Date,High,Low,Open,Close,Volume,Adj Close
2010-01-04,24.280000686645508,23.780000686645508,24.239999771118164,23.799999237060547,9289493.0,23.799999237060547
2010-01-05,24.799999237060547,23.809999465942383,23.93000030517578,24.709999084472656,14277286.0,24.709999084472656
2010-01-06,25.229999542236328,24.40999984741211,24.610000610351562,24.93000030517578,9948186.0,24.93000030517578
2010-01-07,25.0,24.3799991607666,24.799999237060547,24.600000381469727,7334991.0,24.600000381469727
2010-01-08,24.600000381469727,23.8700008392334,24.469999313354492,24.450000762939453,5446329.0,24.450000762939453
2010-01-11,25.219999313354492,24.59000015258789,24.600000381469727,24.809999465942383,7996077.0,24.809999465942383
2010-01-12,26.110000610351562,24.770000457763672,24.799999237060547,25.68000030517578,12891673.0,25.68000030517578
2010-01-13,26.399999618530273,25.149999618530273,25.299999237060547,26.020000457763672,16754714.0,26.020000457763672
2010-01-14,26.450000762939453,25.8799991607666,26.15999984741211,26.31999969482422,11819097.0,26.31999969482422
2010-01-15,27.280000686645508,26.200000762939453,26.31999969482422,26.889999389648438,14548491.0,26.889999389648438
2010-01-18,27.149999618530273,26.34000015258789,26.799999237060547,26.899999618530273,9697423.0,26.899999618530273
2010-01-19,27.299999237060547,26.200000762939453,26.8799991607666,26.229999542236328,11684198.0,26.229999542236328
2010-01-20,26.600000381469727,25.0,26.25,25.149999618530273,13228653.0,25.149999618530273
2010-01-21,25.700000762939453,25.049999237060547,25.239999771118164,25.350000381469727,6542295.0,25.350000381469727
2010-01-22,25.489999771118164,24.510000228881836,25.09000015258789,25.3799991607666,7239431.0,25.3799991607666
2010-01-25,25.75,24.690000534057617,25.079999923706055,24.799999237060547,7775414.0,24.799999237060547
2010-01-26,25.149999618530273,24.0,24.809999465942383,24.15999984741211,6790835.0,24.15999984741211
2010-01-27,24.780000686645508,24.0,24.170000076293945,24.1200008392334,5463736.0,24.1200008392334
2010-01-28,24.6200008392334,24.1299991607666,24.200000762939453,24.399999618530273,4011983.0,24.399999618530273
2010-01-29,24.799999237060547,24.100000381469727,24.299999237060547,24.489999771118164,4353318.0,24.489999771118164
2010-02-01,24.489999771118164,23.25,24.280000686645508,23.329999923706055,5491795.0,23.329999923706055
2010-02-02,23.8799991607666,22.899999618530273,23.3700008392334,23.010000228881836,5403066.0,23.010000228881836
2010-02-03,23.700000762939453,22.510000228881836,23.170000076293945,23.690000534057617,4243210.0,23.690000534057617
2010-02-04,24.049999237060547,23.299999237060547,23.40999984741211,23.540000915527344,3763278.0,23.540000915527344
2010-02-05,23.329999923706055,22.809999465942383,22.979999542236328,22.969999313354492,3998444.0,22.969999313354492
2010-02-08,23.239999771118164,22.799999237060547,23.09000015258789,22.950000762939453,3011655.0,22.950000762939453
2010-02-09,23.360000610351562,22.8799991607666,22.940000534057617,23.329999923706055,2795429.0,23.329999923706055
2010-02-10,23.549999237060547,23.020000457763672,23.469999313354492,23.399999618530273,2886307.0,23.399999618530273
2010-02-11,23.700000762939453,23.239999771118164,23.309999465942383,23.450000762939453,3167665.0,23.450000762939453
2010-02-12,23.950000762939453,23.450000762939453,23.530000686645508,23.889999389648438,2702171.0,23.889999389648438
2010-02-22,24.079999923706055,23.639999389648438,23.889999389648438,23.84000015258789,2905814.0,23.84000015258789
2010-02-23,23.829999923706055,23.299999237060547,23.829999923706055,23.649999618530273,2514108.0,23.649999618530273
2010-02-24,24.040000915527344,23.399999618530273,23.549999237060547,24.0,2751226.0,24.0
2010-02-25,24.149999618530273,23.889999389648438,24.0,24.079999923706055,5764793.0,24.079999923706055
2010-02-26,24.06999969482422,23.6299991607666,24.010000228881836,23.709999084472656,5802097.0,23.709999084472656
2010-03-01,24.25,23.649999618530273,23.700000762939453,24.149999618530273,6842294.0,24.149999618530273
2010-03-02,24.309999465942383,23.84000015258789,24.100000381469727,24.219999313354492,5628345.0,24.219999313354492
2010-03-03,24.75,23.93000030517578,24.219999313354492,24.670000076293945,7526718.0,24.670000076293945
2010-03-04,24.700000762939453,23.90999984741211,24.65999984741211,24.079999923706055,7269534.0,24.079999923706055
2010-03-05,24.5,23.989999771118164,24.09000015258789,24.270000457763672,5248239.0,24.270000457763672
2010-03-08,24.65999984741211,24.110000610351562,24.239999771118164,24.450000762939453,6477420.0,24.450000762939453
2010-03-09,24.700000762939453,24.0,24.600000381469727,24.09000015258789,5761655.0,24.09000015258789
2010-03-10,24.170000076293945,23.270000457763672,24.139999389648438,23.43000030517578,6829692.0,23.43000030517578
2010-03-11,24.649999618530273,23.020000457763672,23.469999313354492,24.280000686645508,12224548.0,24.280000686645508
2010-03-12,24.200000762939453,23.34000015258789,24.0,23.399999618530273,4629998.0,23.399999618530273
2010-03-15,23.959999084472656,23.049999237060547,23.309999465942383,23.90999984741211,6686421.0,23.90999984741211
2010-03-16,24.200000762939453,23.510000228881836,23.75,23.860000610351562,6003360.0,23.860000610351562
2010-03-17,24.639999389648438,23.670000076293945,24.0,24.540000915527344,5894031.0,24.540000915527344
2010-03-18,24.540000915527344,24.100000381469727,24.34000015258789,24.229999542236328,4847378.0,24.229999542236328
2010-03-19,24.440000534057617,23.920000076293945,24.200000762939453,24.219999313354492,3861757.0,24.219999313354492
2010-03-22,24.389999389648438,23.780000686645508,24.149999618530273,23.889999389648438,5331590.0,23.889999389648438
2010-03-23,24.0,23.5,23.920000076293945,23.520000457763672,6556999.0,23.520000457763672
2010-03-24,23.700000762939453,23.450000762939453,23.600000381469727,23.5,4226864.0,23.5
2010-03-25,23.670000076293945,23.280000686645508,23.5,23.389999389648438,4218372.0,23.389999389648438
2010-03-26,23.709999084472656,23.3700008392334,23.489999771118164,23.6200008392334,4054964.0,23.6200008392334
2010-03-29,23.860000610351562,23.56999969482422,23.780000686645508,23.770000457763672,4750549.0,23.770000457763672
2010-03-30,23.889999389648438,23.559999465942383,23.729999542236328,23.65999984741211,4810670.0,23.65999984741211
2010-03-31,24.149999618530273,23.65999984741211,23.65999984741211,24.010000228881836,7585275.0,24.010000228881836
2010-04-01,24.15999984741211,23.90999984741211,24.0,24.100000381469727,6458726.0,24.100000381469727
2010-04-02,24.420000076293945,24.0,24.100000381469727,24.059999465942383,8864541.0,24.059999465942383
2010-04-06,24.579999923706055,24.030000686645508,24.030000686645508,24.459999084472656,10596001.0,24.459999084472656
2010-04-07,24.5,24.100000381469727,24.399999618530273,24.239999771118164,4745144.0,24.239999771118164
2010-04-08,24.420000076293945,24.020000457763672,24.200000762939453,24.149999618530273,5293741.0,24.149999618530273
2010-04-09,24.399999618530273,23.969999313354492,24.149999618530273,24.280000686645508,6231670.0,24.280000686645508
2010-04-12,24.780000686645508,24.149999618530273,24.299999237060547,24.649999618530273,9449249.0,24.649999618530273
2010-04-13,25.389999389648438,24.1200008392334,24.790000915527344,24.639999389648438,11477172.0,24.639999389648438
2010-04-14,24.989999771118164,24.309999465942383,24.520000457763672,24.780000686645508,5896163.0,24.780000686645508
2010-04-15,25.06999969482422,24.100000381469727,24.799999237060547,24.299999237060547,6345905.0,24.299999237060547
2010-04-16,24.209999084472656,23.700000762939453,24.149999618530273,23.790000915527344,4505222.0,23.790000915527344
2010-04-19,23.729999542236328,22.700000762939453,23.559999465942383,22.739999771118164,5746198.0,22.739999771118164
2010-04-20,22.739999771118164,22.739999771118164,22.739999771118164,22.739999771118164,0.0,22.739999771118164
2010-04-21,23.729999542236328,22.959999084472656,22.959999084472656,23.260000228881836,8815234.0,23.260000228881836
2010-04-22,23.31999969482422,22.719999313354492,23.270000457763672,22.90999984741211,8873436.0,22.90999984741211
2010-04-23,23.079999923706055,22.510000228881836,22.719999313354492,22.829999923706055,7047350.0,22.829999923706055
2010-04-26,23.0,22.600000381469727,22.829999923706055,22.790000915527344,6562628.0,22.790000915527344
2010-04-27,22.829999923706055,21.229999542236328,22.68000030517578,21.440000534057617,9268346.0,21.440000534057617
2010-04-28,22.200000762939453,21.010000228881836,21.200000762939453,21.829999923706055,6785654.0,21.829999923706055
2010-04-29,21.959999084472656,21.110000610351562,21.690000534057617,21.200000762939453,7379373.0,21.200000762939453
2010-04-30,21.3799991607666,20.420000076293945,21.209999084472656,20.770000457763672,5918544.0,20.770000457763672
2010-05-04,20.739999771118164,19.959999084472656,20.450000762939453,20.1200008392334,4451077.0,20.1200008392334
2010-05-05,20.399999618530273,19.459999084472656,19.899999618530273,20.290000915527344,7547431.0,20.290000915527344
2010-05-06,20.790000915527344,19.809999465942383,20.190000534057617,20.290000915527344,8751552.0,20.290000915527344
2010-05-07,20.649999618530273,19.600000381469727,20.329999923706055,19.780000686645508,8858382.0,19.780000686645508
2010-05-10,19.889999389648438,18.959999084472656,19.649999618530273,19.18000030517578,8157400.0,19.18000030517578
2010-05-11,19.68000030517578,19.110000610351562,19.5,19.520000457763672,10908527.0,19.520000457763672
2010-05-12,20.25,19.020000457763672,19.399999618530273,19.450000762939453,10288680.0,19.450000762939453
2010-05-13,19.530000686645508,18.799999237060547,19.489999771118164,19.469999313354492,6940501.0,19.469999313354492
2010-05-14,19.3799991607666,19.06999969482422,19.170000076293945,19.190000534057617,5293802.0,19.190000534057617
2010-05-17,19.0,18.200000762939453,19.0,18.540000915527344,10352801.0,18.540000915527344
2010-05-18,19.170000076293945,18.299999237060547,18.59000015258789,18.780000686645508,11244157.0,18.780000686645508
2010-05-19,18.729999542236328,18.200000762939453,18.549999237060547,18.299999237060547,5896706.0,18.299999237060547
2010-05-20,18.299999237060547,17.579999923706055,18.079999923706055,17.6299991607666,6947341.0,17.6299991607666
2010-05-21,17.700000762939453,17.0,17.079999923706055,17.610000610351562,6392154.0,17.610000610351562
2010-05-24,18.850000381469727,17.600000381469727,17.6200008392334,18.709999084472656,10594300.0,18.709999084472656
2010-05-25,18.899999618530273,18.100000381469727,18.899999618530273,18.719999313354492,9027027.0,18.719999313354492
2010-05-26,19.290000915527344,18.350000381469727,18.600000381469727,18.700000762939453,9744660.0,18.700000762939453
2010-05-27,18.920000076293945,18.299999237060547,18.600000381469727,18.790000915527344,5552781.0,18.790000915527344
2010-05-28,19.270000457763672,18.75,18.93000030517578,18.920000076293945,10511262.0,18.920000076293945
2010-05-31,18.790000915527344,17.790000915527344,18.780000686645508,17.799999237060547,7189949.0,17.799999237060547
2010-06-01,17.690000534057617,17.059999465942383,17.649999618530273,17.329999923706055,5683981.0,17.329999923706055
2010-06-02,18.030000686645508,17.110000610351562,17.200000762939453,18.0,5880121.0,18.0
2010-06-03,18.56999969482422,17.700000762939453,17.8799991607666,18.389999389648438,9190884.0,18.389999389648438
2010-06-04,18.969999313354492,17.959999084472656,18.299999237060547,18.15999984741211,10468209.0,18.15999984741211
2010-06-07,17.959999084472656,17.25,17.59000015258789,17.540000915527344,3976294.0,17.540000915527344
2010-06-08,17.959999084472656,17.540000915527344,17.540000915527344,17.899999618530273,3877699.0,17.899999618530273
2010-06-09,18.260000228881836,17.459999084472656,18.0,18.100000381469727,6927362.0,18.100000381469727
2010-06-10,18.260000228881836,17.81999969482422,17.940000534057617,17.989999771118164,5363606.0,17.989999771118164
2010-06-11,18.18000030517578,17.8700008392334,18.100000381469727,17.8799991607666,3816772.0,17.8799991607666
2010-06-17,18.139999389648438,17.809999465942383,18.010000228881836,17.84000015258789,2680740.0,17.84000015258789
2010-06-18,17.940000534057617,17.110000610351562,17.829999923706055,17.190000534057617,3913956.0,17.190000534057617
2010-06-21,18.420000076293945,17.0,17.219999313354492,18.170000076293945,14718875.0,18.170000076293945
2010-06-22,18.600000381469727,17.959999084472656,18.1200008392334,18.510000228881836,20387852.0,18.510000228881836
2010-06-23,18.350000381469727,17.899999618530273,18.350000381469727,18.100000381469727,7836402.0,18.100000381469727
2010-06-24,18.299999237060547,17.719999313354492,18.09000015258789,17.790000915527344,5757145.0,17.790000915527344
2010-06-25,17.719999313354492,17.3799991607666,17.65999984741211,17.549999237060547,4811370.0,17.549999237060547
2010-06-28,17.739999771118164,17.260000228881836,17.469999313354492,17.399999618530273,3035114.0,17.399999618530273
2010-06-29,18.350000381469727,17.0,17.40999984741211,17.030000686645508,10981982.0,17.030000686645508
2010-06-30,16.979999542236328,15.880000114440918,16.979999542236328,16.010000228881836,8116141.0,16.010000228881836
2010-07-01,16.139999389648438,15.40999984741211,16.0,15.510000228881836,6656695.0,15.510000228881836
2010-07-02,15.699999809265137,14.789999961853027,15.649999618530273,15.1899995803833,8550436.0,15.1899995803833
2010-07-05,15.100000381469727,14.649999618530273,15.100000381469727,14.989999771118164,4868349.0,14.989999771118164
2010-07-06,15.949999809265137,14.800000190734863,14.800000190734863,15.779999732971191,12004225.0,15.779999732971191
2010-07-07,15.979999542236328,15.510000228881836,15.65999984741211,15.789999961853027,10699685.0,15.789999961853027
2010-07-08,15.779999732971191,15.140000343322754,15.779999732971191,15.15999984741211,11966860.0,15.15999984741211
2010-07-09,16.200000762939453,15.170000076293945,15.25,15.979999542236328,12509301.0,15.979999542236328
2010-07-12,16.25,15.800000190734863,15.949999809265137,16.049999237060547,12348355.0,16.049999237060547
2010-07-13,15.880000114440918,15.539999961853027,15.880000114440918,15.619999885559082,7025386.0,15.619999885559082
2010-07-14,16.09000015258789,15.65999984741211,15.65999984741211,15.729999542236328,6248160.0,15.729999542236328
2010-07-15,15.930000305175781,15.25,15.680000305175781,15.3100004196167,6143623.0,15.3100004196167
2010-07-16,15.3100004196167,15.3100004196167,15.3100004196167,15.3100004196167,0.0,15.3100004196167
2010-07-19,16.049999237060547,15.5,15.5,15.9399995803833,10212567.0,15.9399995803833
2010-07-20,16.639999389648438,15.800000190734863,15.800000190734863,16.540000915527344,15793708.0,16.540000915527344
2010-07-21,16.6299991607666,16.25,16.479999542236328,16.350000381469727,10845310.0,16.350000381469727
2010-07-22,16.770000457763672,16.219999313354492,16.239999771118164,16.610000610351562,9845643.0,16.610000610351562
2010-07-23,16.68000030517578,16.270000457763672,16.65999984741211,16.520000457763672,8092283.0,16.520000457763672
2010-07-26,16.829999923706055,16.479999542236328,16.600000381469727,16.770000457763672,8637900.0,16.770000457763672
2010-07-27,16.709999084472656,16.450000762939453,16.700000762939453,16.489999771118164,7411458.0,16.489999771118164
2010-07-28,16.940000534057617,16.350000381469727,16.5,16.899999618530273,10689585.0,16.899999618530273
2010-07-29,17.290000915527344,16.780000686645508,16.8700008392334,17.1299991607666,13460037.0,17.1299991607666
2010-07-30,17.110000610351562,16.670000076293945,17.110000610351562,16.899999618530273,11342957.0,16.899999618530273
2010-08-02,17.530000686645508,16.90999984741211,16.90999984741211,17.440000534057617,14992197.0,17.440000534057617
2010-08-03,17.760000228881836,17.149999618530273,17.479999542236328,17.170000076293945,16745420.0,17.170000076293945
2010-08-04,17.799999237060547,17.299999237060547,17.31999969482422,17.790000915527344,16130834.0,17.790000915527344
2010-08-05,17.799999237060547,17.270000457763672,17.799999237060547,17.469999313354492,11094116.0,17.469999313354492
2010-08-06,18.170000076293945,17.350000381469727,17.5,17.959999084472656,14655069.0,17.959999084472656
2010-08-09,18.530000686645508,17.899999618530273,17.899999618530273,18.149999618530273,13644910.0,18.149999618530273
2010-08-10,18.25,17.209999084472656,18.190000534057617,17.260000228881836,11291529.0,17.260000228881836
2010-08-11,17.510000228881836,17.079999923706055,17.1299991607666,17.350000381469727,8042126.0,17.350000381469727
2010-08-12,17.549999237060547,17.010000228881836,17.100000381469727,17.479999542236328,9598271.0,17.479999542236328
2010-08-13,17.670000076293945,17.200000762939453,17.5,17.639999389648438,7190037.0,17.639999389648438
2010-08-16,18.059999465942383,17.43000030517578,17.600000381469727,17.899999618530273,10627812.0,17.899999618530273
2010-08-17,18.020000457763672,17.700000762939453,17.950000762939453,17.899999618530273,7516780.0,17.899999618530273
2010-08-18,18.200000762939453,17.610000610351562,17.8700008392334,18.1200008392334,10381697.0,18.1200008392334
2010-08-19,18.200000762939453,17.860000610351562,18.09000015258789,17.979999542236328,8591810.0,17.979999542236328
2010-08-20,18.440000534057617,17.670000076293945,17.899999618530273,17.690000534057617,12095208.0,17.690000534057617
2010-08-23,17.850000381469727,17.459999084472656,17.809999465942383,17.739999771118164,11285675.0,17.739999771118164
2010-08-24,18.399999618530273,17.579999923706055,17.93000030517578,18.239999771118164,12910137.0,18.239999771118164
2010-08-25,18.540000915527344,17.920000076293945,18.06999969482422,17.950000762939453,13035044.0,17.950000762939453
2010-08-26,18.219999313354492,17.81999969482422,18.040000915527344,17.899999618530273,8910348.0,17.899999618530273
2010-08-27,17.989999771118164,17.549999237060547,17.790000915527344,17.790000915527344,5176280.0,17.790000915527344
2010-08-30,19.1299991607666,17.860000610351562,17.889999389648438,18.889999389648438,17425728.0,18.889999389648438
2010-08-31,19.940000534057617,18.770000457763672,18.899999618530273,19.68000030517578,26319298.0,19.68000030517578
2010-09-01,20.579999923706055,19.530000686645508,19.6200008392334,20.110000610351562,22778541.0,20.110000610351562
2010-09-02,20.75,19.959999084472656,20.239999771118164,20.520000457763672,14757521.0,20.520000457763672
2010-09-03,20.540000915527344,20.030000686645508,20.489999771118164,20.479999542236328,9772622.0,20.479999542236328
2010-09-06,21.649999618530273,20.239999771118164,20.700000762939453,20.329999923706055,12020526.0,20.329999923706055
2010-09-07,20.670000076293945,19.860000610351562,20.290000915527344,20.579999923706055,8976234.0,20.579999923706055
2010-09-08,21.079999923706055,20.149999618530273,20.399999618530273,20.889999389648438,8838066.0,20.889999389648438
2010-09-09,21.149999618530273,20.450000762939453,20.799999237060547,20.790000915527344,8746173.0,20.790000915527344
2010-09-10,22.610000610351562,20.6299991607666,20.979999542236328,22.18000030517578,18123467.0,22.18000030517578
2010-09-13,23.299999237060547,21.780000686645508,22.190000534057617,23.06999969482422,16924001.0,23.06999969482422
2010-09-14,23.399999618530273,22.65999984741211,23.110000610351562,23.030000686645508,8951892.0,23.030000686645508
2010-09-15,23.010000228881836,21.81999969482422,22.899999618530273,21.850000381469727,9687617.0,21.850000381469727
2010-09-16,21.90999984741211,20.350000381469727,21.899999618530273,20.829999923706055,10030164.0,20.829999923706055
2010-09-17,21.139999389648438,20.299999237060547,20.899999618530273,20.709999084472656,7815144.0,20.709999084472656
2010-09-20,20.8700008392334,20.0,20.780000686645508,20.020000457763672,5867819.0,20.020000457763672
2010-09-21,21.3700008392334,20.18000030517578,20.309999465942383,21.139999389648438,7857734.0,21.139999389648438
2010-09-27,21.700000762939453,21.15999984741211,21.15999984741211,21.520000457763672,5938190.0,21.520000457763672
2010-09-28,21.700000762939453,20.540000915527344,21.399999618530273,20.579999923706055,9384794.0,20.579999923706055
2010-09-29,21.059999465942383,20.299999237060547,20.540000915527344,20.3700008392334,6090683.0,20.3700008392334
2010-09-30,21.06999969482422,20.1299991607666,20.200000762939453,21.0,4566915.0,21.0
2010-10-08,22.860000610351562,21.049999237060547,21.049999237060547,22.530000686645508,11782322.0,22.530000686645508
2010-10-11,24.780000686645508,22.559999465942383,22.559999465942383,24.329999923706055,26315613.0,24.329999923706055
2010-10-12,24.780000686645508,23.799999237060547,24.049999237060547,24.350000381469727,12391916.0,24.350000381469727
2010-10-13,25.610000610351562,24.34000015258789,24.34000015258789,24.8700008392334,13427180.0,24.8700008392334
2010-10-14,26.600000381469727,25.100000381469727,25.399999618530273,26.0,21252787.0,26.0
2010-10-15,27.0,25.5,25.799999237060547,26.889999389648438,16302398.0,26.889999389648438
2010-10-18,26.950000762939453,24.200000762939453,26.950000762939453,24.200000762939453,22432206.0,24.200000762939453
2010-10-19,25.799999237060547,24.200000762939453,24.200000762939453,24.899999618530273,16240461.0,24.899999618530273
2010-10-20,25.270000457763672,23.579999923706055,24.299999237060547,24.579999923706055,12928322.0,24.579999923706055
2010-10-21,26.0,24.5,24.899999618530273,24.989999771118164,15183135.0,24.989999771118164
2010-10-22,26.15999984741211,24.989999771118164,25.110000610351562,25.8799991607666,16058929.0,25.8799991607666
2010-10-25,28.469999313354492,26.0,26.020000457763672,28.469999313354492,15917636.0,28.469999313354492
2010-10-26,30.059999465942383,28.459999084472656,28.75,29.979999542236328,16464101.0,29.979999542236328
2010-10-27,29.84000015258789,28.0,29.809999465942383,28.219999313354492,10283381.0,28.219999313354492
2010-10-28,28.200000762939453,27.049999237060547,28.200000762939453,27.139999389648438,12034418.0,27.139999389648438
2010-10-29,28.200000762939453,27.049999237060547,28.200000762939453,27.34000015258789,11202614.0,27.34000015258789
2010-11-01,28.799999237060547,27.0,27.200000762939453,28.559999465942383,11018463.0,28.559999465942383
2010-11-02,29.700000762939453,28.100000381469727,28.579999923706055,29.110000610351562,13855172.0,29.110000610351562
2010-11-03,29.780000686645508,27.200000762939453,29.100000381469727,27.510000228881836,12025937.0,27.510000228881836
2010-11-04,28.049999237060547,26.40999984741211,27.450000762939453,27.969999313354492,11170229.0,27.969999313354492
2010-11-05,30.770000457763672,28.520000457763672,28.520000457763672,30.75,29984052.0,30.75
2010-11-08,31.440000534057617,30.0,30.440000534057617,30.860000610351562,17913048.0,30.860000610351562
2010-11-09,31.200000762939453,30.100000381469727,30.959999084472656,30.600000381469727,8647639.0,30.600000381469727
2010-11-10,30.889999389648438,29.8799991607666,30.450000762939453,30.43000030517578,7938933.0,30.43000030517578
2010-11-11,31.600000381469727,29.719999313354492,30.329999923706055,30.200000762939453,11907930.0,30.200000762939453
2010-11-12,29.950000762939453,27.18000030517578,29.700000762939453,27.18000030517578,15444330.0,27.18000030517578
2010-11-15,27.299999237060547,25.1200008392334,27.100000381469727,26.510000228881836,14121329.0,26.510000228881836
2010-11-16,26.5,24.360000610351562,26.5,24.489999771118164,11492858.0,24.489999771118164
2010-11-17,24.68000030517578,23.700000762939453,24.0,23.979999542236328,11739802.0,23.979999542236328
2010-11-18,24.760000228881836,23.15999984741211,24.59000015258789,24.219999313354492,14338405.0,24.219999313354492
2010-11-19,25.3700008392334,23.780000686645508,24.260000228881836,25.309999465942383,13644121.0,25.309999465942383
2010-11-22,25.729999542236328,24.579999923706055,24.799999237060547,24.8799991607666,11350633.0,24.8799991607666
2010-11-23,24.700000762939453,22.549999237060547,24.700000762939453,23.239999771118164,14170180.0,23.239999771118164
2010-11-24,23.979999542236328,22.950000762939453,23.010000228881836,23.93000030517578,11130797.0,23.93000030517578
2010-11-25,25.299999237060547,24.290000915527344,24.290000915527344,24.8799991607666,13741434.0,24.8799991607666
2010-11-26,25.65999984741211,24.690000534057617,25.200000762939453,25.020000457763672,12811771.0,25.020000457763672
2010-11-29,25.170000076293945,24.15999984741211,25.100000381469727,24.469999313354492,8683353.0,24.469999313354492
2010-11-30,24.860000610351562,22.65999984741211,24.520000457763672,23.8799991607666,11424352.0,23.8799991607666
2010-12-01,23.979999542236328,23.110000610351562,23.299999237060547,23.56999969482422,3800143.0,23.56999969482422
2010-12-02,24.350000381469727,23.5,24.200000762939453,23.579999923706055,5811522.0,23.579999923706055
2010-12-03,23.75,22.920000076293945,23.6299991607666,23.149999618530273,4836147.0,23.149999618530273
2010-12-06,23.399999618530273,21.299999237060547,23.399999618530273,22.59000015258789,16449264.0,22.59000015258789
2010-12-07,23.030000686645508,21.700000762939453,22.299999237060547,23.0,9136041.0,23.0
2010-12-08,23.260000228881836,22.549999237060547,22.899999618530273,22.979999542236328,6220787.0,22.979999542236328
2010-12-09,23.520000457763672,22.549999237060547,22.75,23.209999084472656,7167159.0,23.209999084472656
2010-12-10,23.959999084472656,22.75,23.010000228881836,23.809999465942383,7934319.0,23.809999465942383
2010-12-13,25.6299991607666,23.8700008392334,23.8700008392334,25.270000457763672,14431420.0,25.270000457763672
2010-12-14,25.350000381469727,24.81999969482422,25.350000381469727,25.18000030517578,8155223.0,25.18000030517578
2010-12-15,25.979999542236328,24.8799991607666,25.100000381469727,25.399999618530273,8936682.0,25.399999618530273
2010-12-16,25.850000381469727,25.010000228881836,25.5,25.1200008392334,7743910.0,25.1200008392334
2010-12-17,25.690000534057617,25.010000228881836,25.190000534057617,25.649999618530273,6183944.0,25.649999618530273
2010-12-20,26.479999542236328,24.489999771118164,25.780000686645508,26.100000381469727,14156359.0,26.100000381469727
2010-12-21,26.440000534057617,25.600000381469727,26.299999237060547,26.18000030517578,9840746.0,26.18000030517578
2010-12-22,27.299999237060547,26.190000534057617,26.350000381469727,26.59000015258789,12127844.0,26.59000015258789
2010-12-23,26.8700008392334,25.6200008392334,26.479999542236328,25.75,10204397.0,25.75
2010-12-24,25.5,24.68000030517578,25.5,24.940000534057617,5292566.0,24.940000534057617
2010-12-27,26.239999771118164,24.65999984741211,24.899999618530273,25.059999465942383,9224244.0,25.059999465942383
2010-12-28,26.149999618530273,24.65999984741211,25.100000381469727,25.93000030517578,10341407.0,25.93000030517578
2010-12-29,26.280000686645508,25.479999542236328,26.110000610351562,25.790000915527344,6499496.0,25.790000915527344
2010-12-30,26.780000686645508,25.709999084472656,25.709999084472656,26.719999313354492,12012078.0,26.719999313354492
2010-12-31,27.270000457763672,26.5,26.739999771118164,26.709999084472656,10601051.0,26.709999084472656
2011-01-04,27.600000381469727,26.790000915527344,26.799999237060547,27.209999084472656,12824895.0,27.209999084472656
2011-01-05,28.1299991607666,27.209999084472656,27.209999084472656,28.0,11007463.0,28.0
2011-01-06,27.969999313354492,27.1200008392334,27.969999313354492,27.139999389648438,6716644.0,27.139999389648438
2011-01-07,27.479999542236328,26.479999542236328,27.079999923706055,26.68000030517578,6028514.0,26.68000030517578
2011-01-10,26.969999313354492,25.100000381469727,26.799999237060547,25.270000457763672,7762677.0,25.270000457763672
2011-01-11,25.5,24.280000686645508,25.200000762939453,24.829999923706055,4571908.0,24.829999923706055
2011-01-12,25.489999771118164,24.799999237060547,25.100000381469727,25.31999969482422,3523711.0,25.31999969482422
2011-01-13,25.579999923706055,24.780000686645508,25.420000076293945,24.940000534057617,3779910.0,24.940000534057617
2011-01-14,24.850000381469727,23.6299991607666,24.850000381469727,24.459999084472656,6663183.0,24.459999084472656
2011-01-17,24.239999771118164,23.350000381469727,24.100000381469727,23.3700008392334,3289732.0,23.3700008392334
2011-01-18,23.899999618530273,23.110000610351562,23.600000381469727,23.5,2409708.0,23.5
2011-01-19,24.350000381469727,23.579999923706055,23.579999923706055,24.31999969482422,4088039.0,24.31999969482422
2011-01-20,24.479999542236328,22.700000762939453,24.34000015258789,22.8700008392334,8266644.0,22.8700008392334
2011-01-21,23.399999618530273,22.209999084472656,22.719999313354492,23.239999771118164,5259598.0,23.239999771118164
2011-01-24,23.239999771118164,22.68000030517578,23.020000457763672,22.790000915527344,2593054.0,22.790000915527344
2011-01-25,23.010000228881836,20.940000534057617,22.760000228881836,22.18000030517578,6385027.0,22.18000030517578
2011-01-26,22.950000762939453,21.75,21.979999542236328,22.760000228881836,2705656.0,22.760000228881836
2011-01-27,23.739999771118164,22.549999237060547,22.559999465942383,23.549999237060547,3873477.0,23.549999237060547
2011-01-28,24.329999923706055,23.399999618530273,23.520000457763672,24.049999237060547,3269250.0,24.049999237060547
2011-01-31,24.100000381469727,23.540000915527344,23.979999542236328,23.739999771118164,6859970.0,23.739999771118164
2011-02-01,24.040000915527344,23.56999969482422,24.0,23.829999923706055,3119620.0,23.829999923706055
2011-02-09,24.8799991607666,23.43000030517578,23.670000076293945,24.540000915527344,6666872.0,24.540000915527344
2011-02-10,25.56999969482422,24.350000381469727,24.360000610351562,25.219999313354492,6980119.0,25.219999313354492
2011-02-11,25.639999389648438,25.059999465942383,25.299999237060547,25.600000381469727,6438668.0,25.600000381469727
2011-02-14,26.0,25.31999969482422,25.579999923706055,25.700000762939453,6645206.0,25.700000762939453
2011-02-15,26.489999771118164,25.399999618530273,25.739999771118164,25.489999771118164,6804749.0,25.489999771118164
2011-02-16,26.25,24.920000076293945,25.5,26.229999542236328,8977245.0,26.229999542236328
2011-02-17,26.469999313354492,25.600000381469727,26.149999618530273,26.239999771118164,9785241.0,26.239999771118164
2011-02-18,26.6200008392334,25.700000762939453,26.270000457763672,26.510000228881836,8039877.0,26.510000228881836
2011-02-21,26.780000686645508,26.020000457763672,26.25,26.540000915527344,8267522.0,26.540000915527344
2011-02-22,27.149999618530273,25.040000915527344,26.549999237060547,25.209999084472656,14195459.0,25.209999084472656
2011-02-23,25.700000762939453,25.010000228881836,25.049999237060547,25.3700008392334,6598075.0,25.3700008392334
2011-02-24,27.3700008392334,25.5,25.5,27.040000915527344,16423429.0,27.040000915527344
2011-02-25,27.31999969482422,26.399999618530273,27.020000457763672,26.809999465942383,7228317.0,26.809999465942383
2011-02-28,27.06999969482422,26.520000457763672,26.780000686645508,27.040000915527344,5067618.0,27.040000915527344
2011-03-01,27.31999969482422,26.5,27.280000686645508,26.790000915527344,6924828.0,26.790000915527344
2011-03-02,28.079999923706055,26.43000030517578,26.799999237060547,27.889999389648438,15095243.0,27.889999389648438
2011-03-03,27.940000534057617,26.6299991607666,27.860000610351562,26.739999771118164,8706297.0,26.739999771118164
2011-03-04,26.989999771118164,26.299999237060547,26.600000381469727,26.950000762939453,5648443.0,26.950000762939453
2011-03-07,28.030000686645508,26.809999465942383,26.959999084472656,27.989999771118164,11269534.0,27.989999771118164
2011-03-08,28.0,27.389999389648438,27.989999771118164,27.610000610351562,7293571.0,27.610000610351562
2011-03-09,27.899999618530273,26.8799991607666,27.75,27.110000610351562,7275825.0,27.110000610351562
2011-03-10,27.0,25.489999771118164,26.8700008392334,25.799999237060547,18156842.0,25.799999237060547
2011-03-11,25.950000762939453,25.299999237060547,25.5,25.329999923706055,9805441.0,25.329999923706055
2011-03-14,25.809999465942383,25.15999984741211,25.15999984741211,25.799999237060547,6386194.0,25.799999237060547
2011-03-15,25.700000762939453,24.450000762939453,25.700000762939453,25.049999237060547,7630729.0,25.049999237060547
2011-03-16,25.3799991607666,24.989999771118164,25.190000534057617,25.229999542236328,6964554.0,25.229999542236328
2011-03-17,25.920000076293945,25.110000610351562,25.229999542236328,25.350000381469727,10379834.0,25.350000381469727
2011-03-18,25.6299991607666,24.700000762939453,25.479999542236328,24.790000915527344,8483803.0,24.790000915527344
2011-03-21,25.0,23.700000762939453,24.770000457763672,24.049999237060547,11047130.0,24.049999237060547
2011-03-22,24.200000762939453,23.1299991607666,24.110000610351562,23.889999389648438,12350816.0,23.889999389648438
2011-03-23,24.18000030517578,23.6200008392334,23.739999771118164,24.15999984741211,8821905.0,24.15999984741211
2011-03-24,24.399999618530273,23.799999237060547,24.18000030517578,23.84000015258789,8019114.0,23.84000015258789
2011-03-25,25.43000030517578,23.670000076293945,23.8700008392334,24.989999771118164,18744259.0,24.989999771118164
2011-03-28,26.049999237060547,24.450000762939453,25.0,24.56999969482422,16060636.0,24.56999969482422
2011-03-29,24.959999084472656,23.709999084472656,24.399999618530273,23.950000762939453,12374259.0,23.950000762939453
2011-03-30,24.600000381469727,23.40999984741211,23.979999542236328,24.1200008392334,9798130.0,24.1200008392334
2011-03-31,23.979999542236328,23.5,23.90999984741211,23.520000457763672,5753608.0,23.520000457763672
2011-04-01,23.75,23.350000381469727,23.520000457763672,23.639999389648438,3735744.0,23.639999389648438
2011-04-06,23.979999542236328,23.40999984741211,23.559999465942383,23.690000534057617,6503254.0,23.690000534057617
2011-04-07,24.479999542236328,23.350000381469727,23.719999313354492,24.31999969482422,10476027.0,24.31999969482422
2011-04-08,24.719999313354492,24.0,24.299999237060547,24.610000610351562,8515886.0,24.610000610351562
2011-04-11,24.739999771118164,24.06999969482422,24.68000030517578,24.229999542236328,6112939.0,24.229999542236328
2011-04-12,24.139999389648438,23.579999923706055,24.139999389648438,23.770000457763672,6933447.0,23.770000457763672
2011-04-13,23.950000762939453,23.510000228881836,23.84000015258789,23.93000030517578,3464069.0,23.93000030517578
2011-04-14,24.690000534057617,23.719999313354492,23.940000534057617,24.309999465942383,7215599.0,24.309999465942383
2011-04-15,24.780000686645508,23.850000381469727,24.110000610351562,24.600000381469727,8733435.0,24.600000381469727
2011-04-18,25.469999313354492,24.399999618530273,24.450000762939453,25.030000686645508,15845531.0,25.030000686645508
2011-04-19,25.989999771118164,24.5,24.84000015258789,25.479999542236328,15438396.0,25.479999542236328
2011-04-20,25.600000381469727,24.799999237060547,25.479999542236328,24.8799991607666,8948515.0,24.8799991607666
2011-04-21,24.979999542236328,24.350000381469727,24.899999618530273,24.459999084472656,7395318.0,24.459999084472656
2011-04-22,24.600000381469727,24.030000686645508,24.469999313354492,24.06999969482422,6372848.0,24.06999969482422
2011-04-25,24.0,23.100000381469727,24.0,23.139999389648438,7419682.0,23.139999389648438
2011-04-26,23.1299991607666,21.200000762939453,23.079999923706055,21.700000762939453,16330604.0,21.700000762939453
2011-04-27,21.989999771118164,21.299999237060547,21.799999237060547,21.579999923706055,6436502.0,21.579999923706055
2011-04-28,21.950000762939453,20.6200008392334,21.709999084472656,20.690000534057617,6532675.0,20.690000534057617
2011-04-29,21.239999771118164,20.649999618530273,20.690000534057617,21.110000610351562,3735037.0,21.110000610351562
2011-05-03,21.68000030517578,20.81999969482422,21.0,21.450000762939453,4052594.0,21.450000762939453
2011-05-04,21.5,20.510000228881836,21.5,20.59000015258789,6381365.0,20.59000015258789
2011-05-05,20.93000030517578,20.450000762939453,20.610000610351562,20.700000762939453,3131019.0,20.700000762939453
2011-05-06,20.799999237060547,19.90999984741211,20.5,20.3700008392334,5522269.0,20.3700008392334
2011-05-09,20.700000762939453,20.299999237060547,20.389999389648438,20.420000076293945,3431852.0,20.420000076293945
2011-05-10,21.09000015258789,20.399999618530273,20.450000762939453,21.040000915527344,5492932.0,21.040000915527344
2011-05-11,21.280000686645508,20.81999969482422,21.040000915527344,21.1200008392334,4827741.0,21.1200008392334
2011-05-12,21.600000381469727,20.760000228881836,20.850000381469727,20.920000076293945,7288088.0,20.920000076293945
2011-05-13,21.209999084472656,20.350000381469727,20.979999542236328,20.670000076293945,6024125.0,20.670000076293945
2011-05-16,20.850000381469727,20.479999542236328,20.700000762939453,20.520000457763672,3211154.0,20.520000457763672
2011-05-17,20.510000228881836,19.670000076293945,20.510000228881836,20.049999237060547,6407053.0,20.049999237060547
2011-05-18,20.229999542236328,19.899999618530273,19.899999618530273,20.139999389648438,2788667.0,20.139999389648438
2011-05-19,20.34000015258789,20.0,20.190000534057617,20.059999465942383,2751045.0,20.059999465942383
2011-05-20,20.350000381469727,19.5,19.989999771118164,20.219999313354492,3585544.0,20.219999313354492
2011-05-23,20.1299991607666,18.969999313354492,20.1200008392334,19.0,4823793.0,19.0
2011-05-24,19.299999237060547,18.549999237060547,19.0,19.18000030517578,4516538.0,19.18000030517578
2011-05-25,19.209999084472656,18.860000610351562,19.139999389648438,19.0,2798068.0,19.0
2011-05-26,19.25,18.600000381469727,19.239999771118164,18.709999084472656,3571451.0,18.709999084472656
2011-05-27,18.940000534057617,18.3700008392334,18.700000762939453,18.399999618530273,2790524.0,18.399999618530273
2011-05-30,18.549999237060547,18.030000686645508,18.399999618530273,18.1299991607666,2609427.0,18.1299991607666
2011-05-31,18.5,18.049999237060547,18.049999237060547,18.489999771118164,3191552.0,18.489999771118164
2011-06-01,18.799999237060547,18.360000610351562,18.510000228881836,18.65999984741211,3133825.0,18.65999984741211
2011-06-02,18.600000381469727,18.110000610351562,18.43000030517578,18.540000915527344,3328783.0,18.540000915527344
2011-06-03,18.739999771118164,18.43000030517578,18.5,18.739999771118164,3805708.0,18.739999771118164
2011-06-07,18.979999542236328,18.600000381469727,18.670000076293945,18.8799991607666,3336137.0,18.8799991607666
2011-06-09,18.940000534057617,18.200000762939453,18.829999923706055,18.280000686645508,3784497.0,18.280000686645508
2011-06-10,18.549999237060547,18.09000015258789,18.459999084472656,18.360000610351562,3925814.0,18.360000610351562
2011-06-13,18.40999984741211,18.09000015258789,18.290000915527344,18.34000015258789,2690098.0,18.34000015258789
2011-06-14,18.860000610351562,18.350000381469727,18.510000228881836,18.690000534057617,3917451.0,18.690000534057617
2011-06-15,19.43000030517578,18.559999465942383,18.59000015258789,19.040000915527344,7050791.0,19.040000915527344
2011-06-16,19.040000915527344,18.729999542236328,18.809999465942383,18.940000534057617,4173964.0,18.940000534057617
2011-06-17,19.09000015258789,18.510000228881836,18.950000762939453,18.65999984741211,4136040.0,18.65999984741211
2011-06-20,18.81999969482422,18.110000610351562,18.649999618530273,18.299999237060547,4561476.0,18.299999237060547
2011-06-21,18.5,18.079999923706055,18.350000381469727,18.479999542236328,2453553.0,18.479999542236328
2011-06-22,18.639999389648438,18.280000686645508,18.639999389648438,18.469999313354492,2237950.0,18.469999313354492
2011-06-23,19.100000381469727,18.25,18.34000015258789,18.829999923706055,4497762.0,18.829999923706055
2011-06-24,19.3799991607666,18.639999389648438,18.709999084472656,19.200000762939453,7349020.0,19.200000762939453
2011-06-27,20.0,19.25,19.25,19.780000686645508,9986831.0,19.780000686645508
2011-06-29,20.100000381469727,19.5,19.780000686645508,19.600000381469727,5089021.0,19.600000381469727
2011-06-30,19.950000762939453,19.6299991607666,19.649999618530273,19.889999389648438,3357674.0,19.889999389648438
2011-07-01,20.280000686645508,19.790000915527344,20.0,20.110000610351562,4944069.0,20.110000610351562
2011-07-04,20.329999923706055,20.010000228881836,20.1200008392334,20.170000076293945,4658360.0,20.170000076293945
2011-07-05,20.350000381469727,20.020000457763672,20.170000076293945,20.270000457763672,4485027.0,20.270000457763672
2011-07-06,20.200000762939453,19.739999771118164,20.200000762939453,19.8700008392334,4694123.0,19.8700008392334
2011-07-07,20.15999984741211,19.809999465942383,19.8700008392334,19.889999389648438,4705941.0,19.889999389648438
2011-07-08,20.100000381469727,19.799999237060547,19.860000610351562,19.899999618530273,3900886.0,19.899999618530273
2011-07-11,19.979999542236328,19.610000610351562,19.899999618530273,19.8799991607666,2603854.0,19.8799991607666
2011-07-12,19.940000534057617,19.399999618530273,19.899999618530273,19.450000762939453,4127815.0,19.450000762939453
2011-07-13,19.93000030517578,19.530000686645508,19.600000381469727,19.8700008392334,2506539.0,19.8700008392334
2011-07-14,20.700000762939453,19.81999969482422,19.81999969482422,20.649999618530273,7429629.0,20.649999618530273
2011-07-15,21.079999923706055,20.40999984741211,20.549999237060547,20.860000610351562,6876188.0,20.860000610351562
2011-07-18,21.260000228881836,20.760000228881836,21.0,20.860000610351562,6622076.0,20.860000610351562
2011-07-19,20.950000762939453,20.6299991607666,20.75,20.799999237060547,3385388.0,20.799999237060547
2011-07-20,21.5,20.899999618530273,20.979999542236328,21.3799991607666,7506300.0,21.3799991607666
2011-07-21,21.549999237060547,20.700000762939453,21.5,20.8700008392334,4991439.0,20.8700008392334
2011-07-22,21.1299991607666,20.6299991607666,20.8700008392334,20.65999984741211,2782842.0,20.65999984741211
2011-07-25,20.850000381469727,19.889999389648438,20.610000610351562,19.950000762939453,5330127.0,19.950000762939453
2011-07-26,20.270000457763672,19.829999923706055,19.969999313354492,20.09000015258789,3783059.0,20.09000015258789
2011-07-27,20.8700008392334,19.860000610351562,20.010000228881836,20.68000030517578,4214532.0,20.68000030517578
2011-07-28,21.299999237060547,20.329999923706055,20.399999618530273,21.290000915527344,6066958.0,21.290000915527344
2011-07-29,21.489999771118164,20.899999618530273,21.270000457763672,20.90999984741211,4389291.0,20.90999984741211
2011-08-01,22.18000030517578,20.940000534057617,20.969999313354492,22.030000686645508,11741373.0,22.030000686645508
2011-08-02,22.25,21.579999923706055,21.799999237060547,22.209999084472656,11124263.0,22.209999084472656
2011-08-03,22.770000457763672,21.899999618530273,22.049999237060547,22.030000686645508,11928797.0,22.030000686645508
2011-08-04,22.399999618530273,21.760000228881836,22.040000915527344,21.850000381469727,6903772.0,21.850000381469727
2011-08-05,22.700000762939453,21.100000381469727,21.190000534057617,22.6299991607666,14553852.0,22.6299991607666
2011-08-08,23.0,21.389999389648438,22.450000762939453,21.700000762939453,12261503.0,21.700000762939453
2011-08-09,22.799999237060547,20.75,20.979999542236328,22.610000610351562,10991946.0,22.610000610351562
2011-08-10,23.690000534057617,23.0,23.0,23.520000457763672,15378054.0,23.520000457763672
2011-08-11,24.190000534057617,23.010000228881836,23.149999618530273,23.850000381469727,14766500.0,23.850000381469727
2011-08-12,24.0,23.450000762939453,24.0,23.6299991607666,8178067.0,23.6299991607666
2011-08-15,25.350000381469727,23.639999389648438,23.639999389648438,24.780000686645508,14984967.0,24.780000686645508
2011-08-16,25.15999984741211,24.510000228881836,24.850000381469727,24.639999389648438,5349772.0,24.639999389648438
2011-08-17,24.989999771118164,24.110000610351562,24.799999237060547,24.420000076293945,8219636.0,24.420000076293945
2011-08-18,24.59000015258789,23.360000610351562,24.549999237060547,23.43000030517578,10022343.0,23.43000030517578
2011-08-19,24.360000610351562,23.030000686645508,23.09000015258789,23.520000457763672,9346727.0,23.520000457763672
2011-08-22,24.18000030517578,23.0,23.5,23.489999771118164,7148745.0,23.489999771118164
2011-08-23,23.68000030517578,23.100000381469727,23.3700008392334,23.600000381469727,4220287.0,23.600000381469727
2011-08-24,24.100000381469727,23.1299991607666,23.690000534057617,23.43000030517578,4443131.0,23.43000030517578
2011-08-25,24.950000762939453,23.399999618530273,23.700000762939453,24.690000534057617,11566193.0,24.690000534057617
2011-08-26,25.739999771118164,24.399999618530273,24.510000228881836,25.200000762939453,17094057.0,25.200000762939453
2011-08-29,26.139999389648438,24.729999542236328,24.729999542236328,25.309999465942383,14510932.0,25.309999465942383
2011-08-30,25.3700008392334,24.399999618530273,25.18000030517578,24.59000015258789,8282542.0,24.59000015258789
2011-08-31,24.600000381469727,23.399999618530273,24.399999618530273,23.600000381469727,9954608.0,23.600000381469727
2011-09-01,24.0,23.149999618530273,23.610000610351562,23.200000762939453,7159242.0,23.200000762939453
2011-09-02,23.75,22.899999618530273,23.299999237060547,23.690000534057617,5568503.0,23.690000534057617
2011-09-05,24.0,22.690000534057617,23.530000686645508,22.719999313354492,8503052.0,22.719999313354492
2011-09-06,22.850000381469727,22.049999237060547,22.850000381469727,22.440000534057617,5513719.0,22.440000534057617
2011-09-07,24.200000762939453,22.510000228881836,22.729999542236328,24.190000534057617,14868216.0,24.190000534057617
2011-09-08,24.170000076293945,23.219999313354492,24.0,23.270000457763672,14173129.0,23.270000457763672
2011-09-09,23.5,22.5,22.920000076293945,23.06999969482422,7102240.0,23.06999969482422
2011-09-13,22.940000534057617,22.229999542236328,22.600000381469727,22.450000762939453,5902267.0,22.450000762939453
2011-09-14,22.700000762939453,22.0,22.5,22.690000534057617,5588427.0,22.690000534057617
2011-09-15,23.100000381469727,22.459999084472656,22.600000381469727,22.489999771118164,5715852.0,22.489999771118164
2011-09-16,23.100000381469727,22.540000915527344,22.690000534057617,22.799999237060547,4894481.0,22.799999237060547
2011-09-19,22.799999237060547,22.270000457763672,22.5,22.34000015258789,4031151.0,22.34000015258789
2011-09-20,22.690000534057617,21.600000381469727,22.690000534057617,22.15999984741211,8306157.0,22.15999984741211
2011-09-21,22.139999389648438,21.139999389648438,22.139999389648438,21.790000915527344,16177794.0,21.790000915527344
2011-09-22,22.479999542236328,21.200000762939453,21.600000381469727,21.219999313354492,11869682.0,21.219999313354492
2011-09-23,20.799999237060547,19.90999984741211,20.68000030517578,20.280000686645508,9880633.0,20.280000686645508
2011-09-26,20.399999618530273,19.8799991607666,20.219999313354492,20.1299991607666,4636375.0,20.1299991607666
2011-09-27,20.75,20.1299991607666,20.329999923706055,20.489999771118164,4947862.0,20.489999771118164
2011-09-28,21.09000015258789,19.8799991607666,20.56999969482422,20.079999923706055,7407188.0,20.079999923706055
2011-09-29,20.15999984741211,19.559999465942383,19.989999771118164,19.65999984741211,3172650.0,19.65999984741211
2011-09-30,20.18000030517578,19.520000457763672,19.670000076293945,19.8700008392334,2069786.0,19.8700008392334
2011-10-10,20.350000381469727,19.579999923706055,19.899999618530273,19.610000610351562,2931049.0,19.610000610351562
2011-10-11,20.299999237060547,18.700000762939453,20.200000762939453,18.93000030517578,6260671.0,18.93000030517578
2011-10-12,19.969999313354492,18.600000381469727,18.979999542236328,19.690000534057617,6590611.0,19.690000534057617
2011-10-13,20.0,19.399999618530273,19.579999923706055,19.829999923706055,5241256.0,19.829999923706055
2011-10-14,20.09000015258789,19.649999618530273,19.760000228881836,19.979999542236328,3649815.0,19.979999542236328
2011-10-17,20.40999984741211,19.860000610351562,20.0,20.209999084472656,3516650.0,20.209999084472656
2011-10-18,20.5,19.299999237060547,20.079999923706055,19.34000015258789,3818089.0,19.34000015258789
2011-10-19,19.59000015258789,18.989999771118164,18.989999771118164,19.479999542236328,2079252.0,19.479999542236328
2011-10-20,19.459999084472656,18.299999237060547,19.260000228881836,18.43000030517578,4209242.0,18.43000030517578
2011-10-21,18.5,17.700000762939453,18.440000534057617,17.860000610351562,3181812.0,17.860000610351562
2011-10-24,18.209999084472656,17.459999084472656,17.889999389648438,18.06999969482422,3173695.0,18.06999969482422
2011-10-25,18.690000534057617,18.079999923706055,18.1299991607666,18.600000381469727,5422080.0,18.600000381469727
2011-10-27,19.18000030517578,18.540000915527344,18.799999237060547,18.639999389648438,3805200.0,18.639999389648438
2011-10-28,19.770000457763672,18.899999618530273,19.079999923706055,19.520000457763672,6788941.0,19.520000457763672
2011-10-31,20.200000762939453,19.549999237060547,19.549999237060547,19.90999984741211,6282637.0,19.90999984741211
2011-11-01,20.030000686645508,19.440000534057617,19.700000762939453,19.6299991607666,5302707.0,19.6299991607666
2011-11-02,19.65999984741211,18.8700008392334,19.34000015258789,19.639999389648438,4804887.0,19.639999389648438
2011-11-03,20.09000015258789,19.639999389648438,19.799999237060547,19.8700008392334,6123862.0,19.8700008392334
2011-11-04,20.899999618530273,20.149999618530273,20.149999618530273,20.700000762939453,10625148.0,20.700000762939453
2011-11-07,20.799999237060547,20.25,20.639999389648438,20.43000030517578,5148441.0,20.43000030517578
2011-11-08,20.639999389648438,19.760000228881836,20.440000534057617,19.809999465942383,3880897.0,19.809999465942383
2011-11-09,20.260000228881836,19.799999237060547,19.959999084472656,20.18000030517578,2731457.0,20.18000030517578
2011-11-10,20.110000610351562,19.790000915527344,19.950000762939453,20.020000457763672,3282636.0,20.020000457763672
2011-11-11,20.25,19.709999084472656,20.0,19.93000030517578,2561532.0,19.93000030517578
2011-11-14,20.299999237060547,19.93000030517578,20.200000762939453,20.209999084472656,4226120.0,20.209999084472656
2011-11-15,20.5,19.979999542236328,20.270000457763672,20.489999771118164,6018519.0,20.489999771118164
2011-11-16,20.579999923706055,19.979999542236328,20.360000610351562,20.139999389648438,4834940.0,20.139999389648438
2011-11-17,20.139999389648438,19.729999542236328,20.110000610351562,19.739999771118164,4095326.0,19.739999771118164
2011-11-18,19.780000686645508,19.06999969482422,19.68000030517578,19.270000457763672,3699110.0,19.270000457763672
2011-11-21,19.25,18.440000534057617,19.25,18.6299991607666,5499947.0,18.6299991607666
2011-11-22,18.639999389648438,18.219999313354492,18.450000762939453,18.610000610351562,3600854.0,18.610000610351562
2011-11-23,18.68000030517578,18.34000015258789,18.610000610351562,18.350000381469727,2165920.0,18.350000381469727
2011-11-24,19.049999237060547,18.09000015258789,18.229999542236328,18.899999618530273,3904467.0,18.899999618530273
2011-11-25,18.889999389648438,18.489999771118164,18.780000686645508,18.59000015258789,2067227.0,18.59000015258789
2011-11-28,18.700000762939453,18.389999389648438,18.68000030517578,18.6200008392334,1668394.0,18.6200008392334
2011-11-29,19.0,18.600000381469727,18.799999237060547,18.920000076293945,3105174.0,18.920000076293945
2011-11-30,18.989999771118164,18.049999237060547,18.989999771118164,18.290000915527344,2957264.0,18.290000915527344
2011-12-01,19.450000762939453,18.799999237060547,18.899999618530273,18.8799991607666,8277320.0,18.8799991607666
2011-12-02,19.049999237060547,18.6299991607666,18.75,19.030000686645508,4826984.0,19.030000686645508
2011-12-05,19.100000381469727,18.549999237060547,19.020000457763672,18.6299991607666,1469417.0,18.6299991607666
2011-12-06,18.850000381469727,17.8799991607666,18.56999969482422,18.139999389648438,3228562.0,18.139999389648438
2011-12-07,18.440000534057617,18.010000228881836,18.149999618530273,18.309999465942383,1501109.0,18.309999465942383
2011-12-08,18.479999542236328,18.0,18.350000381469727,18.260000228881836,1279093.0,18.260000228881836
2011-12-09,18.360000610351562,17.90999984741211,18.200000762939453,17.989999771118164,1596060.0,17.989999771118164
2011-12-12,18.100000381469727,17.43000030517578,17.969999313354492,17.920000076293945,874595.0,17.920000076293945
2011-12-13,17.889999389648438,17.239999771118164,17.75,17.239999771118164,2854332.0,17.239999771118164
2011-12-14,17.389999389648438,16.43000030517578,17.170000076293945,16.760000228881836,2549319.0,16.760000228881836
2011-12-15,16.700000762939453,15.899999618530273,16.700000762939453,15.949999809265137,2817951.0,15.949999809265137
2011-12-16,16.229999542236328,15.619999885559082,15.949999809265137,16.15999984741211,2841388.0,16.15999984741211
2011-12-19,16.350000381469727,15.760000228881836,16.100000381469727,16.309999465942383,2806921.0,16.309999465942383
2011-12-20,16.600000381469727,16.219999313354492,16.280000686645508,16.25,1832678.0,16.25
2011-12-21,16.600000381469727,15.75,16.489999771118164,15.869999885559082,2581115.0,15.869999885559082
2011-12-22,15.8100004196167,15.050000190734863,15.8100004196167,15.350000381469727,5830303.0,15.350000381469727
2011-12-23,15.539999961853027,15.100000381469727,15.359999656677246,15.3100004196167,3522236.0,15.3100004196167
2011-12-26,15.520000457763672,14.890000343322754,15.359999656677246,15.279999732971191,2344886.0,15.279999732971191
2011-12-27,15.270000457763672,14.6899995803833,15.270000457763672,14.789999961853027,2212238.0,14.789999961853027
2011-12-28,14.989999771118164,14.5,14.699999809265137,14.819999694824219,2725179.0,14.819999694824219
2011-12-29,14.920000076293945,14.579999923706055,14.600000381469727,14.800000190734863,2688843.0,14.800000190734863
2011-12-30,14.960000038146973,14.65999984741211,14.850000381469727,14.880000114440918,2704115.0,14.880000114440918
2012-01-04,15.100000381469727,13.960000038146973,14.989999771118164,14.15999984741211,3750555.0,14.15999984741211
2012-01-05,14.0,12.739999771118164,14.0,12.739999771118164,11015754.0,12.739999771118164
2012-01-06,12.699999809265137,12.079999923706055,12.600000381469727,12.5,10673767.0,12.5
2012-01-09,13.170000076293945,12.170000076293945,12.420000076293945,13.109999656677246,8385743.0,13.109999656677246
2012-01-10,14.229999542236328,13.0,13.100000381469727,14.109999656677246,11028883.0,14.109999656677246
2012-01-11,14.569999694824219,13.979999542236328,14.1899995803833,13.989999771118164,6940531.0,13.989999771118164
2012-01-12,14.619999885559082,13.850000381469727,13.989999771118164,14.390000343322754,7088851.0,14.390000343322754
2012-01-13,14.390000343322754,13.489999771118164,14.390000343322754,13.760000228881836,7645942.0,13.760000228881836
2012-01-16,13.760000228881836,13.199999809265137,13.5,13.220000267028809,3479797.0,13.220000267028809
2012-01-17,14.489999771118164,13.119999885559082,13.229999542236328,14.420000076293945,5902343.0,14.420000076293945
2012-01-18,15.0,14.319999694824219,14.449999809265137,14.510000228881836,6549947.0,14.510000228881836
2012-01-19,15.029999732971191,14.300000190734863,14.430000305175781,14.880000114440918,4842422.0,14.880000114440918
2012-01-20,15.140000343322754,14.699999809265137,14.699999809265137,15.029999732971191,4979898.0,15.029999732971191
2012-01-30,15.149999618530273,14.779999732971191,15.020000457763672,14.890000343322754,2953949.0,14.890000343322754
2012-01-31,15.0,14.699999809265137,14.829999923706055,14.84000015258789,1754480.0,14.84000015258789
2012-02-01,14.899999618530273,14.149999618530273,14.8100004196167,14.25,4192512.0,14.25
2012-02-02,14.729999542236328,14.149999618530273,14.319999694824219,14.6899995803833,2956945.0,14.6899995803833
2012-02-03,15.539999961853027,14.520000457763672,14.710000038146973,15.369999885559082,5956637.0,15.369999885559082
2012-02-06,15.899999618530273,15.0600004196167,15.380000114440918,15.829999923706055,5690813.0,15.829999923706055
2012-02-07,15.699999809265137,15.1899995803833,15.699999809265137,15.380000114440918,3204448.0,15.380000114440918
2012-02-08,16.280000686645508,15.15999984741211,15.260000228881836,16.200000762939453,5190067.0,16.200000762939453
2012-02-09,16.479999542236328,15.899999618530273,16.15999984741211,16.040000915527344,5851931.0,16.040000915527344
2012-02-10,16.040000915527344,16.040000915527344,16.040000915527344,16.040000915527344,0.0,16.040000915527344
2012-02-13,16.040000915527344,16.040000915527344,16.040000915527344,16.040000915527344,0.0,16.040000915527344
2012-02-14,16.040000915527344,16.040000915527344,16.040000915527344,16.040000915527344,0.0,16.040000915527344
2012-02-15,16.040000915527344,16.040000915527344,16.040000915527344,16.040000915527344,0.0,16.040000915527344
2012-02-16,16.040000915527344,16.040000915527344,16.040000915527344,16.040000915527344,0.0,16.040000915527344
2012-02-17,16.040000915527344,16.040000915527344,16.040000915527344,16.040000915527344,0.0,16.040000915527344
2012-02-20,16.040000915527344,16.040000915527344,16.040000915527344,16.040000915527344,0.0,16.040000915527344
2012-02-21,16.040000915527344,16.040000915527344,16.040000915527344,16.040000915527344,0.0,16.040000915527344
2012-02-22,16.040000915527344,16.040000915527344,16.040000915527344,16.040000915527344,0.0,16.040000915527344
2012-02-23,16.040000915527344,16.040000915527344,16.040000915527344,16.040000915527344,0.0,16.040000915527344
2012-02-24,16.040000915527344,16.040000915527344,16.040000915527344,16.040000915527344,0.0,16.040000915527344
2012-02-27,16.040000915527344,16.040000915527344,16.040000915527344,16.040000915527344,0.0,16.040000915527344
2012-02-28,16.040000915527344,16.040000915527344,16.040000915527344,16.040000915527344,0.0,16.040000915527344
2012-02-29,16.040000915527344,16.040000915527344,16.040000915527344,16.040000915527344,0.0,16.040000915527344
2012-03-01,16.040000915527344,16.040000915527344,16.040000915527344,16.040000915527344,0.0,16.040000915527344
2012-03-02,16.040000915527344,16.040000915527344,16.040000915527344,16.040000915527344,0.0,16.040000915527344
2012-03-05,16.040000915527344,16.040000915527344,16.040000915527344,16.040000915527344,0.0,16.040000915527344
2012-03-06,16.040000915527344,16.040000915527344,16.040000915527344,16.040000915527344,0.0,16.040000915527344
2012-03-07,16.040000915527344,16.040000915527344,16.040000915527344,16.040000915527344,0.0,16.040000915527344
2012-03-08,16.040000915527344,16.040000915527344,16.040000915527344,16.040000915527344,0.0,16.040000915527344
2012-03-09,16.040000915527344,16.040000915527344,16.040000915527344,16.040000915527344,0.0,16.040000915527344
2012-03-12,16.040000915527344,16.040000915527344,16.040000915527344,16.040000915527344,0.0,16.040000915527344
2012-03-13,16.040000915527344,16.040000915527344,16.040000915527344,16.040000915527344,0.0,16.040000915527344
2012-03-14,16.040000915527344,16.040000915527344,16.040000915527344,16.040000915527344,0.0,16.040000915527344
2012-03-15,16.040000915527344,16.040000915527344,16.040000915527344,16.040000915527344,0.0,16.040000915527344
2012-03-16,16.040000915527344,16.040000915527344,16.040000915527344,16.040000915527344,0.0,16.040000915527344
2012-03-19,16.040000915527344,16.040000915527344,16.040000915527344,16.040000915527344,0.0,16.040000915527344
2012-03-20,16.040000915527344,16.040000915527344,16.040000915527344,16.040000915527344,0.0,16.040000915527344
2012-03-21,16.040000915527344,16.040000915527344,16.040000915527344,16.040000915527344,0.0,16.040000915527344
2012-03-22,16.040000915527344,16.040000915527344,16.040000915527344,16.040000915527344,0.0,16.040000915527344
2012-03-23,16.040000915527344,16.040000915527344,16.040000915527344,16.040000915527344,0.0,16.040000915527344
2012-03-26,16.040000915527344,16.040000915527344,16.040000915527344,16.040000915527344,0.0,16.040000915527344
2012-03-27,16.040000915527344,16.040000915527344,16.040000915527344,16.040000915527344,0.0,16.040000915527344
2012-03-28,16.040000915527344,16.040000915527344,16.040000915527344,16.040000915527344,0.0,16.040000915527344
2012-03-29,16.040000915527344,16.040000915527344,16.040000915527344,16.040000915527344,0.0,16.040000915527344
2012-03-30,16.040000915527344,16.040000915527344,16.040000915527344,16.040000915527344,0.0,16.040000915527344
2012-04-05,16.040000915527344,16.040000915527344,16.040000915527344,16.040000915527344,0.0,16.040000915527344
2012-04-06,16.040000915527344,16.040000915527344,16.040000915527344,16.040000915527344,0.0,16.040000915527344
2012-04-09,16.040000915527344,16.040000915527344,16.040000915527344,16.040000915527344,0.0,16.040000915527344
2012-04-10,16.040000915527344,16.040000915527344,16.040000915527344,16.040000915527344,0.0,16.040000915527344
2012-04-11,16.040000915527344,16.040000915527344,16.040000915527344,16.040000915527344,0.0,16.040000915527344
2012-04-12,16.040000915527344,16.040000915527344,16.040000915527344,16.040000915527344,0.0,16.040000915527344
2012-04-13,16.040000915527344,16.040000915527344,16.040000915527344,16.040000915527344,0.0,16.040000915527344
2012-04-16,16.040000915527344,16.040000915527344,16.040000915527344,16.040000915527344,0.0,16.040000915527344
2012-04-17,16.040000915527344,16.040000915527344,16.040000915527344,16.040000915527344,0.0,16.040000915527344
2012-04-18,16.040000915527344,16.040000915527344,16.040000915527344,16.040000915527344,0.0,16.040000915527344
2012-04-19,16.040000915527344,16.040000915527344,16.040000915527344,16.040000915527344,0.0,16.040000915527344
2012-04-20,16.040000915527344,16.040000915527344,16.040000915527344,16.040000915527344,0.0,16.040000915527344
2012-04-23,16.040000915527344,16.040000915527344,16.040000915527344,16.040000915527344,0.0,16.040000915527344
2012-04-24,16.040000915527344,16.040000915527344,16.040000915527344,16.040000915527344,0.0,16.040000915527344
2012-04-25,16.040000915527344,16.040000915527344,16.040000915527344,16.040000915527344,0.0,16.040000915527344
2012-04-26,16.040000915527344,16.040000915527344,16.040000915527344,16.040000915527344,0.0,16.040000915527344
2012-04-27,16.040000915527344,16.040000915527344,16.040000915527344,16.040000915527344,0.0,16.040000915527344
2012-05-02,16.040000915527344,16.040000915527344,16.040000915527344,16.040000915527344,0.0,16.040000915527344
2012-05-03,16.040000915527344,16.040000915527344,16.040000915527344,16.040000915527344,0.0,16.040000915527344
2012-05-04,16.040000915527344,16.040000915527344,16.040000915527344,16.040000915527344,0.0,16.040000915527344
2012-05-07,16.040000915527344,16.040000915527344,16.040000915527344,16.040000915527344,0.0,16.040000915527344
2012-05-08,16.040000915527344,16.040000915527344,16.040000915527344,16.040000915527344,0.0,16.040000915527344
2012-05-09,16.040000915527344,16.040000915527344,16.040000915527344,16.040000915527344,0.0,16.040000915527344
2012-05-10,16.040000915527344,16.040000915527344,16.040000915527344,16.040000915527344,0.0,16.040000915527344
2012-05-11,16.040000915527344,16.040000915527344,16.040000915527344,16.040000915527344,0.0,16.040000915527344
2012-05-14,16.040000915527344,16.040000915527344,16.040000915527344,16.040000915527344,0.0,16.040000915527344
2012-05-15,16.040000915527344,16.040000915527344,16.040000915527344,16.040000915527344,0.0,16.040000915527344
2012-05-16,16.040000915527344,16.040000915527344,16.040000915527344,16.040000915527344,0.0,16.040000915527344
2012-05-17,16.040000915527344,16.040000915527344,16.040000915527344,16.040000915527344,0.0,16.040000915527344
2012-05-18,16.040000915527344,16.040000915527344,16.040000915527344,16.040000915527344,0.0,16.040000915527344
2012-05-21,16.040000915527344,16.040000915527344,16.040000915527344,16.040000915527344,0.0,16.040000915527344
2012-05-22,16.040000915527344,16.040000915527344,16.040000915527344,16.040000915527344,0.0,16.040000915527344
2012-05-23,16.040000915527344,16.040000915527344,16.040000915527344,16.040000915527344,0.0,16.040000915527344
2012-05-24,16.040000915527344,16.040000915527344,16.040000915527344,16.040000915527344,0.0,16.040000915527344
2012-05-25,16.040000915527344,16.040000915527344,16.040000915527344,16.040000915527344,0.0,16.040000915527344
2012-05-28,16.040000915527344,16.040000915527344,16.040000915527344,16.040000915527344,0.0,16.040000915527344
2012-05-29,16.040000915527344,16.040000915527344,16.040000915527344,16.040000915527344,0.0,16.040000915527344
2012-05-30,16.040000915527344,16.040000915527344,16.040000915527344,16.040000915527344,0.0,16.040000915527344
2012-05-31,16.040000915527344,16.040000915527344,16.040000915527344,16.040000915527344,0.0,16.040000915527344
2012-06-01,16.040000915527344,16.040000915527344,16.040000915527344,16.040000915527344,0.0,16.040000915527344
2012-06-04,16.040000915527344,16.040000915527344,16.040000915527344,16.040000915527344,0.0,16.040000915527344
2012-06-05,16.040000915527344,16.040000915527344,16.040000915527344,16.040000915527344,0.0,16.040000915527344
2012-06-06,17.639999389648438,17.639999389648438,17.639999389648438,17.639999389648438,22496510.0,17.639999389648438
2012-06-07,18.299999237060547,16.670000076293945,17.780000686645508,17.270000457763672,51361653.0,17.270000457763672
2012-06-08,17.079999923706055,16.260000228881836,17.079999923706055,16.31999969482422,21277981.0,16.31999969482422
2012-06-11,16.280000686645508,15.579999923706055,16.1299991607666,15.8100004196167,17324719.0,15.8100004196167
2012-06-12,16.360000610351562,15.420000076293945,15.640000343322754,16.020000457763672,15307824.0,16.020000457763672
2012-06-13,16.100000381469727,15.470000267028809,15.890000343322754,16.049999237060547,15135923.0,16.049999237060547
2012-06-14,15.989999771118164,15.40999984741211,15.869999885559082,15.470000267028809,11209083.0,15.470000267028809
2012-06-15,15.609999656677246,14.699999809265137,15.5,14.859999656677246,15031006.0,14.859999656677246
2012-06-18,15.0600004196167,14.699999809265137,14.869999885559082,14.890000343322754,7518380.0,14.890000343322754
2012-06-19,14.880000114440918,14.369999885559082,14.880000114440918,14.390000343322754,11150485.0,14.390000343322754
2012-06-20,14.59000015258789,14.270000457763672,14.420000076293945,14.300000190734863,7639420.0,14.300000190734863
2012-06-21,14.289999961853027,13.84000015258789,14.289999961853027,13.90999984741211,8608620.0,13.90999984741211
2012-06-25,13.800000190734863,13.399999618530273,13.699999809265137,13.420000076293945,6514166.0,13.420000076293945
2012-06-26,13.649999618530273,13.210000038146973,13.300000190734863,13.5600004196167,5675270.0,13.5600004196167
2012-06-27,13.630000114440918,13.34000015258789,13.5600004196167,13.390000343322754,5237961.0,13.390000343322754
2012-06-28,13.479999542236328,13.0,13.420000076293945,13.010000228881836,4661478.0,13.010000228881836
2012-06-29,13.329999923706055,12.8100004196167,12.930000305175781,13.260000228881836,4922277.0,13.260000228881836
2012-07-02,13.75,13.300000190734863,13.3100004196167,13.6899995803833,7991431.0,13.6899995803833
2012-07-03,13.569999694824219,13.25,13.550000190734863,13.359999656677246,4706399.0,13.359999656677246
2012-07-04,13.569999694824219,13.109999656677246,13.40999984741211,13.229999542236328,3764527.0,13.229999542236328
2012-07-05,13.229999542236328,12.510000228881836,13.229999542236328,12.670000076293945,5934553.0,12.670000076293945
2012-07-06,13.0,12.350000381469727,12.789999961853027,12.930000305175781,6641862.0,12.930000305175781
2012-07-09,12.829999923706055,12.359999656677246,12.789999961853027,12.380000114440918,6384126.0,12.380000114440918
2012-07-10,12.579999923706055,12.199999809265137,12.34000015258789,12.529999732971191,4449623.0,12.529999732971191
2012-07-11,13.170000076293945,12.3100004196167,12.5,13.15999984741211,8955584.0,13.15999984741211
2012-07-12,13.970000267028809,12.949999809265137,13.0,13.6899995803833,14730779.0,13.6899995803833
2012-07-13,14.130000114440918,13.579999923706055,13.699999809265137,13.6899995803833,11006766.0,13.6899995803833
2012-07-16,14.0600004196167,13.579999923706055,13.800000190734863,13.6899995803833,9054378.0,13.6899995803833
2012-07-17,14.130000114440918,13.449999809265137,13.649999618530273,14.050000190734863,9296487.0,14.050000190734863
2012-07-18,14.289999961853027,13.819999694824219,14.079999923706055,14.119999885559082,6915138.0,14.119999885559082
2012-07-19,14.199999809265137,13.760000228881836,14.100000381469727,13.869999885559082,7338584.0,13.869999885559082
2012-07-20,13.899999618530273,13.479999542236328,13.800000190734863,13.84000015258789,6054302.0,13.84000015258789
2012-07-23,13.9399995803833,13.550000190734863,13.75,13.579999923706055,3644483.0,13.579999923706055
2012-07-24,13.359999656677246,12.819999694824219,13.329999923706055,12.960000038146973,8463281.0,12.960000038146973
2012-07-25,12.930000305175781,12.600000381469727,12.8100004196167,12.680000305175781,5440477.0,12.680000305175781
2012-07-26,12.800000190734863,12.510000228881836,12.619999885559082,12.670000076293945,3424485.0,12.670000076293945
2012-07-27,12.8100004196167,12.640000343322754,12.739999771118164,12.75,2446890.0,12.75
2012-07-30,12.770000457763672,12.199999809265137,12.75,12.359999656677246,5604308.0,12.359999656677246
2012-07-31,12.369999885559082,11.430000305175781,12.300000190734863,11.609999656677246,11546855.0,11.609999656677246
2012-08-01,11.869999885559082,11.449999809265137,11.569999694824219,11.75,4573711.0,11.75
2012-08-02,11.779999732971191,11.430000305175781,11.699999809265137,11.489999771118164,3337838.0,11.489999771118164
2012-08-03,11.869999885559082,11.520000457763672,11.520000457763672,11.859999656677246,4186544.0,11.859999656677246
2012-08-06,12.15999984741211,11.800000190734863,11.859999656677246,12.140000343322754,6703791.0,12.140000343322754
2012-08-07,12.479999542236328,12.109999656677246,12.140000343322754,12.25,5341393.0,12.25
2012-08-08,12.4399995803833,12.199999809265137,12.210000038146973,12.279999732971191,3710217.0,12.279999732971191
2012-08-09,12.550000190734863,12.15999984741211,12.210000038146973,12.40999984741211,5381253.0,12.40999984741211
2012-08-10,12.569999694824219,12.25,12.399999618530273,12.529999732971191,4205813.0,12.529999732971191
2012-08-13,12.600000381469727,12.069999694824219,12.600000381469727,12.079999923706055,3956458.0,12.079999923706055
2012-08-14,12.210000038146973,11.770000457763672,12.09000015258789,12.149999618530273,4259108.0,12.149999618530273
2012-08-15,12.130000114440918,11.800000190734863,12.130000114440918,11.880000114440918,4409369.0,11.880000114440918
2012-08-16,12.0,11.789999961853027,11.920000076293945,11.880000114440918,2632199.0,11.880000114440918
2012-08-17,12.180000305175781,11.90999984741211,11.90999984741211,12.0600004196167,4010148.0,12.0600004196167
2012-08-20,12.15999984741211,11.90999984741211,12.029999732971191,12.09000015258789,2955321.0,12.09000015258789
2012-08-21,12.279999732971191,12.039999961853027,12.079999923706055,12.170000076293945,3210474.0,12.170000076293945
2012-08-22,12.15999984741211,11.869999885559082,12.15999984741211,11.949999809265137,3580744.0,11.949999809265137
2012-08-23,12.25,11.890000343322754,12.029999732971191,12.199999809265137,4145536.0,12.199999809265137
2012-08-24,12.359999656677246,12.079999923706055,12.119999885559082,12.100000381469727,4911990.0,12.100000381469727
2012-08-27,12.010000228881836,11.5600004196167,12.0,11.770000457763672,3797276.0,11.770000457763672
2012-08-28,11.920000076293945,11.569999694824219,11.800000190734863,11.800000190734863,2818516.0,11.800000190734863
2012-08-29,11.899999618530273,11.609999656677246,11.899999618530273,11.760000228881836,2255127.0,11.760000228881836
2012-08-30,11.800000190734863,11.5,11.779999732971191,11.65999984741211,2839485.0,11.65999984741211
2012-08-31,11.899999618530273,11.300000190734863,11.649999618530273,11.760000228881836,2370153.0,11.760000228881836
2012-09-03,11.90999984741211,11.5600004196167,11.75,11.850000381469727,2254639.0,11.850000381469727
2012-09-04,11.970000267028809,11.779999732971191,11.850000381469727,11.869999885559082,2112871.0,11.869999885559082
2012-09-05,12.039999961853027,11.739999771118164,11.819999694824219,11.84000015258789,3560030.0,11.84000015258789
2012-09-06,11.960000038146973,11.600000381469727,11.819999694824219,11.800000190734863,4298507.0,11.800000190734863
2012-09-07,12.529999732971191,11.84000015258789,11.890000343322754,12.34000015258789,8694915.0,12.34000015258789
2012-09-10,12.470000267028809,12.199999809265137,12.289999961853027,12.380000114440918,6243479.0,12.380000114440918
2012-09-11,12.4399995803833,12.15999984741211,12.300000190734863,12.430000305175781,4977108.0,12.430000305175781
2012-09-12,12.729999542236328,12.350000381469727,12.420000076293945,12.699999809265137,8992251.0,12.699999809265137
2012-09-13,12.850000381469727,12.430000305175781,12.6899995803833,12.470000267028809,7531627.0,12.470000267028809
2012-09-14,12.930000305175781,12.449999809265137,12.630000114440918,12.760000228881836,7972322.0,12.760000228881836
2012-09-17,12.869999885559082,12.210000038146973,12.800000190734863,12.380000114440918,6812019.0,12.380000114440918
2012-09-18,12.430000305175781,11.989999771118164,12.329999923706055,12.130000114440918,4063908.0,12.130000114440918
2012-09-19,12.260000228881836,11.84000015258789,12.119999885559082,12.130000114440918,4119402.0,12.130000114440918
2012-09-20,12.109999656677246,11.619999885559082,12.100000381469727,11.800000190734863,4757860.0,11.800000190734863
2012-09-21,11.90999984741211,11.630000114440918,11.800000190734863,11.800000190734863,3189407.0,11.800000190734863
2012-09-24,11.899999618530273,11.539999961853027,11.710000038146973,11.84000015258789,3454373.0,11.84000015258789
2012-09-25,11.859999656677246,11.65999984741211,11.800000190734863,11.819999694824219,2238815.0,11.819999694824219
2012-09-26,12.359999656677246,11.619999885559082,11.779999732971191,12.170000076293945,7443281.0,12.170000076293945
2012-09-27,12.550000190734863,11.970000267028809,12.100000381469727,12.350000381469727,7524915.0,12.350000381469727
2012-09-28,12.59000015258789,12.210000038146973,12.25,12.5600004196167,6333269.0,12.5600004196167
2012-10-08,12.649999618530273,12.25,12.520000457763672,12.369999885559082,4582288.0,12.369999885559082
2012-10-09,12.729999542236328,12.369999885559082,12.369999885559082,12.680000305175781,5791399.0,12.680000305175781
2012-10-10,12.670000076293945,12.4399995803833,12.649999618530273,12.649999618530273,4666045.0,12.649999618530273
2012-10-11,12.640000343322754,12.40999984741211,12.59000015258789,12.550000190734863,4109839.0,12.550000190734863
2012-10-12,12.770000457763672,12.5,12.539999961853027,12.710000038146973,5202256.0,12.710000038146973
2012-10-15,12.680000305175781,12.359999656677246,12.65999984741211,12.579999923706055,3845411.0,12.579999923706055
2012-10-16,12.640000343322754,12.34000015258789,12.5,12.399999618530273,3737536.0,12.399999618530273
2012-10-17,12.600000381469727,12.300000190734863,12.390000343322754,12.520000457763672,3386698.0,12.520000457763672
2012-10-18,12.970000267028809,12.369999885559082,12.479999542236328,12.869999885559082,9033344.0,12.869999885559082
2012-10-19,12.970000267028809,12.720000267028809,12.829999923706055,12.899999618530273,4602076.0,12.899999618530273
2012-10-22,13.079999923706055,12.729999542236328,12.850000381469727,13.050000190734863,4553262.0,13.050000190734863
2012-10-23,13.199999809265137,12.850000381469727,13.0,12.989999771118164,5083232.0,12.989999771118164
2012-10-24,13.020000457763672,12.84000015258789,13.0,12.949999809265137,2771865.0,12.949999809265137
2012-10-25,13.050000190734863,12.529999732971191,12.979999542236328,12.75,3996901.0,12.75
2012-10-26,12.800000190734863,12.350000381469727,12.779999732971191,12.579999923706055,2965022.0,12.579999923706055
2012-10-29,12.579999923706055,12.3100004196167,12.479999542236328,12.430000305175781,2375741.0,12.430000305175781
2012-10-30,12.65999984741211,12.289999961853027,12.430000305175781,12.479999542236328,2919044.0,12.479999542236328
2012-10-31,12.479999542236328,12.109999656677246,12.260000228881836,12.390000343322754,3155268.0,12.390000343322754
2012-11-01,12.65999984741211,12.350000381469727,12.40999984741211,12.609999656677246,3295058.0,12.609999656677246
2012-11-02,12.720000267028809,12.520000457763672,12.609999656677246,12.65999984741211,2319077.0,12.65999984741211
2012-11-05,12.699999809265137,12.510000228881836,12.600000381469727,12.640000343322754,2530829.0,12.640000343322754
2012-11-06,12.6899995803833,12.359999656677246,12.670000076293945,12.470000267028809,2150714.0,12.470000267028809
2012-11-07,12.600000381469727,12.40999984741211,12.460000038146973,12.539999961853027,1550715.0,12.539999961853027
2012-11-08,12.4399995803833,12.15999984741211,12.4399995803833,12.210000038146973,3543531.0,12.210000038146973
2012-11-09,12.220000267028809,12.010000228881836,12.149999618530273,12.109999656677246,1745195.0,12.109999656677246
2012-11-12,12.210000038146973,11.880000114440918,12.09000015258789,12.210000038146973,2244605.0,12.210000038146973
2012-11-13,12.210000038146973,11.920000076293945,12.210000038146973,12.020000457763672,2408827.0,12.020000457763672
2012-11-14,12.119999885559082,11.880000114440918,12.119999885559082,11.970000267028809,2091886.0,11.970000267028809
2012-11-15,11.949999809265137,11.5600004196167,11.949999809265137,11.760000228881836,2561079.0,11.760000228881836
2012-11-16,12.149999618530273,11.630000114440918,11.6899995803833,11.970000267028809,2818356.0,11.970000267028809
2012-11-19,11.970000267028809,11.970000267028809,11.970000267028809,11.970000267028809,0.0,11.970000267028809
2012-11-20,11.970000267028809,11.970000267028809,11.970000267028809,11.970000267028809,0.0,11.970000267028809
2012-11-21,11.970000267028809,11.970000267028809,11.970000267028809,11.970000267028809,0.0,11.970000267028809
2012-11-22,11.970000267028809,11.970000267028809,11.970000267028809,11.970000267028809,0.0,11.970000267028809
2012-11-23,13.15999984741211,12.15999984741211,12.300000190734863,12.539999961853027,10458990.0,12.539999961853027
2012-11-26,12.399999618530273,11.920000076293945,12.399999618530273,12.09000015258789,8755075.0,12.09000015258789
2012-11-27,12.09000015258789,11.680000305175781,12.09000015258789,11.890000343322754,5150102.0,11.890000343322754
2012-11-28,11.880000114440918,11.720000267028809,11.869999885559082,11.84000015258789,2905658.0,11.84000015258789
2012-11-29,12.1899995803833,11.800000190734863,11.960000038146973,11.859999656677246,3817572.0,11.859999656677246
2012-11-30,11.979999542236328,11.739999771118164,11.869999885559082,11.880000114440918,3481452.0,11.880000114440918
2012-12-03,12.470000267028809,11.75,12.09000015258789,11.819999694824219,7113433.0,11.819999694824219
2012-12-04,11.710000038146973,10.989999771118164,11.699999809265137,11.210000038146973,7657283.0,11.210000038146973
2012-12-05,11.65999984741211,11.039999961853027,11.100000381469727,11.40999984741211,8219159.0,11.40999984741211
2012-12-06,11.529999732971191,11.279999732971191,11.359999656677246,11.479999542236328,4228494.0,11.479999542236328
2012-12-07,11.989999771118164,11.479999542236328,11.489999771118164,11.899999618530273,7846718.0,11.899999618530273
2012-12-10,12.1899995803833,11.699999809265137,11.920000076293945,12.119999885559082,9374186.0,12.119999885559082
2012-12-11,12.460000038146973,12.029999732971191,12.300000190734863,12.15999984741211,11209908.0,12.15999984741211
2012-12-12,12.149999618530273,11.949999809265137,12.149999618530273,12.0600004196167,5710989.0,12.0600004196167
2012-12-13,12.0600004196167,11.5,12.0600004196167,11.600000381469727,7528562.0,11.600000381469727
2012-12-14,12.170000076293945,11.550000190734863,11.550000190734863,12.100000381469727,10444130.0,12.100000381469727
2012-12-17,12.789999961853027,12.010000228881836,12.100000381469727,12.539999961853027,13774786.0,12.539999961853027
2012-12-18,12.859999656677246,12.399999618530273,12.529999732971191,12.449999809265137,9879418.0,12.449999809265137
2012-12-19,12.579999923706055,12.300000190734863,12.460000038146973,12.380000114440918,5619573.0,12.380000114440918
2012-12-20,12.65999984741211,12.329999923706055,12.380000114440918,12.619999885559082,6789718.0,12.619999885559082
2012-12-21,12.859999656677246,12.510000228881836,12.619999885559082,12.579999923706055,7830291.0,12.579999923706055
2012-12-24,12.649999618530273,12.399999618530273,12.5600004196167,12.470000267028809,4450915.0,12.470000267028809
2012-12-25,12.829999923706055,12.350000381469727,12.449999809265137,12.699999809265137,7817530.0,12.699999809265137
2012-12-26,12.989999771118164,12.640000343322754,12.699999809265137,12.960000038146973,7034038.0,12.960000038146973
2012-12-27,13.010000228881836,12.619999885559082,12.9399995803833,12.630000114440918,7057272.0,12.630000114440918
2012-12-28,12.729999542236328,12.5,12.619999885559082,12.649999618530273,7216383.0,12.649999618530273
2012-12-31,12.989999771118164,12.609999656677246,12.609999656677246,12.960000038146973,8064908.0,12.960000038146973
2013-01-04,13.069999694824219,12.680000305175781,12.979999542236328,12.800000190734863,7880116.0,12.800000190734863
2013-01-07,12.880000114440918,12.65999984741211,12.729999542236328,12.819999694824219,5488175.0,12.819999694824219
2013-01-08,13.039999961853027,12.699999809265137,12.8100004196167,13.010000228881836,7858853.0,13.010000228881836
2013-01-09,13.359999656677246,12.930000305175781,13.069999694824219,13.199999809265137,11034229.0,13.199999809265137
2013-01-10,13.460000038146973,13.0,13.15999984741211,13.4399995803833,10516848.0,13.4399995803833
2013-01-11,13.470000267028809,12.9399995803833,13.399999618530273,12.970000267028809,9030524.0,12.970000267028809
2013-01-14,13.319999694824219,12.800000190734863,12.850000381469727,13.25,10738135.0,13.25
2013-01-15,13.65999984741211,13.199999809265137,13.25,13.399999618530273,11135723.0,13.399999618530273
2013-01-16,13.600000381469727,13.100000381469727,13.40999984741211,13.270000457763672,8255388.0,13.270000457763672
2013-01-17,13.430000305175781,12.960000038146973,13.260000228881836,13.020000457763672,6731873.0,13.020000457763672
2013-01-18,13.260000228881836,12.880000114440918,13.109999656677246,13.109999656677246,8341829.0,13.109999656677246
2013-01-21,13.380000114440918,13.029999732971191,13.149999618530273,13.279999732971191,6104604.0,13.279999732971191
2013-01-22,13.329999923706055,12.869999885559082,13.25,12.90999984741211,6942463.0,12.90999984741211
2013-01-23,13.029999732971191,12.6899995803833,12.920000076293945,12.930000305175781,6405643.0,12.930000305175781
2013-01-24,13.869999885559082,12.930000305175781,12.930000305175781,13.229999542236328,17402576.0,13.229999542236328
2013-01-25,13.529999732971191,13.109999656677246,13.210000038146973,13.449999809265137,9937710.0,13.449999809265137
2013-01-28,13.430000305175781,13.109999656677246,13.350000381469727,13.399999618530273,10652241.0,13.399999618530273
2013-01-29,13.850000381469727,13.279999732971191,13.34000015258789,13.640000343322754,12913324.0,13.640000343322754
2013-01-30,13.789999961853027,13.4399995803833,13.75,13.569999694824219,9705278.0,13.569999694824219
2013-01-31,13.84000015258789,13.420000076293945,13.5,13.600000381469727,9363838.0,13.600000381469727
2013-02-01,13.739999771118164,13.420000076293945,13.550000190734863,13.609999656677246,7539189.0,13.609999656677246
2013-02-04,13.649999618530273,13.359999656677246,13.600000381469727,13.550000190734863,5849686.0,13.550000190734863
2013-02-05,13.800000190734863,13.359999656677246,13.420000076293945,13.75,9696157.0,13.75
2013-02-06,14.149999618530273,13.6899995803833,13.75,13.84000015258789,10668839.0,13.84000015258789
2013-02-07,13.90999984741211,13.699999809265137,13.880000114440918,13.859999656677246,5108240.0,13.859999656677246
2013-02-08,14.319999694824219,13.819999694824219,13.949999809265137,14.149999618530273,8025854.0,14.149999618530273
2013-02-18,14.300000190734863,13.930000305175781,14.210000038146973,13.970000267028809,5963395.0,13.970000267028809
2013-02-19,14.039999961853027,13.5600004196167,13.949999809265137,13.75,7818191.0,13.75
2013-02-20,14.0,13.710000038146973,13.789999961853027,13.850000381469727,6383952.0,13.850000381469727
2013-02-21,13.75,13.180000305175781,13.75,13.359999656677246,7252975.0,13.359999656677246
2013-02-22,13.460000038146973,13.300000190734863,13.350000381469727,13.329999923706055,3165957.0,13.329999923706055
2013-02-25,13.399999618530273,13.100000381469727,13.34000015258789,13.270000457763672,4458803.0,13.270000457763672
2013-02-26,13.34000015258789,12.949999809265137,13.180000305175781,13.0,4921556.0,13.0
2013-02-27,13.15999984741211,12.949999809265137,13.020000457763672,13.09000015258789,3133169.0,13.09000015258789
2013-02-28,13.359999656677246,13.0600004196167,13.140000343322754,13.300000190734863,4177945.0,13.300000190734863
2013-03-01,13.359999656677246,13.0600004196167,13.289999961853027,13.25,3720211.0,13.25
2013-03-04,13.180000305175781,12.529999732971191,13.180000305175781,12.619999885559082,7323856.0,12.619999885559082
2013-03-05,12.850000381469727,12.600000381469727,12.630000114440918,12.829999923706055,4413492.0,12.829999923706055
2013-03-06,13.050000190734863,12.789999961853027,12.829999923706055,13.039999961853027,5368066.0,13.039999961853027
2013-03-07,13.079999923706055,12.800000190734863,12.979999542236328,12.869999885559082,4978476.0,12.869999885559082
2013-03-08,12.949999809265137,12.699999809265137,12.859999656677246,12.729999542236328,4206228.0,12.729999542236328
2013-03-11,12.819999694824219,12.630000114440918,12.640000343322754,12.729999542236328,2855153.0,12.729999542236328
2013-03-12,12.850000381469727,12.1899995803833,12.729999542236328,12.289999961853027,5452965.0,12.289999961853027
2013-03-13,12.380000114440918,12.1899995803833,12.300000190734863,12.220000267028809,2804739.0,12.220000267028809
2013-03-14,12.300000190734863,12.079999923706055,12.229999542236328,12.100000381469727,2621315.0,12.100000381469727
2013-03-15,12.319999694824219,11.979999542236328,12.119999885559082,12.149999618530273,3520731.0,12.149999618530273
2013-03-18,12.220000267028809,11.90999984741211,12.079999923706055,12.069999694824219,2324964.0,12.069999694824219
2013-03-19,12.84000015258789,12.100000381469727,12.149999618530273,12.75,10032427.0,12.75
2013-03-20,12.850000381469727,12.5600004196167,12.699999809265137,12.800000190734863,7379772.0,12.800000190734863
2013-03-21,12.859999656677246,12.699999809265137,12.8100004196167,12.850000381469727,6004829.0,12.850000381469727
2013-03-22,12.869999885559082,12.65999984741211,12.829999923706055,12.789999961853027,4247920.0,12.789999961853027
2013-03-25,12.819999694824219,12.550000190734863,12.75,12.630000114440918,3225870.0,12.630000114440918
2013-03-26,12.869999885559082,12.489999771118164,12.5,12.789999961853027,5177426.0,12.789999961853027
2013-03-27,12.829999923706055,12.529999732971191,12.760000228881836,12.600000381469727,4003699.0,12.600000381469727
2013-03-28,12.539999961853027,11.960000038146973,12.539999961853027,11.970000267028809,5019030.0,11.970000267028809
2013-03-29,12.079999923706055,11.890000343322754,11.979999542236328,11.899999618530273,3029171.0,11.899999618530273
2013-04-01,11.979999542236328,11.84000015258789,11.899999618530273,11.920000076293945,2924290.0,11.920000076293945
2013-04-02,12.069999694824219,11.819999694824219,11.899999618530273,12.050000190734863,3348527.0,12.050000190734863
2013-04-03,12.050000190734863,12.050000190734863,12.050000190734863,12.050000190734863,0.0,12.050000190734863
2013-04-08,12.050000190734863,12.050000190734863,12.050000190734863,12.050000190734863,0.0,12.050000190734863
2013-04-09,12.050000190734863,12.050000190734863,12.050000190734863,12.050000190734863,0.0,12.050000190734863
2013-04-10,12.050000190734863,12.050000190734863,12.050000190734863,12.050000190734863,0.0,12.050000190734863
2013-04-11,12.050000190734863,12.050000190734863,12.050000190734863,12.050000190734863,0.0,12.050000190734863
2013-04-12,12.789999961853027,12.0,12.300000190734863,12.079999923706055,15592016.0,12.079999923706055
2013-04-15,11.869999885559082,11.210000038146973,11.819999694824219,11.359999656677246,8150198.0,11.359999656677246
2013-04-16,11.390000343322754,11.050000190734863,11.199999809265137,11.300000190734863,4333159.0,11.300000190734863
2013-04-17,11.350000381469727,11.170000076293945,11.3100004196167,11.289999961853027,3250249.0,11.289999961853027
2013-04-18,11.369999885559082,11.100000381469727,11.1899995803833,11.270000457763672,2485277.0,11.270000457763672
2013-04-19,11.550000190734863,11.3100004196167,11.350000381469727,11.449999809265137,5014467.0,11.449999809265137
2013-04-22,11.569999694824219,11.319999694824219,11.319999694824219,11.510000228881836,3279765.0,11.510000228881836
2013-04-23,11.550000190734863,11.0600004196167,11.520000457763672,11.069999694824219,4813255.0,11.069999694824219
2013-04-24,11.319999694824219,11.029999732971191,11.100000381469727,11.1899995803833,3667073.0,11.1899995803833
2013-04-25,11.270000457763672,10.899999618530273,11.199999809265137,10.960000038146973,3884464.0,10.960000038146973
2013-04-26,10.789999961853027,10.220000267028809,10.789999961853027,10.329999923706055,7516093.0,10.329999923706055
2013-05-02,10.699999809265137,10.40999984741211,10.470000267028809,10.539999961853027,6121381.0,10.539999961853027
2013-05-03,10.800000190734863,10.569999694824219,10.579999923706055,10.729999542236328,4748391.0,10.729999542236328
2013-05-06,10.84000015258789,10.5600004196167,10.75,10.739999771118164,4398638.0,10.739999771118164
2013-05-07,10.800000190734863,10.630000114440918,10.770000457763672,10.699999809265137,3980019.0,10.699999809265137
2013-05-08,10.869999885559082,10.6899995803833,10.770000457763672,10.75,4033687.0,10.75
2013-05-09,10.729999542236328,10.520000457763672,10.720000267028809,10.579999923706055,4126244.0,10.579999923706055
2013-05-10,10.739999771118164,10.550000190734863,10.579999923706055,10.6899995803833,3872066.0,10.6899995803833
2013-05-13,11.180000305175781,10.729999542236328,10.770000457763672,11.09000015258789,7584859.0,11.09000015258789
2013-05-14,11.3100004196167,10.90999984741211,11.010000228881836,11.279999732971191,5743813.0,11.279999732971191
2013-05-15,11.380000114440918,11.149999618530273,11.180000305175781,11.289999961853027,5480645.0,11.289999961853027
2013-05-16,11.34000015258789,11.180000305175781,11.329999923706055,11.260000228881836,4547053.0,11.260000228881836
2013-05-17,11.420000076293945,11.25,11.300000190734863,11.369999885559082,4649293.0,11.369999885559082
2013-05-20,11.529999732971191,11.3100004196167,11.34000015258789,11.390000343322754,4835707.0,11.390000343322754
2013-05-21,12.09000015258789,11.600000381469727,11.600000381469727,11.930000305175781,11358407.0,11.930000305175781
2013-05-22,11.930000305175781,11.699999809265137,11.920000076293945,11.760000228881836,5690869.0,11.760000228881836
2013-05-23,11.949999809265137,11.520000457763672,11.75,11.5600004196167,6698107.0,11.5600004196167
2013-05-24,11.739999771118164,11.520000457763672,11.5600004196167,11.630000114440918,4631663.0,11.630000114440918
2013-05-27,11.770000457763672,11.529999732971191,11.699999809265137,11.569999694824219,5656415.0,11.569999694824219
2013-05-28,11.569999694824219,11.3100004196167,11.569999694824219,11.539999961853027,7039408.0,11.539999961853027
2013-05-29,11.670000076293945,11.460000038146973,11.550000190734863,11.600000381469727,7668154.0,11.600000381469727
2013-05-30,11.640000343322754,11.34000015258789,11.579999923706055,11.449999809265137,7292467.0,11.449999809265137
2013-05-31,11.550000190734863,11.260000228881836,11.550000190734863,11.279999732971191,5668397.0,11.279999732971191
2013-06-03,11.34000015258789,11.199999809265137,11.34000015258789,11.239999771118164,4504858.0,11.239999771118164
2013-06-04,11.239999771118164,10.859999656677246,11.220000267028809,10.899999618530273,5423345.0,10.899999618530273
2013-06-05,10.880000114440918,10.699999809265137,10.880000114440918,10.779999732971191,3762435.0,10.779999732971191
2013-06-06,10.850000381469727,10.710000038146973,10.760000228881836,10.720000267028809,2873537.0,10.720000267028809
2013-06-07,10.819999694824219,10.390000343322754,10.720000267028809,10.4399995803833,4221003.0,10.4399995803833
2013-06-13,10.369999885559082,9.979999542236328,10.369999885559082,10.039999961853027,4607685.0,10.039999961853027
2013-06-14,10.199999809265137,10.0,10.0600004196167,10.079999923706055,4707732.0,10.079999923706055
2013-06-17,10.229999542236328,10.039999961853027,10.149999618530273,10.180000305175781,3384085.0,10.180000305175781
2013-06-18,10.279999732971191,10.100000381469727,10.180000305175781,10.229999542236328,2793172.0,10.229999542236328
2013-06-19,10.220000267028809,9.859999656677246,10.220000267028809,10.039999961853027,3323645.0,10.039999961853027
2013-06-20,10.039999961853027,9.619999885559082,9.979999542236328,9.619999885559082,3866929.0,9.619999885559082
2013-06-21,9.550000190734863,9.180000305175781,9.539999961853027,9.369999885559082,6092262.0,9.369999885559082
2013-06-24,9.350000381469727,8.4399995803833,9.319999694824219,8.550000190734863,5766547.0,8.550000190734863
2013-06-25,8.520000457763672,7.699999809265137,8.420000076293945,8.229999542236328,7917141.0,8.229999542236328
2013-06-26,8.239999771118164,8.020000457763672,8.199999809265137,8.140000343322754,5970656.0,8.140000343322754
2013-06-27,8.260000228881836,7.989999771118164,8.149999618530273,8.0,5349558.0,8.0
2013-06-28,8.180000305175781,7.900000095367432,7.989999771118164,7.989999771118164,4464401.0,7.989999771118164
2013-07-01,8.130000114440918,7.929999828338623,8.0,8.100000381469727,3471397.0,8.100000381469727
2013-07-02,8.149999618530273,8.020000457763672,8.149999618530273,8.140000343322754,3493808.0,8.140000343322754
2013-07-03,8.119999885559082,7.829999923706055,8.119999885559082,7.980000019073486,4528183.0,7.980000019073486
2013-07-04,8.680000305175781,7.889999866485596,7.960000038146973,8.420000076293945,9174212.0,8.420000076293945
2013-07-05,9.260000228881836,8.359999656677246,8.380000114440918,8.970000267028809,16113640.0,8.970000267028809
2013-07-08,8.729999542236328,8.430000305175781,8.710000038146973,8.539999961853027,7733753.0,8.539999961853027
2013-07-09,8.529999732971191,8.180000305175781,8.479999542236328,8.300000190734863,5445957.0,8.300000190734863
2013-07-10,8.699999809265137,8.229999542236328,8.289999961853027,8.6899995803833,5378758.0,8.6899995803833
2013-07-11,9.0600004196167,8.579999923706055,8.680000305175781,8.869999885559082,8204106.0,8.869999885559082
2013-07-12,8.869999885559082,8.479999542236328,8.8100004196167,8.5,6801132.0,8.5
2013-07-15,8.680000305175781,8.420000076293945,8.539999961853027,8.579999923706055,5079723.0,8.579999923706055
2013-07-16,8.670000076293945,8.430000305175781,8.539999961853027,8.65999984741211,4812592.0,8.65999984741211
2013-07-17,8.8100004196167,8.520000457763672,8.65999984741211,8.569999694824219,5226152.0,8.569999694824219
2013-07-18,8.529999732971191,8.260000228881836,8.479999542236328,8.300000190734863,4938906.0,8.300000190734863
2013-07-19,8.390000343322754,8.029999732971191,8.300000190734863,8.050000190734863,4551296.0,8.050000190734863
2013-07-22,8.149999618530273,7.920000076293945,7.989999771118164,8.130000114440918,3355187.0,8.130000114440918
2013-07-23,8.380000114440918,8.100000381469727,8.130000114440918,8.279999732971191,4511504.0,8.279999732971191
2013-07-24,8.359999656677246,8.109999656677246,8.3100004196167,8.34000015258789,5347834.0,8.34000015258789
2013-07-25,8.630000114440918,8.279999732971191,8.3100004196167,8.529999732971191,8950738.0,8.529999732971191
2013-07-26,8.9399995803833,8.369999885559082,8.5,8.770000457763672,11585855.0,8.770000457763672
2013-07-29,8.869999885559082,8.510000228881836,8.609999656677246,8.699999809265137,6465536.0,8.699999809265137
2013-07-30,9.15999984741211,8.369999885559082,8.699999809265137,8.850000381469727,15100656.0,8.850000381469727
2013-07-31,9.109999656677246,8.770000457763672,8.84000015258789,9.010000228881836,15914825.0,9.010000228881836
2013-08-01,9.069999694824219,8.84000015258789,8.960000038146973,8.970000267028809,11202538.0,8.970000267028809
2013-08-02,9.069999694824219,8.75,8.979999542236328,8.829999923706055,8415805.0,8.829999923706055
2013-08-05,8.869999885559082,8.65999984741211,8.75,8.850000381469727,6587641.0,8.850000381469727
2013-08-06,8.90999984741211,8.720000267028809,8.779999732971191,8.859999656677246,5680613.0,8.859999656677246
2013-08-07,8.890000343322754,8.6899995803833,8.84000015258789,8.75,5647609.0,8.75
2013-08-08,8.880000114440918,8.649999618530273,8.6899995803833,8.84000015258789,5356913.0,8.84000015258789
2013-08-09,9.09000015258789,8.800000190734863,8.859999656677246,9.039999961853027,10515003.0,9.039999961853027
2013-08-12,9.300000190734863,8.949999809265137,9.079999923706055,9.220000267028809,10093327.0,9.220000267028809
2013-08-13,9.390000343322754,9.119999885559082,9.220000267028809,9.170000076293945,7088946.0,9.170000076293945
2013-08-14,9.260000228881836,9.029999732971191,9.210000038146973,9.079999923706055,5840441.0,9.079999923706055
2013-08-15,9.25,9.0,9.100000381469727,9.029999732971191,6305956.0,9.029999732971191
2013-08-16,9.300000190734863,8.729999542236328,9.0,8.770000457763672,10355581.0,8.770000457763672
2013-08-19,8.949999809265137,8.680000305175781,8.729999542236328,8.899999618530273,4174863.0,8.899999618530273
2013-08-20,8.920000076293945,8.600000381469727,8.829999923706055,8.680000305175781,5887913.0,8.680000305175781
2013-08-21,8.819999694824219,8.579999923706055,8.75,8.789999961853027,4044529.0,8.789999961853027
2013-08-22,8.869999885559082,8.6899995803833,8.720000267028809,8.760000228881836,3695954.0,8.760000228881836
2013-08-23,8.90999984741211,8.539999961853027,8.779999732971191,8.670000076293945,5876658.0,8.670000076293945
2013-08-26,8.850000381469727,8.649999618530273,8.670000076293945,8.800000190734863,4337712.0,8.800000190734863
2013-08-27,8.979999542236328,8.75,8.8100004196167,8.970000267028809,6861345.0,8.970000267028809
2013-08-28,9.59000015258789,8.949999809265137,8.970000267028809,9.350000381469727,18392817.0,9.350000381469727
2013-08-29,9.329999923706055,9.140000343322754,9.3100004196167,9.149999618530273,6737332.0,9.149999618530273
2013-08-30,9.399999618530273,9.100000381469727,9.149999618530273,9.140000343322754,7076784.0,9.140000343322754
2013-09-02,9.140000343322754,9.140000343322754,9.140000343322754,9.140000343322754,0.0,9.140000343322754
2013-09-03,9.140000343322754,9.140000343322754,9.140000343322754,9.140000343322754,0.0,9.140000343322754
2013-09-04,9.140000343322754,9.140000343322754,9.140000343322754,9.140000343322754,0.0,9.140000343322754
2013-09-05,9.140000343322754,9.140000343322754,9.140000343322754,9.140000343322754,0.0,9.140000343322754
2013-09-06,9.140000343322754,9.140000343322754,9.140000343322754,9.140000343322754,0.0,9.140000343322754
2013-09-09,9.140000343322754,9.140000343322754,9.140000343322754,9.140000343322754,0.0,9.140000343322754
2013-09-10,9.140000343322754,9.140000343322754,9.140000343322754,9.140000343322754,0.0,9.140000343322754
2013-09-11,9.140000343322754,9.140000343322754,9.140000343322754,9.140000343322754,0.0,9.140000343322754
2013-09-12,9.140000343322754,9.140000343322754,9.140000343322754,9.140000343322754,0.0,9.140000343322754
2013-09-13,9.140000343322754,9.140000343322754,9.140000343322754,9.140000343322754,0.0,9.140000343322754
2013-09-16,9.140000343322754,9.140000343322754,9.140000343322754,9.140000343322754,0.0,9.140000343322754
2013-09-17,9.140000343322754,9.140000343322754,9.140000343322754,9.140000343322754,0.0,9.140000343322754
2013-09-18,9.140000343322754,9.140000343322754,9.140000343322754,9.140000343322754,0.0,9.140000343322754
2013-09-23,9.140000343322754,9.140000343322754,9.140000343322754,9.140000343322754,0.0,9.140000343322754
2013-09-24,9.140000343322754,9.140000343322754,9.140000343322754,9.140000343322754,0.0,9.140000343322754
2013-09-25,9.140000343322754,9.140000343322754,9.140000343322754,9.140000343322754,0.0,9.140000343322754
2013-09-26,10.050000190734863,10.050000190734863,10.050000190734863,10.050000190734863,1180307.0,10.050000190734863
2013-09-27,10.949999809265137,9.40999984741211,10.899999618530273,9.529999732971191,34119379.0,9.529999732971191
2013-09-30,9.739999771118164,9.180000305175781,9.390000343322754,9.4399995803833,12997643.0,9.4399995803833
2013-10-08,9.399999618530273,9.199999809265137,9.399999618530273,9.319999694824219,9854328.0,9.319999694824219
2013-10-09,9.369999885559082,9.140000343322754,9.319999694824219,9.319999694824219,10418519.0,9.319999694824219
2013-10-10,9.4399995803833,9.180000305175781,9.350000381469727,9.380000114440918,10935844.0,9.380000114440918
2013-10-11,9.430000305175781,9.279999732971191,9.350000381469727,9.420000076293945,8908559.0,9.420000076293945
2013-10-14,9.859999656677246,9.520000457763672,9.630000114440918,9.800000190734863,14149858.0,9.800000190734863
2013-10-15,9.8100004196167,9.550000190734863,9.800000190734863,9.649999618530273,8360128.0,9.649999618530273
2013-10-16,9.710000038146973,9.1899995803833,9.649999618530273,9.260000228881836,8664319.0,9.260000228881836
2013-10-17,9.380000114440918,9.210000038146973,9.300000190734863,9.260000228881836,6774713.0,9.260000228881836
2013-10-18,9.289999961853027,9.15999984741211,9.220000267028809,9.170000076293945,4472136.0,9.170000076293945
2013-10-21,9.260000228881836,8.899999618530273,9.199999809265137,9.25,8635606.0,9.25
2013-10-22,9.380000114440918,9.079999923706055,9.1899995803833,9.359999656677246,8444455.0,9.359999656677246
2013-10-23,9.350000381469727,9.079999923706055,9.329999923706055,9.130000114440918,6302917.0,9.130000114440918
2013-10-24,9.109999656677246,8.930000305175781,9.050000190734863,8.9399995803833,4476744.0,8.9399995803833
2013-10-25,9.0,8.630000114440918,8.949999809265137,8.649999618530273,5703370.0,8.649999618530273
2013-10-28,8.6899995803833,8.5,8.680000305175781,8.550000190734863,3258078.0,8.550000190734863
2013-10-29,8.65999984741211,8.0600004196167,8.579999923706055,8.260000228881836,5937116.0,8.260000228881836
2013-10-30,8.359999656677246,8.199999809265137,8.260000228881836,8.359999656677246,4188916.0,8.359999656677246
2013-10-31,8.380000114440918,8.220000267028809,8.220000267028809,8.239999771118164,4414075.0,8.239999771118164
2013-11-01,8.34000015258789,8.220000267028809,8.279999732971191,8.319999694824219,4142951.0,8.319999694824219
2013-11-04,8.390000343322754,8.300000190734863,8.369999885559082,8.319999694824219,3054072.0,8.319999694824219
2013-11-05,8.369999885559082,8.220000267028809,8.300000190734863,8.359999656677246,3601979.0,8.359999656677246
2013-11-06,8.539999961853027,8.279999732971191,8.329999923706055,8.390000343322754,6747448.0,8.390000343322754
2013-11-07,8.5600004196167,8.369999885559082,8.430000305175781,8.539999961853027,4722890.0,8.539999961853027
2013-11-08,8.529999732971191,8.279999732971191,8.5,8.289999961853027,3779897.0,8.289999961853027
2013-11-11,8.3100004196167,8.170000076293945,8.25,8.270000457763672,2825291.0,8.270000457763672
2013-11-12,8.380000114440918,8.229999542236328,8.289999961853027,8.329999923706055,3108733.0,8.329999923706055
2013-11-13,8.329999923706055,8.180000305175781,8.270000457763672,8.220000267028809,3184460.0,8.220000267028809
2013-11-14,8.3100004196167,8.210000038146973,8.260000228881836,8.300000190734863,2429107.0,8.300000190734863
2013-11-15,8.5,8.260000228881836,8.260000228881836,8.470000267028809,5204229.0,8.470000267028809
2013-11-18,8.960000038146973,8.640000343322754,8.800000190734863,8.739999771118164,9285300.0,8.739999771118164
2013-11-19,8.720000267028809,8.600000381469727,8.680000305175781,8.6899995803833,4646687.0,8.6899995803833
2013-11-20,8.770000457763672,8.619999885559082,8.739999771118164,8.710000038146973,3549054.0,8.710000038146973
2013-11-21,8.779999732971191,8.619999885559082,8.6899995803833,8.770000457763672,5753764.0,8.770000457763672
2013-11-22,9.100000381469727,8.760000228881836,8.770000457763672,8.9399995803833,9949866.0,8.9399995803833
2013-11-25,8.949999809265137,8.680000305175781,8.869999885559082,8.720000267028809,5085420.0,8.720000267028809
2013-11-26,8.899999618530273,8.680000305175781,8.699999809265137,8.829999923706055,3453602.0,8.829999923706055
2013-11-27,9.069999694824219,8.800000190734863,8.84000015258789,8.899999618530273,5124067.0,8.899999618530273
2013-11-28,9.079999923706055,8.869999885559082,8.949999809265137,8.930000305175781,5379815.0,8.930000305175781
2013-11-29,9.029999732971191,8.920000076293945,8.979999542236328,8.949999809265137,3013981.0,8.949999809265137
2013-12-02,8.859999656677246,8.520000457763672,8.729999542236328,8.579999923706055,5800275.0,8.579999923706055
2013-12-03,8.739999771118164,8.5,8.520000457763672,8.720000267028809,3642426.0,8.720000267028809
2013-12-04,8.9399995803833,8.65999984741211,8.699999809265137,8.850000381469727,5691776.0,8.850000381469727
2013-12-05,9.1899995803833,8.880000114440918,8.930000305175781,8.979999542236328,6374045.0,8.979999542236328
2013-12-06,9.300000190734863,8.9399995803833,8.9399995803833,9.210000038146973,10938556.0,9.210000038146973
2013-12-09,9.289999961853027,9.100000381469727,9.260000228881836,9.220000267028809,6091921.0,9.220000267028809
2013-12-10,9.449999809265137,9.100000381469727,9.220000267028809,9.180000305175781,4681675.0,9.180000305175781
2013-12-11,9.180000305175781,8.920000076293945,9.130000114440918,9.09000015258789,5618346.0,9.09000015258789
2013-12-12,9.119999885559082,9.020000457763672,9.050000190734863,9.050000190734863,2590147.0,9.050000190734863
2013-12-13,9.119999885559082,8.829999923706055,9.010000228881836,8.859999656677246,4335013.0,8.859999656677246
2013-12-16,8.960000038146973,8.680000305175781,8.869999885559082,8.760000228881836,4032229.0,8.760000228881836
2013-12-17,8.899999618530273,8.680000305175781,8.779999732971191,8.84000015258789,3202676.0,8.84000015258789
2013-12-18,8.9399995803833,8.779999732971191,8.800000190734863,8.800000190734863,2628907.0,8.800000190734863
2013-12-19,8.880000114440918,8.649999618530273,8.829999923706055,8.699999809265137,2835626.0,8.699999809265137
2013-12-20,8.729999542236328,8.430000305175781,8.680000305175781,8.449999809265137,3374400.0,8.449999809265137
2013-12-23,8.579999923706055,8.399999618530273,8.449999809265137,8.470000267028809,2263008.0,8.470000267028809
2013-12-24,8.600000381469727,8.460000038146973,8.470000267028809,8.510000228881836,1838341.0,8.510000228881836
2013-12-25,8.609999656677246,8.470000267028809,8.539999961853027,8.600000381469727,2357354.0,8.600000381469727
2013-12-26,8.579999923706055,8.350000381469727,8.579999923706055,8.430000305175781,2790314.0,8.430000305175781
2013-12-27,8.779999732971191,8.420000076293945,8.449999809265137,8.729999542236328,3634822.0,8.729999542236328
2013-12-30,8.949999809265137,8.699999809265137,8.729999542236328,8.789999961853027,3516774.0,8.789999961853027
2013-12-31,8.920000076293945,8.720000267028809,8.720000267028809,8.899999618530273,3264005.0,8.899999618530273
2014-01-02,9.100000381469727,8.8100004196167,8.920000076293945,8.989999771118164,4379073.0,8.989999771118164
2014-01-03,8.979999542236328,8.760000228881836,8.930000305175781,8.880000114440918,2781502.0,8.880000114440918
2014-01-06,9.09000015258789,8.479999542236328,8.880000114440918,8.579999923706055,3740886.0,8.579999923706055
2014-01-07,8.789999961853027,8.550000190734863,8.550000190734863,8.710000038146973,2299105.0,8.710000038146973
2014-01-08,8.819999694824219,8.579999923706055,8.760000228881836,8.630000114440918,2420470.0,8.630000114440918
2014-01-09,8.739999771118164,8.430000305175781,8.600000381469727,8.489999771118164,2968932.0,8.489999771118164
2014-01-10,8.609999656677246,8.319999694824219,8.479999542236328,8.350000381469727,2676653.0,8.350000381469727
2014-01-13,8.430000305175781,8.0600004196167,8.34000015258789,8.180000305175781,3797176.0,8.180000305175781
2014-01-14,8.270000457763672,8.100000381469727,8.119999885559082,8.260000228881836,1882192.0,8.260000228881836
2014-01-15,8.449999809265137,8.199999809265137,8.270000457763672,8.260000228881836,1760718.0,8.260000228881836
2014-01-16,8.350000381469727,8.199999809265137,8.279999732971191,8.350000381469727,2740264.0,8.350000381469727
2014-01-17,9.100000381469727,8.649999618530273,8.680000305175781,8.75,13782995.0,8.75
2014-01-20,8.90999984741211,8.59000015258789,8.680000305175781,8.800000190734863,5165297.0,8.800000190734863
2014-01-21,8.850000381469727,8.670000076293945,8.800000190734863,8.770000457763672,3488005.0,8.770000457763672
2014-01-22,8.970000267028809,8.760000228881836,8.760000228881836,8.920000076293945,5764947.0,8.920000076293945
2014-01-23,9.0600004196167,8.850000381469727,8.899999618530273,9.0,4798236.0,9.0
2014-01-24,9.039999961853027,8.890000343322754,9.0,8.920000076293945,4411528.0,8.920000076293945
2014-01-27,8.899999618530273,8.699999809265137,8.8100004196167,8.710000038146973,4548263.0,8.710000038146973
2014-01-28,8.829999923706055,8.6899995803833,8.75,8.819999694824219,2541199.0,8.819999694824219
2014-01-29,8.850000381469727,8.699999809265137,8.75,8.789999961853027,2788124.0,8.789999961853027
2014-01-30,8.869999885559082,8.5600004196167,8.789999961853027,8.600000381469727,4175113.0,8.600000381469727
2014-02-07,8.739999771118164,8.529999732971191,8.550000190734863,8.710000038146973,3293127.0,8.710000038146973
2014-02-10,9.050000190734863,8.710000038146973,8.710000038146973,9.039999961853027,8218123.0,9.039999961853027
2014-02-11,9.359999656677246,9.079999923706055,9.079999923706055,9.15999984741211,12136393.0,9.15999984741211
2014-02-12,9.420000076293945,9.109999656677246,9.1899995803833,9.34000015258789,9280467.0,9.34000015258789
2014-02-13,9.4399995803833,9.130000114440918,9.300000190734863,9.140000343322754,8427075.0,9.140000343322754
2014-02-14,9.270000457763672,9.09000015258789,9.109999656677246,9.229999542236328,6094055.0,9.229999542236328
2014-02-17,9.380000114440918,9.15999984741211,9.329999923706055,9.25,7218737.0,9.25
2014-02-18,9.960000038146973,9.199999809265137,9.25,9.760000228881836,16212869.0,9.760000228881836
2014-02-19,9.770000457763672,9.569999694824219,9.619999885559082,9.670000076293945,7106083.0,9.670000076293945
2014-02-20,10.020000457763672,9.600000381469727,9.600000381469727,9.710000038146973,11203691.0,9.710000038146973
2014-02-21,9.960000038146973,9.569999694824219,9.699999809265137,9.739999771118164,8448776.0,9.739999771118164
2014-02-24,9.84000015258789,9.40999984741211,9.84000015258789,9.6899995803833,7940191.0,9.6899995803833
2014-02-25,9.90999984741211,9.260000228881836,9.800000190734863,9.369999885559082,9218035.0,9.369999885559082
2014-02-26,9.5600004196167,9.119999885559082,9.3100004196167,9.34000015258789,5943425.0,9.34000015258789
2014-02-27,9.520000457763672,9.319999694824219,9.489999771118164,9.359999656677246,7190277.0,9.359999656677246
2014-02-28,9.75,9.210000038146973,9.3100004196167,9.680000305175781,7511073.0,9.680000305175781
2014-03-03,9.979999542236328,9.619999885559082,9.680000305175781,9.869999885559082,9473091.0,9.869999885559082
2014-03-04,9.970000267028809,9.670000076293945,9.710000038146973,9.960000038146973,8920553.0,9.960000038146973
2014-03-05,10.079999923706055,9.779999732971191,9.989999771118164,9.899999618530273,8693252.0,9.899999618530273
2014-03-06,9.880000114440918,9.569999694824219,9.829999923706055,9.6899995803833,5129280.0,9.6899995803833
2014-03-07,9.880000114440918,9.5600004196167,9.880000114440918,9.579999923706055,5247956.0,9.579999923706055
2014-03-10,9.5,8.979999542236328,9.5,9.0600004196167,8229084.0,9.0600004196167
2014-03-11,9.1899995803833,8.960000038146973,9.050000190734863,9.109999656677246,5000085.0,9.109999656677246
2014-03-12,9.15999984741211,8.819999694824219,9.079999923706055,8.989999771118164,4458959.0,8.989999771118164
2014-03-13,9.369999885559082,8.960000038146973,8.960000038146973,9.09000015258789,6548765.0,9.09000015258789
2014-03-14,9.130000114440918,8.970000267028809,9.010000228881836,9.0,3361600.0,9.0
2014-03-17,9.199999809265137,9.0,9.069999694824219,9.180000305175781,3252700.0,9.180000305175781
2014-03-18,9.229999542236328,9.109999656677246,9.180000305175781,9.180000305175781,3555943.0,9.180000305175781
2014-03-19,10.050000190734863,9.079999923706055,9.180000305175781,9.979999542236328,19787353.0,9.979999542236328
2014-03-20,9.890000343322754,9.579999923706055,9.75,9.600000381469727,14337517.0,9.600000381469727
2014-03-21,10.050000190734863,9.510000228881836,9.5600004196167,9.949999809265137,13431860.0,9.949999809265137
2014-03-24,10.170000076293945,9.850000381469727,9.949999809265137,9.960000038146973,11845257.0,9.960000038146973
2014-03-25,9.949999809265137,9.760000228881836,9.920000076293945,9.800000190734863,5877313.0,9.800000190734863
2014-03-26,10.25,9.8100004196167,9.859999656677246,10.050000190734863,11858368.0,10.050000190734863
2014-03-27,10.15999984741211,9.850000381469727,9.899999618530273,9.970000267028809,8302967.0,9.970000267028809
2014-03-28,10.15999984741211,9.760000228881836,9.9399995803833,9.880000114440918,8176042.0,9.880000114440918
2014-03-31,9.800000190734863,8.90999984741211,9.800000190734863,9.0,15339632.0,9.0
2014-04-01,8.920000076293945,8.579999923706055,8.899999618530273,8.8100004196167,12679166.0,8.8100004196167
2014-04-02,8.850000381469727,8.680000305175781,8.760000228881836,8.800000190734863,7164806.0,8.800000190734863
2014-04-03,8.829999923706055,8.539999961853027,8.800000190734863,8.609999656677246,7768029.0,8.609999656677246
2014-04-04,8.720000267028809,8.539999961853027,8.609999656677246,8.680000305175781,4704934.0,8.680000305175781
2014-04-08,8.800000190734863,8.539999961853027,8.550000190734863,8.779999732971191,7453351.0,8.779999732971191
2014-04-09,8.890000343322754,8.739999771118164,8.779999732971191,8.859999656677246,6855684.0,8.859999656677246
2014-04-10,8.920000076293945,8.770000457763672,8.859999656677246,8.880000114440918,5959617.0,8.880000114440918
2014-04-11,8.970000267028809,8.8100004196167,8.869999885559082,8.880000114440918,6317859.0,8.880000114440918
2014-04-14,8.930000305175781,8.760000228881836,8.869999885559082,8.899999618530273,6953314.0,8.899999618530273
2014-04-15,8.9399995803833,8.770000457763672,8.880000114440918,8.829999923706055,5599115.0,8.829999923706055
2014-04-16,8.859999656677246,8.680000305175781,8.8100004196167,8.720000267028809,5094923.0,8.720000267028809
2014-04-17,8.770000457763672,8.680000305175781,8.739999771118164,8.6899995803833,3534431.0,8.6899995803833
2014-04-18,8.729999542236328,8.630000114440918,8.670000076293945,8.680000305175781,3912397.0,8.680000305175781
2014-04-21,8.680000305175781,8.5,8.619999885559082,8.539999961853027,5969697.0,8.539999961853027
2014-04-22,8.619999885559082,8.449999809265137,8.510000228881836,8.5600004196167,3446440.0,8.5600004196167
2014-04-23,8.869999885559082,8.539999961853027,8.5600004196167,8.760000228881836,6952755.0,8.760000228881836
2014-04-24,8.819999694824219,8.649999618530273,8.770000457763672,8.65999984741211,3848193.0,8.65999984741211
2014-04-25,8.720000267028809,8.399999618530273,8.640000343322754,8.40999984741211,3144690.0,8.40999984741211
2014-04-28,7.800000190734863,7.570000171661377,7.760000228881836,7.570000171661377,10322569.0,7.570000171661377
2014-04-29,7.489999771118164,7.110000133514404,7.420000076293945,7.300000190734863,10561719.0,7.300000190734863
2014-04-30,7.489999771118164,7.199999809265137,7.25,7.420000076293945,5421099.0,7.420000076293945
2014-05-05,7.420000076293945,7.170000076293945,7.349999904632568,7.389999866485596,3381744.0,7.389999866485596
2014-05-06,7.519999980926514,7.340000152587891,7.360000133514404,7.460000038146973,3566816.0,7.460000038146973
2014-05-07,7.510000228881836,7.400000095367432,7.400000095367432,7.420000076293945,3504812.0,7.420000076293945
2014-05-08,7.5,7.349999904632568,7.420000076293945,7.380000114440918,2681632.0,7.380000114440918
2014-05-09,7.5,7.320000171661377,7.369999885559082,7.389999866485596,3094939.0,7.389999866485596
2014-05-12,7.760000228881836,7.449999809265137,7.46999979019165,7.75,6715766.0,7.75
2014-05-13,7.769999980926514,7.619999885559082,7.710000038146973,7.75,3175702.0,7.75
2014-05-14,7.75,7.630000114440918,7.75,7.659999847412109,2090095.0,7.659999847412109
2014-05-15,7.699999809265137,7.409999847412109,7.670000076293945,7.409999847412109,2932388.0,7.409999847412109
2014-05-16,7.480000019073486,7.349999904632568,7.420000076293945,7.409999847412109,2316952.0,7.409999847412109
2014-05-19,7.420000076293945,7.269999980926514,7.380000114440918,7.360000133514404,2960217.0,7.360000133514404
2014-05-20,7.460000038146973,7.360000133514404,7.429999828338623,7.400000095367432,2517956.0,7.400000095367432
2014-05-21,7.46999979019165,7.269999980926514,7.329999923706055,7.449999809265137,2036095.0,7.449999809265137
2014-05-22,7.599999904632568,7.409999847412109,7.440000057220459,7.409999847412109,2771791.0,7.409999847412109
2014-05-23,7.460000038146973,7.300000190734863,7.389999866485596,7.409999847412109,2651066.0,7.409999847412109
2014-05-26,7.489999771118164,7.360000133514404,7.489999771118164,7.409999847412109,4375156.0,7.409999847412109
2014-05-27,7.400000095367432,7.260000228881836,7.400000095367432,7.269999980926514,3892508.0,7.269999980926514
2014-05-28,7.320000171661377,7.159999847412109,7.269999980926514,7.300000190734863,6760420.0,7.300000190734863
2014-05-29,7.309999942779541,7.159999847412109,7.300000190734863,7.170000076293945,5270556.0,7.170000076293945
2014-05-30,7.210000038146973,7.150000095367432,7.179999828338623,7.170000076293945,4189382.0,7.170000076293945
2014-06-03,7.210000038146973,7.050000190734863,7.210000038146973,7.059999942779541,6773993.0,7.059999942779541
2014-06-04,7.28000020980835,6.989999771118164,7.059999942779541,7.269999980926514,11613866.0,7.269999980926514
2014-06-05,7.300000190734863,7.179999828338623,7.239999771118164,7.28000020980835,6062389.0,7.28000020980835
2014-06-06,7.300000190734863,7.099999904632568,7.28000020980835,7.150000095367432,4525077.0,7.150000095367432
2014-06-09,7.199999809265137,7.090000152587891,7.179999828338623,7.110000133514404,3437184.0,7.110000133514404
2014-06-10,7.179999828338623,7.079999923706055,7.139999866485596,7.159999847412109,3782720.0,7.159999847412109
2014-06-11,7.199999809265137,7.110000133514404,7.139999866485596,7.170000076293945,3837959.0,7.170000076293945
2014-06-12,7.170000076293945,7.070000171661377,7.139999866485596,7.070000171661377,4118744.0,7.070000171661377
2014-06-13,7.210000038146973,7.059999942779541,7.079999923706055,7.210000038146973,5719952.0,7.210000038146973
2014-06-16,7.239999771118164,7.150000095367432,7.210000038146973,7.199999809265137,3383785.0,7.199999809265137
2014-06-17,7.21999979019165,7.159999847412109,7.199999809265137,7.170000076293945,2439334.0,7.170000076293945
2014-06-18,7.190000057220459,7.110000133514404,7.179999828338623,7.119999885559082,3075972.0,7.119999885559082
2014-06-19,7.170000076293945,6.78000020980835,7.110000133514404,6.800000190734863,6279204.0,6.800000190734863
2014-06-20,6.849999904632568,6.739999771118164,6.840000152587891,6.800000190734863,4424472.0,6.800000190734863
2014-06-23,6.940000057220459,6.789999961853027,6.809999942779541,6.889999866485596,4294543.0,6.889999866485596
2014-06-24,6.980000019073486,6.840000152587891,6.889999866485596,6.96999979019165,3155344.0,6.96999979019165
2014-06-25,6.980000019073486,6.880000114440918,6.96999979019165,6.889999866485596,2517169.0,6.889999866485596
2014-06-26,7.03000020980835,6.900000095367432,6.960000038146973,6.989999771118164,3178211.0,6.989999771118164
2014-06-27,7.059999942779541,6.920000076293945,7.010000228881836,7.010000228881836,3500896.0,7.010000228881836
2014-06-30,7.070000171661377,6.960000038146973,7.0,7.03000020980835,3560770.0,7.03000020980835
2014-07-01,7.179999828338623,6.989999771118164,7.039999961853027,7.139999866485596,5492026.0,7.139999866485596
2014-07-02,7.199999809265137,7.090000152587891,7.139999866485596,7.159999847412109,4703412.0,7.159999847412109
2014-07-03,7.210000038146973,7.139999866485596,7.170000076293945,7.159999847412109,5249529.0,7.159999847412109
2014-07-04,7.190000057220459,7.110000133514404,7.170000076293945,7.119999885559082,3144540.0,7.119999885559082
2014-07-07,7.150000095367432,7.079999923706055,7.130000114440918,7.119999885559082,2696474.0,7.119999885559082
2014-07-08,7.179999828338623,7.03000020980835,7.099999904632568,7.159999847412109,3809061.0,7.159999847412109
2014-07-09,7.150000095367432,6.989999771118164,7.150000095367432,7.0,3942895.0,7.0
2014-07-10,7.059999942779541,6.949999809265137,6.989999771118164,7.03000020980835,4952661.0,7.03000020980835
2014-07-11,7.340000152587891,7.03000020980835,7.070000171661377,7.329999923706055,12851573.0,7.329999923706055
2014-07-14,7.329999923706055,7.210000038146973,7.309999942779541,7.300000190734863,9999085.0,7.300000190734863
2014-07-15,7.980000019073486,7.25,7.329999923706055,7.710000038146973,23217125.0,7.710000038146973
2014-07-16,7.71999979019165,7.449999809265137,7.699999809265137,7.570000171661377,11610213.0,7.570000171661377
2014-07-17,7.579999923706055,7.449999809265137,7.570000171661377,7.539999961853027,6701004.0,7.539999961853027
2014-07-18,7.550000190734863,7.369999885559082,7.510000228881836,7.420000076293945,9175614.0,7.420000076293945
2014-07-21,7.349999904632568,7.210000038146973,7.349999904632568,7.25,8156168.0,7.25
2014-07-22,7.480000019073486,7.230000019073486,7.239999771118164,7.340000152587891,8439851.0,7.340000152587891
2014-07-23,7.409999847412109,7.289999961853027,7.369999885559082,7.349999904632568,6091674.0,7.349999904632568
2014-07-24,7.460000038146973,7.300000190734863,7.300000190734863,7.409999847412109,7090660.0,7.409999847412109
2014-07-25,7.570000171661377,7.380000114440918,7.429999828338623,7.53000020980835,9873712.0,7.53000020980835
2014-07-28,7.699999809265137,7.539999961853027,7.550000190734863,7.619999885559082,12231511.0,7.619999885559082
2014-07-29,7.920000076293945,7.579999923706055,7.650000095367432,7.860000133514404,24487645.0,7.860000133514404
2014-07-30,8.119999885559082,7.769999980926514,7.800000190734863,7.96999979019165,19617435.0,7.96999979019165
2014-07-31,7.949999809265137,7.849999904632568,7.920000076293945,7.940000057220459,7952428.0,7.940000057220459
2014-08-01,8.029999732971191,7.840000152587891,7.940000057220459,7.889999866485596,11719005.0,7.889999866485596
2014-08-04,8.550000190734863,7.889999866485596,7.889999866485596,8.430000305175781,31369537.0,8.430000305175781
2014-08-05,9.270000457763672,8.479999542236328,8.479999542236328,9.270000457763672,43254190.0,9.270000457763672
2014-08-06,9.460000038146973,9.100000381469727,9.359999656677246,9.210000038146973,23187277.0,9.210000038146973
2014-08-07,9.229999542236328,8.899999618530273,9.1899995803833,9.119999885559082,15780557.0,9.119999885559082
2014-08-08,10.020000457763672,9.149999618530273,9.149999618530273,9.84000015258789,27047549.0,9.84000015258789
2014-08-11,10.319999694824219,9.699999809265137,9.720000267028809,10.140000343322754,25252878.0,10.140000343322754
2014-08-12,10.359999656677246,9.899999618530273,10.0,9.90999984741211,15376571.0,9.90999984741211
2014-08-13,9.930000305175781,9.25,9.930000305175781,9.569999694824219,22549009.0,9.569999694824219
2014-08-14,9.789999961853027,9.239999771118164,9.5,9.420000076293945,16002595.0,9.420000076293945
2014-08-15,9.720000267028809,9.350000381469727,9.430000305175781,9.670000076293945,12834192.0,9.670000076293945
2014-08-18,10.069999694824219,9.619999885559082,9.75,9.630000114440918,13684293.0,9.630000114440918
2014-08-19,9.770000457763672,9.40999984741211,9.65999984741211,9.699999809265137,10041617.0,9.699999809265137
2014-08-20,9.680000305175781,9.350000381469727,9.680000305175781,9.380000114440918,9151794.0,9.380000114440918
2014-08-21,9.460000038146973,9.239999771118164,9.40999984741211,9.350000381469727,7487496.0,9.350000381469727
2014-08-22,9.319999694824219,9.100000381469727,9.3100004196167,9.149999618530273,9015021.0,9.149999618530273
2014-08-25,9.25,9.029999732971191,9.140000343322754,9.09000015258789,8002479.0,9.09000015258789
2014-08-26,9.149999618530273,8.65999984741211,9.100000381469727,8.84000015258789,14042178.0,8.84000015258789
2014-08-27,8.930000305175781,8.789999961853027,8.84000015258789,8.890000343322754,5791285.0,8.890000343322754
2014-08-28,8.960000038146973,8.65999984741211,8.859999656677246,8.829999923706055,7783190.0,8.829999923706055
2014-08-29,8.899999618530273,8.75,8.8100004196167,8.890000343322754,5822586.0,8.890000343322754
2014-09-01,9.109999656677246,8.880000114440918,8.899999618530273,9.09000015258789,6029377.0,9.09000015258789
2014-09-02,9.130000114440918,8.970000267028809,9.119999885559082,9.119999885559082,12137929.0,9.119999885559082
2014-09-03,9.210000038146973,9.079999923706055,9.109999656677246,9.140000343322754,8031737.0,9.140000343322754
2014-09-04,9.220000267028809,9.09000015258789,9.149999618530273,9.170000076293945,8121726.0,9.170000076293945
2014-09-05,9.239999771118164,8.899999618530273,9.199999809265137,9.010000228881836,15071171.0,9.010000228881836
2014-09-09,9.399999618530273,8.8100004196167,9.0,9.390000343322754,18316273.0,9.390000343322754
2014-09-10,9.390000343322754,9.220000267028809,9.350000381469727,9.229999542236328,12584461.0,9.229999542236328
2014-09-11,9.369999885559082,9.069999694824219,9.239999771118164,9.15999984741211,9504185.0,9.15999984741211
2014-09-12,9.289999961853027,9.130000114440918,9.180000305175781,9.239999771118164,8335099.0,9.239999771118164
2014-09-15,9.739999771118164,9.199999809265137,9.229999542236328,9.710000038146973,19239888.0,9.710000038146973
2014-09-16,9.65999984741211,9.220000267028809,9.649999618530273,9.25,17664040.0,9.25
2014-09-17,9.569999694824219,9.170000076293945,9.229999542236328,9.529999732971191,14128593.0,9.529999732971191
2014-09-18,9.5,9.220000267028809,9.5,9.279999732971191,12543202.0,9.279999732971191
2014-09-19,9.329999923706055,9.050000190734863,9.289999961853027,9.170000076293945,13097505.0,9.170000076293945
2014-09-22,9.149999618530273,8.829999923706055,9.149999618530273,8.84000015258789,9911031.0,8.84000015258789
2014-09-23,8.890000343322754,8.680000305175781,8.699999809265137,8.859999656677246,9859094.0,8.859999656677246
2014-09-24,9.050000190734863,8.800000190734863,8.859999656677246,9.029999732971191,8982917.0,9.029999732971191
2014-09-25,9.100000381469727,8.920000076293945,9.029999732971191,9.0,8978118.0,9.0
2014-09-26,9.100000381469727,8.899999618530273,8.970000267028809,9.0600004196167,7298780.0,9.0600004196167
2014-09-29,9.34000015258789,9.079999923706055,9.079999923706055,9.239999771118164,11788121.0,9.239999771118164
2014-09-30,9.300000190734863,9.180000305175781,9.210000038146973,9.239999771118164,8150335.0,9.239999771118164
2014-10-08,9.34000015258789,9.1899995803833,9.239999771118164,9.300000190734863,9754550.0,9.300000190734863
2014-10-09,9.430000305175781,9.199999809265137,9.289999961853027,9.430000305175781,11184605.0,9.430000305175781
2014-10-10,9.430000305175781,9.260000228881836,9.380000114440918,9.270000457763672,8874112.0,9.270000457763672
2014-10-13,9.25,8.989999771118164,9.25,9.140000343322754,9292828.0,9.140000343322754
2014-10-14,9.220000267028809,9.050000190734863,9.100000381469727,9.140000343322754,7019477.0,9.140000343322754
2014-10-15,9.15999984741211,8.949999809265137,9.149999618530273,9.109999656677246,7522363.0,9.109999656677246
2014-10-16,9.1899995803833,8.949999809265137,9.0600004196167,9.010000228881836,8833468.0,9.010000228881836
2014-10-17,9.029999732971191,8.720000267028809,8.989999771118164,8.960000038146973,7413795.0,8.960000038146973
2014-10-20,9.3100004196167,8.920000076293945,8.9399995803833,9.300000190734863,15376785.0,9.300000190734863
2014-10-21,9.390000343322754,9.100000381469727,9.289999961853027,9.300000190734863,14604741.0,9.300000190734863
2014-10-22,9.350000381469727,8.989999771118164,9.300000190734863,9.079999923706055,10069721.0,9.079999923706055
2014-10-23,9.050000190734863,8.670000076293945,8.979999542236328,8.729999542236328,9085919.0,8.729999542236328
2014-10-24,8.800000190734863,8.609999656677246,8.640000343322754,8.680000305175781,6376043.0,8.680000305175781
2014-10-27,8.670000076293945,8.470000267028809,8.630000114440918,8.539999961853027,7847735.0,8.539999961853027
2014-10-28,8.75,8.529999732971191,8.539999961853027,8.739999771118164,7165671.0,8.739999771118164
2014-10-29,8.899999618530273,8.699999809265137,8.729999542236328,8.84000015258789,8718290.0,8.84000015258789
2014-10-30,9.020000457763672,8.800000190734863,8.84000015258789,8.899999618530273,9342636.0,8.899999618530273
2014-10-31,8.989999771118164,8.770000457763672,8.829999923706055,8.970000267028809,12098838.0,8.970000267028809
2014-11-03,9.119999885559082,8.899999618530273,8.979999542236328,8.9399995803833,13915583.0,8.9399995803833
2014-11-04,8.970000267028809,8.720000267028809,8.949999809265137,8.75,18124888.0,8.75
2014-11-05,8.960000038146973,8.699999809265137,8.729999542236328,8.880000114440918,10726556.0,8.880000114440918
2014-11-06,9.029999732971191,8.75,8.84000015258789,9.0,11037260.0,9.0
2014-11-07,9.050000190734863,8.829999923706055,8.979999542236328,8.890000343322754,10871871.0,8.890000343322754
2014-11-10,9.039999961853027,8.850000381469727,8.930000305175781,9.0,10958427.0,9.0
2014-11-11,9.199999809265137,8.600000381469727,8.989999771118164,8.75,20946147.0,8.75
2014-11-12,8.899999618530273,8.649999618530273,8.649999618530273,8.890000343322754,7545316.0,8.890000343322754
2014-11-13,9.300000190734863,8.770000457763672,8.869999885559082,9.15999984741211,18538991.0,9.15999984741211
2014-11-14,9.199999809265137,8.989999771118164,9.1899995803833,9.119999885559082,9887574.0,9.119999885559082
2014-11-17,9.25,9.069999694824219,9.100000381469727,9.130000114440918,10275161.0,9.130000114440918
2014-11-18,9.430000305175781,9.010000228881836,9.010000228881836,9.34000015258789,17795157.0,9.34000015258789
2014-11-19,9.479999542236328,9.229999542236328,9.289999961853027,9.279999732971191,14177190.0,9.279999732971191
2014-11-20,9.470000267028809,9.1899995803833,9.25,9.270000457763672,12616543.0,9.270000457763672
2014-11-21,9.449999809265137,9.25,9.270000457763672,9.350000381469727,13316173.0,9.350000381469727
2014-11-24,9.920000076293945,9.350000381469727,9.420000076293945,9.739999771118164,31817032.0,9.739999771118164
2014-11-25,9.949999809265137,9.720000267028809,9.739999771118164,9.800000190734863,15272059.0,9.800000190734863
2014-11-26,9.800000190734863,9.800000190734863,9.800000190734863,9.800000190734863,0.0,9.800000190734863
2014-11-27,9.800000190734863,9.800000190734863,9.800000190734863,9.800000190734863,0.0,9.800000190734863
2014-11-28,9.800000190734863,9.800000190734863,9.800000190734863,9.800000190734863,0.0,9.800000190734863
2014-12-01,9.800000190734863,9.800000190734863,9.800000190734863,9.800000190734863,0.0,9.800000190734863
2014-12-02,9.800000190734863,9.800000190734863,9.800000190734863,9.800000190734863,0.0,9.800000190734863
2014-12-03,9.800000190734863,9.800000190734863,9.800000190734863,9.800000190734863,0.0,9.800000190734863
2014-12-04,9.800000190734863,9.800000190734863,9.800000190734863,9.800000190734863,0.0,9.800000190734863
2014-12-05,9.800000190734863,9.800000190734863,9.800000190734863,9.800000190734863,0.0,9.800000190734863
2014-12-08,9.800000190734863,9.800000190734863,9.800000190734863,9.800000190734863,0.0,9.800000190734863
2014-12-09,9.800000190734863,9.800000190734863,9.800000190734863,9.800000190734863,0.0,9.800000190734863
2014-12-10,9.800000190734863,9.800000190734863,9.800000190734863,9.800000190734863,0.0,9.800000190734863
2014-12-11,9.800000190734863,9.800000190734863,9.800000190734863,9.800000190734863,0.0,9.800000190734863
2014-12-12,9.800000190734863,9.800000190734863,9.800000190734863,9.800000190734863,0.0,9.800000190734863
2014-12-15,9.800000190734863,9.800000190734863,9.800000190734863,9.800000190734863,0.0,9.800000190734863
2014-12-16,9.800000190734863,9.800000190734863,9.800000190734863,9.800000190734863,0.0,9.800000190734863
2014-12-17,10.779999732971191,10.380000114440918,10.779999732971191,10.779999732971191,26886497.0,10.779999732971191
2014-12-18,11.149999618530273,10.260000228881836,11.149999618530273,10.279999732971191,56853254.0,10.279999732971191
2014-12-19,11.3100004196167,10.199999809265137,10.260000228881836,11.3100004196167,60381602.0,11.3100004196167
2014-12-22,12.4399995803833,11.359999656677246,11.65999984741211,12.4399995803833,71797243.0,12.4399995803833
2014-12-23,12.5,11.510000228881836,12.4399995803833,11.779999732971191,33571100.0,11.779999732971191
2014-12-24,12.699999809265137,11.84000015258789,11.84000015258789,12.470000267028809,34662671.0,12.470000267028809
2014-12-25,12.6899995803833,11.84000015258789,12.279999732971191,12.390000343322754,28687580.0,12.390000343322754
2014-12-26,13.579999923706055,12.050000190734863,12.359999656677246,13.1899995803833,39027347.0,13.1899995803833
2014-12-29,13.460000038146973,12.479999542236328,13.0,12.920000076293945,28395680.0,12.920000076293945
2014-12-30,12.949999809265137,12.020000457763672,12.90999984741211,12.09000015258789,22811233.0,12.09000015258789
2014-12-31,12.399999618530273,11.899999618530273,11.90999984741211,12.09000015258789,14414122.0,12.09000015258789
2015-01-05,13.300000190734863,12.029999732971191,12.069999694824219,12.880000114440918,29121675.0,12.880000114440918
2015-01-06,13.5,12.699999809265137,12.850000381469727,13.239999771118164,25448305.0,13.239999771118164
2015-01-07,14.0,13.140000343322754,13.229999542236328,13.59000015258789,23973704.0,13.59000015258789
2015-01-08,13.5600004196167,13.020000457763672,13.4399995803833,13.149999618530273,13617010.0,13.149999618530273
2015-01-09,13.220000267028809,12.640000343322754,13.020000457763672,12.739999771118164,11574181.0,12.739999771118164
2015-01-12,12.84000015258789,12.180000305175781,12.510000228881836,12.350000381469727,7981449.0,12.350000381469727
2015-01-13,12.789999961853027,12.1899995803833,12.350000381469727,12.75,8356529.0,12.75
2015-01-14,12.859999656677246,11.899999618530273,12.649999618530273,12.0,8617412.0,12.0
2015-01-15,12.199999809265137,11.600000381469727,12.109999656677246,12.1899995803833,10803675.0,12.1899995803833
2015-01-16,12.84000015258789,12.029999732971191,12.15999984741211,12.699999809265137,11943526.0,12.699999809265137
2015-01-19,12.84000015258789,11.59000015258789,12.0,11.670000076293945,12943540.0,11.670000076293945
2015-01-20,12.300000190734863,11.680000305175781,11.680000305175781,12.130000114440918,9214575.0,12.130000114440918
2015-01-21,12.75,12.079999923706055,12.199999809265137,12.489999771118164,10322864.0,12.489999771118164
2015-01-22,12.880000114440918,12.369999885559082,12.420000076293945,12.65999984741211,10289522.0,12.65999984741211
2015-01-23,12.899999618530273,12.3100004196167,12.6899995803833,12.420000076293945,6743193.0,12.420000076293945
2015-01-26,12.880000114440918,12.199999809265137,12.329999923706055,12.770000457763672,9331792.0,12.770000457763672
2015-01-27,13.350000381469727,12.649999618530273,12.760000228881836,13.109999656677246,17405783.0,13.109999656677246
2015-01-28,13.0,12.600000381469727,12.850000381469727,12.779999732971191,10365982.0,12.779999732971191
2015-01-29,12.729999542236328,12.210000038146973,12.720000267028809,12.520000457763672,8420820.0,12.520000457763672
2015-01-30,13.0,12.420000076293945,12.489999771118164,12.75,9836661.0,12.75
2015-02-02,13.119999885559082,12.3100004196167,12.680000305175781,12.899999618530273,12419969.0,12.899999618530273
2015-02-03,13.949999809265137,12.800000190734863,12.800000190734863,13.6899995803833,19129551.0,13.6899995803833
2015-02-04,13.960000038146973,13.420000076293945,13.529999732971191,13.65999984741211,11432103.0,13.65999984741211
2015-02-05,13.880000114440918,12.850000381469727,13.739999771118164,12.880000114440918,12096341.0,12.880000114440918
2015-02-06,13.210000038146973,12.100000381469727,12.880000114440918,12.239999771118164,10328789.0,12.239999771118164
2015-02-09,12.579999923706055,12.020000457763672,12.199999809265137,12.15999984741211,7676623.0,12.15999984741211
2015-02-10,12.3100004196167,11.90999984741211,12.010000228881836,12.180000305175781,9425912.0,12.180000305175781
2015-02-11,12.300000190734863,11.65999984741211,12.229999542236328,11.869999885559082,13425678.0,11.869999885559082
2015-02-12,12.09000015258789,11.710000038146973,11.859999656677246,11.90999984741211,10085992.0,11.90999984741211
2015-02-13,12.100000381469727,11.920000076293945,11.920000076293945,12.09000015258789,9805134.0,12.09000015258789
2015-02-16,12.239999771118164,12.050000190734863,12.050000190734863,12.109999656677246,11116717.0,12.109999656677246
2015-02-17,12.699999809265137,12.140000343322754,12.140000343322754,12.609999656677246,11862645.0,12.609999656677246
2015-02-25,12.829999923706055,12.449999809265137,12.619999885559082,12.75,7837362.0,12.75
2015-02-26,12.859999656677246,12.539999961853027,12.6899995803833,12.819999694824219,7476408.0,12.819999694824219
2015-02-27,12.880000114440918,12.600000381469727,12.880000114440918,12.729999542236328,7061080.0,12.729999542236328
2015-03-02,13.109999656677246,12.619999885559082,12.800000190734863,12.829999923706055,12610179.0,12.829999923706055
2015-03-03,12.829999923706055,12.15999984741211,12.829999923706055,12.279999732971191,16812260.0,12.279999732971191
2015-03-04,12.420000076293945,12.029999732971191,12.029999732971191,12.390000343322754,9195287.0,12.390000343322754
2015-03-05,13.119999885559082,12.300000190734863,12.34000015258789,12.90999984741211,19328158.0,12.90999984741211
2015-03-06,13.300000190734863,12.630000114440918,12.890000343322754,13.050000190734863,18686674.0,13.050000190734863
2015-03-09,14.359999656677246,13.0,13.050000190734863,14.130000114440918,36806498.0,14.130000114440918
2015-03-10,14.220000267028809,13.760000228881836,13.949999809265137,13.84000015258789,16523276.0,13.84000015258789
2015-03-11,14.699999809265137,14.0,14.300000190734863,14.510000228881836,23520189.0,14.510000228881836
2015-03-12,14.5600004196167,14.069999694824219,14.430000305175781,14.109999656677246,11322466.0,14.109999656677246
2015-03-13,14.399999618530273,13.609999656677246,14.109999656677246,14.020000457763672,12063462.0,14.020000457763672
2015-03-16,14.300000190734863,13.800000190734863,14.050000190734863,14.170000076293945,12636605.0,14.170000076293945
2015-03-17,14.6899995803833,14.020000457763672,14.029999732971191,14.479999542236328,19235765.0,14.479999542236328
2015-03-18,15.359999656677246,14.270000457763672,14.489999771118164,14.979999542236328,21838328.0,14.979999542236328
2015-03-19,15.210000038146973,14.600000381469727,14.8100004196167,15.020000457763672,17050122.0,15.020000457763672
2015-03-20,15.1899995803833,14.640000343322754,15.0,14.800000190734863,12804237.0,14.800000190734863
2015-03-23,15.1899995803833,14.65999984741211,14.800000190734863,15.140000343322754,12228737.0,15.140000343322754
2015-03-24,15.170000076293945,14.069999694824219,15.170000076293945,14.829999923706055,15982748.0,14.829999923706055
2015-03-25,15.069999694824219,14.100000381469727,14.65999984741211,15.0600004196167,18089253.0,15.0600004196167
2015-03-26,15.989999771118164,14.640000343322754,14.960000038146973,15.6899995803833,27295363.0,15.6899995803833
2015-03-27,15.84000015258789,15.050000190734863,15.149999618530273,15.25,21643018.0,15.25
2015-03-30,15.399999618530273,14.619999885559082,15.399999618530273,14.760000228881836,26778675.0,14.760000228881836
2015-03-31,15.140000343322754,14.59000015258789,14.859999656677246,14.899999618530273,18232240.0,14.899999618530273
2015-04-01,15.0600004196167,14.899999618530273,14.899999618530273,15.010000228881836,15853252.0,15.010000228881836
2015-04-02,15.390000343322754,14.829999923706055,15.050000190734863,15.300000190734863,17178637.0,15.300000190734863
2015-04-03,15.380000114440918,15.020000457763672,15.069999694824219,15.359999656677246,14743881.0,15.359999656677246
2015-04-07,16.40999984741211,15.359999656677246,15.359999656677246,16.190000534057617,27098169.0,16.190000534057617
2015-04-08,16.110000610351562,15.579999923706055,16.100000381469727,15.829999923706055,17243852.0,15.829999923706055
2015-04-09,15.819999694824219,14.399999618530273,15.819999694824219,15.15999984741211,12563598.0,15.15999984741211
2015-04-10,15.420000076293945,14.899999618530273,15.149999618530273,15.350000381469727,11705009.0,15.350000381469727
2015-04-13,16.09000015258789,15.380000114440918,15.380000114440918,15.75,15516938.0,15.75
2015-04-14,16.25,15.600000381469727,15.899999618530273,15.949999809265137,18277043.0,15.949999809265137
2015-04-15,16.299999237060547,15.15999984741211,15.949999809265137,15.180000305175781,17311164.0,15.180000305175781
2015-04-16,15.15999984741211,14.579999923706055,14.920000076293945,14.9399995803833,22662204.0,14.9399995803833
2015-04-17,15.109999656677246,14.789999961853027,15.0,14.850000381469727,18270195.0,14.850000381469727
2015-04-20,15.520000457763672,14.819999694824219,14.960000038146973,14.880000114440918,22281146.0,14.880000114440918
2015-04-21,15.220000267028809,14.369999885559082,14.869999885559082,15.1899995803833,22262824.0,15.1899995803833
2015-04-22,15.789999961853027,14.949999809265137,15.239999771118164,15.710000038146973,24764034.0,15.710000038146973
2015-04-23,17.0,15.539999961853027,15.850000381469727,16.56999969482422,37218660.0,16.56999969482422
2015-04-24,16.969999313354492,16.219999313354492,16.399999618530273,16.540000915527344,29502633.0,16.540000915527344
2015-04-27,17.170000076293945,16.5,16.5,16.6200008392334,23145727.0,16.6200008392334
2015-04-28,16.790000915527344,15.670000076293945,16.399999618530273,15.8100004196167,18417429.0,15.8100004196167
2015-04-29,16.540000915527344,15.720000267028809,15.84000015258789,15.989999771118164,21608962.0,15.989999771118164
2015-04-30,16.1299991607666,15.5,16.0,15.579999923706055,20586332.0,15.579999923706055
2015-05-04,15.789999961853027,15.520000457763672,15.6899995803833,15.729999542236328,15092187.0,15.729999542236328
2015-05-05,15.84000015258789,14.630000114440918,15.670000076293945,14.729999542236328,16440186.0,14.729999542236328
2015-05-06,15.199999809265137,14.420000076293945,14.760000228881836,14.680000305175781,11690314.0,14.680000305175781
2015-05-07,14.65999984741211,13.729999542236328,14.5,13.819999694824219,15295250.0,13.819999694824219
2015-05-08,14.199999809265137,13.779999732971191,13.989999771118164,14.039999961853027,11200134.0,14.039999961853027
2015-05-11,14.760000228881836,14.0,14.199999809265137,14.729999542236328,16793333.0,14.729999542236328
2015-05-12,14.850000381469727,14.520000457763672,14.789999961853027,14.75,16835291.0,14.75
2015-05-13,15.199999809265137,14.5,14.699999809265137,14.819999694824219,20380577.0,14.819999694824219
2015-05-14,14.850000381469727,14.4399995803833,14.520000457763672,14.710000038146973,16717536.0,14.710000038146973
2015-05-15,14.710000038146973,13.829999923706055,14.710000038146973,14.130000114440918,20407922.0,14.130000114440918
2015-05-18,14.279999732971191,13.850000381469727,14.0600004196167,14.239999771118164,16538238.0,14.239999771118164
2015-05-19,14.949999809265137,14.109999656677246,14.109999656677246,14.829999923706055,25235190.0,14.829999923706055
2015-05-20,15.399999618530273,14.760000228881836,14.829999923706055,14.989999771118164,25711903.0,14.989999771118164
2015-05-21,16.479999542236328,14.899999618530273,14.949999809265137,16.440000534057617,37141338.0,16.440000534057617
2015-05-22,18.079999923706055,16.209999084472656,16.649999618530273,18.079999923706055,57337701.0,18.079999923706055
2015-05-25,18.979999542236328,17.68000030517578,18.399999618530273,18.3700008392334,48366251.0,18.3700008392334
2015-05-26,20.209999084472656,18.510000228881836,18.510000228881836,19.239999771118164,44913329.0,19.239999771118164
2015-05-27,20.40999984741211,18.530000686645508,19.25,19.610000610351562,38891960.0,19.610000610351562
2015-05-28,19.520000457763672,17.649999618530273,19.5,17.649999618530273,50899387.0,17.649999618530273
2015-05-29,18.520000457763672,17.190000534057617,17.799999237060547,17.81999969482422,39016755.0,17.81999969482422
2015-06-01,19.600000381469727,17.84000015258789,17.84000015258789,19.600000381469727,36054978.0,19.600000381469727
2015-06-02,21.3700008392334,19.190000534057617,20.0,20.860000610351562,41564739.0,20.860000610351562
2015-06-03,21.350000381469727,19.670000076293945,20.959999084472656,20.459999084472656,31975869.0,20.459999084472656
2015-06-04,20.93000030517578,18.850000381469727,20.5,20.81999969482422,25227204.0,20.81999969482422
2015-06-05,21.579999923706055,20.0,21.3799991607666,20.360000610351562,30594054.0,20.360000610351562
2015-06-08,20.350000381469727,19.450000762939453,20.1200008392334,19.729999542236328,24820676.0,19.729999542236328
2015-06-09,19.899999618530273,18.8799991607666,19.729999542236328,19.459999084472656,23958251.0,19.459999084472656
2015-06-10,20.100000381469727,18.989999771118164,19.200000762939453,19.610000610351562,22445082.0,19.610000610351562
2015-06-11,20.260000228881836,19.010000228881836,19.489999771118164,19.920000076293945,28102938.0,19.920000076293945
2015-06-12,20.18000030517578,19.3799991607666,20.0,19.920000076293945,29495257.0,19.920000076293945
2015-06-15,21.90999984741211,21.010000228881836,21.010000228881836,21.90999984741211,15716199.0,21.90999984741211
2015-06-16,22.899999618530273,20.549999237060547,21.90999984741211,20.969999313354492,62420079.0,20.969999313354492
2015-06-17,20.799999237060547,18.8799991607666,20.5,20.3700008392334,32911329.0,20.3700008392334
2015-06-18,21.799999237060547,19.889999389648438,20.280000686645508,20.450000762939453,34477812.0,20.450000762939453
2015-06-19,20.75,19.1200008392334,19.469999313354492,19.219999313354492,25015668.0,19.219999313354492
2015-06-23,19.700000762939453,17.299999237060547,19.010000228881836,18.700000762939453,25143959.0,18.700000762939453
2015-06-24,19.479999542236328,18.3700008392334,18.8700008392334,19.389999389648438,24285892.0,19.389999389648438
2015-06-25,19.399999618530273,17.5,19.399999618530273,17.760000228881836,29951458.0,17.760000228881836
2015-06-26,17.299999237060547,15.979999542236328,17.299999237060547,15.979999542236328,22205327.0,15.979999542236328
2015-06-29,16.389999389648438,14.380000114440918,16.190000534057617,14.380000114440918,41149034.0,14.380000114440918
2015-06-30,15.5,12.9399995803833,13.680000305175781,15.4399995803833,41492940.0,15.4399995803833
2015-07-01,15.550000190734863,13.899999618530273,15.0,13.899999618530273,31085227.0,13.899999618530273
2015-07-02,13.899999618530273,12.510000228881836,13.4399995803833,12.510000228881836,28965933.0,12.510000228881836
2015-07-03,12.649999618530273,11.260000228881836,11.899999618530273,11.260000228881836,40426782.0,11.260000228881836
2015-07-06,12.199999809265137,10.130000114440918,12.199999809265137,10.130000114440918,38429361.0,10.130000114440918
2015-07-07,9.550000190734863,9.119999885559082,9.539999961853027,9.119999885559082,16251911.0,9.119999885559082
2015-07-08,8.210000038146973,8.210000038146973,8.210000038146973,8.210000038146973,9454800.0,8.210000038146973
2015-07-09,9.029999732971191,7.389999866485596,7.389999866485596,9.029999732971191,49592639.0,9.029999732971191
2015-07-10,9.930000305175781,9.069999694824219,9.180000305175781,9.930000305175781,23877795.0,9.930000305175781
2015-07-13,10.920000076293945,10.3100004196167,10.489999771118164,10.920000076293945,38947056.0,10.920000076293945
2015-07-14,11.9399995803833,10.630000114440918,11.050000190734863,11.039999961853027,55805461.0,11.039999961853027
2015-07-15,11.050000190734863,9.9399995803833,10.670000076293945,9.9399995803833,34577209.0,9.9399995803833
2015-07-16,10.5,9.010000228881836,9.100000381469727,10.34000015258789,34055713.0,10.34000015258789
2015-07-17,11.369999885559082,10.260000228881836,10.260000228881836,11.180000305175781,37516794.0,11.180000305175781
2015-07-20,11.960000038146973,11.199999809265137,11.229999542236328,11.75,44360787.0,11.75
2015-07-21,12.699999809265137,11.359999656677246,11.600000381469727,12.279999732971191,41151295.0,12.279999732971191
2015-07-22,13.449999809265137,12.100000381469727,12.100000381469727,13.239999771118164,48720281.0,13.239999771118164
2015-07-23,13.920000076293945,13.239999771118164,13.609999656677246,13.59000015258789,34805911.0,13.59000015258789
2015-07-24,13.739999771118164,12.859999656677246,13.5,13.0600004196167,34167268.0,13.0600004196167
2015-07-27,13.270000457763672,11.75,12.5,11.75,31837349.0,11.75
2015-07-28,11.960000038146973,10.579999923706055,10.720000267028809,10.850000381469727,38137283.0,10.850000381469727
2015-07-29,11.970000267028809,10.880000114440918,11.199999809265137,11.970000267028809,27863096.0,11.970000267028809
2015-07-30,13.039999961853027,11.970000267028809,12.039999961853027,12.75,38923199.0,12.75
2015-07-31,13.25,12.3100004196167,12.470000267028809,12.670000076293945,26320621.0,12.670000076293945
2015-08-03,12.579999923706055,11.399999618530273,12.579999923706055,11.420000076293945,22722070.0,11.420000076293945
2015-08-04,12.5600004196167,11.600000381469727,11.609999656677246,12.5600004196167,24763561.0,12.5600004196167
2015-08-05,13.600000381469727,12.869999885559082,13.149999618530273,13.09000015258789,40309172.0,13.09000015258789
2015-08-06,14.399999618530273,12.600000381469727,12.760000228881836,14.300000190734863,41828127.0,14.300000190734863
2015-08-07,14.920000076293945,13.609999656677246,14.0600004196167,14.369999885559082,39075462.0,14.369999885559082
2015-08-10,15.300000190734863,14.300000190734863,14.300000190734863,14.829999923706055,43674543.0,14.829999923706055
2015-08-11,15.0,13.960000038146973,14.260000228881836,14.579999923706055,37352067.0,14.579999923706055
2015-08-12,14.40999984741211,14.020000457763672,14.289999961853027,14.119999885559082,21991250.0,14.119999885559082
2015-08-13,14.770000457763672,13.949999809265137,14.0,14.670000076293945,24371798.0,14.670000076293945
2015-08-14,15.350000381469727,14.199999809265137,14.65999984741211,15.199999809265137,32889568.0,15.199999809265137
2015-08-17,16.389999389648438,15.210000038146973,15.300000190734863,16.200000762939453,41755088.0,16.200000762939453
2015-08-18,16.0,14.579999923706055,16.0,14.579999923706055,35135729.0,14.579999923706055
2015-08-19,14.920000076293945,13.119999885559082,13.510000228881836,14.4399995803833,46503970.0,14.4399995803833
2015-08-20,14.15999984741211,13.15999984741211,14.100000381469727,13.199999809265137,25550842.0,13.199999809265137
2015-08-21,12.989999771118164,11.899999618530273,12.890000343322754,12.100000381469727,28251569.0,12.100000381469727
2015-08-24,11.6899995803833,10.890000343322754,11.390000343322754,10.890000343322754,13735566.0,10.890000343322754
2015-08-25,10.130000114440918,9.800000190734863,9.800000190734863,9.800000190734863,21721243.0,9.800000190734863
2015-08-26,10.09000015258789,8.819999694824219,9.90999984741211,9.289999961853027,38217005.0,9.289999961853027
2015-08-27,9.930000305175781,9.050000190734863,9.539999961853027,9.899999618530273,24674556.0,9.899999618530273
2015-08-28,10.890000343322754,10.029999732971191,10.229999542236328,10.890000343322754,28250483.0,10.890000343322754
2015-08-31,10.739999771118164,10.199999809265137,10.739999771118164,10.260000228881836,22065888.0,10.260000228881836
2015-09-01,10.319999694824219,9.229999542236328,10.319999694824219,9.239999771118164,20056962.0,9.239999771118164
2015-09-02,9.930000305175781,8.4399995803833,8.699999809265137,8.890000343322754,25724667.0,8.890000343322754
2015-09-07,9.59000015258789,9.050000190734863,9.220000267028809,9.25,16450960.0,9.25
2015-09-08,10.180000305175781,9.0600004196167,9.220000267028809,10.180000305175781,20370688.0,10.180000305175781
2015-09-09,11.149999618530273,10.279999732971191,10.380000114440918,11.069999694824219,33548743.0,11.069999694824219
2015-09-10,11.15999984741211,10.5,10.770000457763672,10.550000190734863,17348986.0,10.550000190734863
2015-09-11,11.039999961853027,10.489999771118164,10.789999961853027,10.880000114440918,20563353.0,10.880000114440918
2015-09-14,11.199999809265137,9.789999961853027,10.989999771118164,9.789999961853027,21674900.0,9.789999961853027
2015-09-15,9.789999961853027,8.8100004196167,9.420000076293945,8.859999656677246,17753143.0,8.859999656677246
2015-09-16,9.75,9.0,9.010000228881836,9.75,19232616.0,9.75
2015-09-17,10.479999542236328,9.579999923706055,9.710000038146973,9.640000343322754,23522179.0,9.640000343322754
2015-09-18,10.199999809265137,9.75,9.760000228881836,10.010000228881836,14210744.0,10.010000228881836
2015-09-21,10.829999923706055,9.65999984741211,9.890000343322754,10.710000038146973,18724054.0,10.710000038146973
2015-09-22,11.0,10.40999984741211,10.649999618530273,10.609999656677246,20605626.0,10.609999656677246
2015-09-23,10.6899995803833,10.0,10.399999618530273,10.210000038146973,15892201.0,10.210000038146973
2015-09-24,10.630000114440918,10.25,10.260000228881836,10.609999656677246,13168845.0,10.609999656677246
2015-09-25,10.84000015258789,10.25,10.529999732971191,10.380000114440918,18992321.0,10.380000114440918
2015-09-28,10.5600004196167,10.100000381469727,10.5,10.4399995803833,8334778.0,10.4399995803833
2015-09-29,10.270000457763672,9.779999732971191,10.260000228881836,9.880000114440918,14899936.0,9.880000114440918
2015-09-30,10.199999809265137,9.920000076293945,9.960000038146973,10.0,7392906.0,10.0
2015-10-08,10.850000381469727,10.329999923706055,10.420000076293945,10.640000343322754,13030757.0,10.640000343322754
2015-10-09,11.600000381469727,10.569999694824219,10.609999656677246,11.289999961853027,21815646.0,11.289999961853027
2015-10-12,12.0600004196167,11.25,11.399999618530273,11.789999961853027,21782927.0,11.789999961853027
2015-10-13,11.760000228881836,11.40999984741211,11.600000381469727,11.59000015258789,13643239.0,11.59000015258789
2015-10-14,11.899999618530273,11.430000305175781,11.600000381469727,11.460000038146973,17730198.0,11.460000038146973
2015-10-15,11.9399995803833,11.300000190734863,11.300000190734863,11.899999618530273,12035760.0,11.899999618530273
2015-10-16,12.010000228881836,11.319999694824219,11.90999984741211,11.979999542236328,23549900.0,11.979999542236328
2015-10-19,12.25,11.510000228881836,12.0,12.199999809265137,42781010.0,12.199999809265137
2015-10-20,12.0600004196167,11.649999618530273,12.010000228881836,11.949999809265137,32120919.0,11.949999809265137
2015-10-21,12.039999961853027,10.760000228881836,11.930000305175781,10.880000114440918,32654148.0,10.880000114440918
2015-10-22,11.170000076293945,10.569999694824219,10.84000015258789,11.109999656677246,17308557.0,11.109999656677246
2015-10-23,11.350000381469727,11.010000228881836,11.220000267028809,11.25,23743357.0,11.25
2015-10-26,11.529999732971191,11.109999656677246,11.449999809265137,11.289999961853027,20658962.0,11.289999961853027
2015-10-27,12.300000190734863,11.039999961853027,11.210000038146973,12.100000381469727,43726925.0,12.100000381469727
2015-10-28,12.010000228881836,11.5600004196167,11.90999984741211,11.720000267028809,25550989.0,11.720000267028809
2015-10-29,11.920000076293945,11.510000228881836,11.75,11.6899995803833,23754401.0,11.6899995803833
2015-10-30,11.920000076293945,11.630000114440918,11.649999618530273,11.789999961853027,28283535.0,11.789999961853027
2015-11-02,11.420000076293945,10.90999984741211,11.149999618530273,10.960000038146973,27822633.0,10.960000038146973
2015-11-03,11.09000015258789,10.380000114440918,11.029999732971191,10.630000114440918,20563115.0,10.630000114440918
2015-11-04,11.149999618530273,10.680000305175781,10.6899995803833,11.100000381469727,25355500.0,11.100000381469727
2015-11-05,11.75,10.960000038146973,11.079999923706055,11.4399995803833,33559862.0,11.4399995803833
2015-11-06,11.739999771118164,11.329999923706055,11.430000305175781,11.65999984741211,22802880.0,11.65999984741211
2015-11-09,11.970000267028809,11.5,11.510000228881836,11.779999732971191,25731858.0,11.779999732971191
2015-11-10,12.170000076293945,11.579999923706055,11.680000305175781,11.970000267028809,39693539.0,11.970000267028809
2015-11-11,12.239999771118164,11.800000190734863,11.90999984741211,12.119999885559082,36279688.0,12.119999885559082
2015-11-12,12.420000076293945,11.8100004196167,12.050000190734863,12.270000457763672,36541762.0,12.270000457763672
2015-11-13,12.149999618530273,11.630000114440918,12.109999656677246,11.859999656677246,31286578.0,11.859999656677246
2015-11-16,12.180000305175781,11.3100004196167,11.489999771118164,12.109999656677246,23448716.0,12.109999656677246
2015-11-17,12.479999542236328,11.920000076293945,12.170000076293945,12.119999885559082,44215495.0,12.119999885559082
2015-11-18,12.180000305175781,11.640000343322754,12.050000190734863,11.710000038146973,22215511.0,11.710000038146973
2015-11-19,12.449999809265137,11.75,11.75,12.4399995803833,48410830.0,12.4399995803833
2015-11-20,13.1899995803833,12.3100004196167,12.4399995803833,13.119999885559082,56735114.0,13.119999885559082
2015-11-23,14.430000305175781,13.899999618530273,13.920000076293945,14.430000305175781,60475951.0,14.430000305175781
2015-11-24,15.270000457763672,14.050000190734863,14.600000381469727,14.40999984741211,59401279.0,14.40999984741211
2015-11-25,15.850000381469727,14.15999984741211,14.5,15.850000381469727,59174906.0,15.850000381469727
2015-11-26,16.280000686645508,15.170000076293945,15.600000381469727,15.220000267028809,36438538.0,15.220000267028809
2015-11-27,15.140000343322754,13.800000190734863,14.979999542236328,14.109999656677246,29902614.0,14.109999656677246
2015-11-30,14.649999618530273,13.399999618530273,14.3100004196167,13.989999771118164,41611352.0,13.989999771118164
2015-12-01,14.5,13.510000228881836,14.010000228881836,14.239999771118164,37695312.0,14.239999771118164
2015-12-02,14.100000381469727,13.220000267028809,14.100000381469727,13.819999694824219,27192620.0,13.819999694824219
2015-12-03,15.199999809265137,13.680000305175781,14.039999961853027,14.859999656677246,37218108.0,14.859999656677246
2015-12-04,15.569999694824219,14.199999809265137,14.850000381469727,14.289999961853027,45859140.0,14.289999961853027
2015-12-07,14.399999618530273,13.619999885559082,14.100000381469727,14.319999694824219,39998347.0,14.319999694824219
2015-12-08,14.050000190734863,13.34000015258789,14.050000190734863,13.5,28611891.0,13.5
2015-12-09,13.550000190734863,13.149999618530273,13.350000381469727,13.479999542236328,23798091.0,13.479999542236328
2015-12-10,13.770000457763672,12.8100004196167,13.550000190734863,12.9399995803833,27377041.0,12.9399995803833
2015-12-11,13.15999984741211,12.550000190734863,12.84000015258789,12.930000305175781,22158890.0,12.930000305175781
2015-12-14,13.350000381469727,12.630000114440918,12.710000038146973,13.3100004196167,18149572.0,13.3100004196167
2015-12-15,13.579999923706055,13.0,13.300000190734863,13.220000267028809,19152936.0,13.220000267028809
2015-12-16,13.369999885559082,13.050000190734863,13.34000015258789,13.149999618530273,15915100.0,13.149999618530273
2015-12-17,13.649999618530273,13.0,13.229999542236328,13.510000228881836,25042651.0,13.510000228881836
2015-12-18,13.649999618530273,13.0,13.520000457763672,13.199999809265137,24564850.0,13.199999809265137
2015-12-21,13.359999656677246,12.949999809265137,13.0600004196167,13.239999771118164,21078073.0,13.239999771118164
2015-12-22,13.899999618530273,13.199999809265137,13.279999732971191,13.8100004196167,28866528.0,13.8100004196167
2015-12-23,13.779999732971191,13.479999542236328,13.710000038146973,13.600000381469727,21580483.0,13.600000381469727
2015-12-24,13.920000076293945,13.369999885559082,13.649999618530273,13.899999618530273,25087048.0,13.899999618530273
2015-12-25,14.09000015258789,13.5,13.890000343322754,13.75,20054707.0,13.75
2015-12-28,13.819999694824219,12.699999809265137,13.729999542236328,12.869999885559082,24281434.0,12.869999885559082
2015-12-29,13.380000114440918,12.6899995803833,12.850000381469727,13.279999732971191,16992604.0,13.279999732971191
2015-12-30,13.329999923706055,13.010000228881836,13.329999923706055,13.210000038146973,10355676.0,13.210000038146973
2015-12-31,13.300000190734863,12.949999809265137,13.279999732971191,12.970000267028809,12230869.0,12.970000267028809
2016-01-04,13.100000381469727,11.6899995803833,12.90999984741211,11.710000038146973,16520807.0,11.710000038146973
2016-01-05,11.84000015258789,11.0,11.210000038146973,11.630000114440918,20522462.0,11.630000114440918
2016-01-06,12.079999923706055,11.5600004196167,11.640000343322754,12.029999732971191,13610669.0,12.029999732971191
2016-01-07,11.779999732971191,10.829999923706055,11.6899995803833,10.850000381469727,3711400.0,10.850000381469727
2016-01-08,11.25,10.279999732971191,10.800000190734863,10.989999771118164,17285680.0,10.989999771118164
2016-01-11,11.100000381469727,10.010000228881836,10.699999809265137,10.020000457763672,15271061.0,10.020000457763672
2016-01-12,10.180000305175781,9.609999656677246,9.8100004196167,9.979999542236328,15111716.0,9.979999542236328
2016-01-13,10.180000305175781,9.3100004196167,10.0600004196167,9.4399995803833,14272863.0,9.4399995803833
2016-01-14,9.779999732971191,9.029999732971191,9.149999618530273,9.630000114440918,12862194.0,9.630000114440918
2016-01-15,9.6899995803833,8.9399995803833,9.609999656677246,9.100000381469727,15494691.0,9.100000381469727
2016-01-18,9.399999618530273,8.800000190734863,8.970000267028809,9.210000038146973,12123182.0,9.210000038146973
2016-01-19,9.75,9.069999694824219,9.1899995803833,9.630000114440918,11525206.0,9.630000114440918
2016-01-20,9.670000076293945,9.350000381469727,9.609999656677246,9.449999809265137,11887320.0,9.449999809265137
2016-01-21,9.569999694824219,9.0,9.199999809265137,9.039999961853027,12581812.0,9.039999961853027
2016-01-22,9.270000457763672,8.949999809265137,9.170000076293945,9.15999984741211,9772342.0,9.15999984741211
2016-01-25,9.350000381469727,9.15999984741211,9.25,9.329999923706055,8951245.0,9.329999923706055
2016-01-26,9.260000228881836,8.40999984741211,9.199999809265137,8.430000305175781,14834321.0,8.430000305175781
2016-01-27,9.210000038146973,7.880000114440918,8.449999809265137,9.0,31648091.0,9.0
2016-01-28,9.020000457763672,8.460000038146973,8.800000190734863,8.5,13714036.0,8.5
2016-01-29,9.0,8.3100004196167,8.4399995803833,8.869999885559082,9601450.0,8.869999885559082
2016-02-01,8.9399995803833,8.430000305175781,8.869999885559082,8.649999618530273,7840012.0,8.649999618530273
2016-02-02,9.199999809265137,8.609999656677246,8.609999656677246,9.079999923706055,9728183.0,9.079999923706055
2016-02-03,9.279999732971191,8.819999694824219,8.970000267028809,9.170000076293945,7548497.0,9.170000076293945
2016-02-04,9.470000267028809,9.119999885559082,9.210000038146973,9.300000190734863,9350473.0,9.300000190734863
2016-02-05,9.430000305175781,9.050000190734863,9.289999961853027,9.0600004196167,6434729.0,9.0600004196167
2016-02-15,9.050000190734863,8.609999656677246,8.670000076293945,9.010000228881836,8801185.0,9.010000228881836
2016-02-16,9.569999694824219,9.0,9.09000015258789,9.539999961853027,25433079.0,9.539999961853027
2016-02-17,9.539999961853027,9.239999771118164,9.399999618530273,9.5,21315757.0,9.5
2016-02-18,9.5600004196167,9.359999656677246,9.5600004196167,9.380000114440918,23066464.0,9.380000114440918
2016-02-19,9.430000305175781,9.210000038146973,9.380000114440918,9.319999694824219,13422041.0,9.319999694824219
2016-02-22,9.960000038146973,9.420000076293945,9.960000038146973,9.569999694824219,24421644.0,9.569999694824219
2016-02-23,9.979999542236328,9.5,9.600000381469727,9.779999732971191,29293671.0,9.779999732971191
2016-02-24,9.880000114440918,9.489999771118164,9.6899995803833,9.869999885559082,22019290.0,9.869999885559082
2016-02-25,9.899999618530273,8.880000114440918,9.899999618530273,8.880000114440918,23961095.0,8.880000114440918
2016-02-26,9.029999732971191,8.600000381469727,8.930000305175781,8.850000381469727,15410136.0,8.850000381469727
2016-02-29,8.829999923706055,8.100000381469727,8.720000267028809,8.229999542236328,12299948.0,8.229999542236328
2016-03-01,8.520000457763672,8.199999809265137,8.34000015258789,8.449999809265137,10385400.0,8.449999809265137
2016-03-02,9.010000228881836,8.430000305175781,8.5,8.920000076293945,16533545.0,8.920000076293945
2016-03-03,9.350000381469727,8.90999984741211,8.90999984741211,9.1899995803833,19776758.0,9.1899995803833
2016-03-04,9.520000457763672,8.819999694824219,9.270000457763672,8.989999771118164,21545428.0,8.989999771118164
2016-03-07,9.449999809265137,9.130000114440918,9.130000114440918,9.430000305175781,17831151.0,9.430000305175781
2016-03-08,9.5,8.970000267028809,9.430000305175781,9.319999694824219,20763494.0,9.319999694824219
2016-03-09,9.09000015258789,8.800000190734863,9.039999961853027,8.84000015258789,13411694.0,8.84000015258789
2016-03-10,8.989999771118164,8.550000190734863,8.859999656677246,8.569999694824219,8535496.0,8.569999694824219
2016-03-11,8.65999984741211,8.390000343322754,8.4399995803833,8.59000015258789,7721060.0,8.59000015258789
2016-03-14,8.979999542236328,8.670000076293945,8.699999809265137,8.869999885559082,10539296.0,8.869999885559082
2016-03-15,8.899999618530273,8.680000305175781,8.869999885559082,8.770000457763672,8105061.0,8.770000457763672
2016-03-16,8.859999656677246,8.569999694824219,8.800000190734863,8.619999885559082,7164676.0,8.619999885559082
2016-03-17,8.9399995803833,8.630000114440918,8.6899995803833,8.899999618530273,12474615.0,8.899999618530273
2016-03-18,9.449999809265137,8.899999618530273,8.90999984741211,9.319999694824219,23922923.0,9.319999694824219
2016-03-21,9.649999618530273,9.3100004196167,9.380000114440918,9.569999694824219,20504092.0,9.569999694824219
2016-03-22,9.510000228881836,9.359999656677246,9.510000228881836,9.460000038146973,13771261.0,9.460000038146973
2016-03-23,10.170000076293945,9.380000114440918,9.399999618530273,10.010000228881836,36119918.0,10.010000228881836
2016-03-24,9.869999885559082,9.65999984741211,9.859999656677246,9.710000038146973,16437115.0,9.710000038146973
2016-03-25,9.75,9.449999809265137,9.710000038146973,9.600000381469727,15495785.0,9.600000381469727
2016-03-28,9.819999694824219,9.399999618530273,9.630000114440918,9.479999542236328,16836440.0,9.479999542236328
2016-03-29,9.529999732971191,9.149999618530273,9.5,9.4399995803833,17238852.0,9.4399995803833
2016-03-30,9.789999961853027,9.550000190734863,9.640000343322754,9.760000228881836,24322488.0,9.760000228881836
2016-03-31,9.819999694824219,9.600000381469727,9.739999771118164,9.680000305175781,19296887.0,9.680000305175781
2016-04-01,9.630000114440918,9.350000381469727,9.630000114440918,9.579999923706055,12005433.0,9.579999923706055
2016-04-05,9.819999694824219,9.5,9.5600004196167,9.800000190734863,18718313.0,9.800000190734863
2016-04-06,10.699999809265137,10.100000381469727,10.699999809265137,10.210000038146973,51757527.0,10.210000038146973
2016-04-07,11.0,10.130000114440918,10.140000343322754,10.329999923706055,54100318.0,10.329999923706055
2016-04-08,10.1899995803833,9.75,10.079999923706055,9.899999618530273,29957181.0,9.899999618530273
2016-04-11,10.399999618530273,9.970000267028809,10.020000457763672,10.100000381469727,24857380.0,10.100000381469727
2016-04-12,10.100000381469727,9.8100004196167,10.020000457763672,9.930000305175781,14811579.0,9.930000305175781
2016-04-13,10.609999656677246,10.010000228881836,10.010000228881836,10.399999618530273,37441420.0,10.399999618530273
2016-04-14,10.5,10.199999809265137,10.470000267028809,10.359999656677246,14701885.0,10.359999656677246
2016-04-15,10.40999984741211,10.220000267028809,10.300000190734863,10.300000190734863,11472153.0,10.300000190734863
2016-04-18,10.210000038146973,9.90999984741211,10.210000038146973,10.020000457763672,15065916.0,10.020000457763672
2016-04-19,10.119999885559082,9.930000305175781,10.0600004196167,10.010000228881836,12012045.0,10.010000228881836
2016-04-20,10.100000381469727,9.130000114440918,10.0600004196167,9.3100004196167,28330715.0,9.3100004196167
2016-04-21,9.470000267028809,9.149999618530273,9.279999732971191,9.210000038146973,23096499.0,9.210000038146973
2016-04-22,9.270000457763672,9.079999923706055,9.1899995803833,9.239999771118164,11326934.0,9.239999771118164
2016-04-25,9.199999809265137,8.970000267028809,9.199999809265137,9.119999885559082,10218893.0,9.119999885559082
2016-04-26,9.369999885559082,9.09000015258789,9.149999618530273,9.3100004196167,10755612.0,9.3100004196167
2016-04-27,9.25,9.020000457763672,9.100000381469727,9.119999885559082,13950239.0,9.119999885559082
2016-04-28,9.140000343322754,8.770000457763672,9.109999656677246,8.920000076293945,13951942.0,8.920000076293945
2016-04-29,8.930000305175781,8.789999961853027,8.899999618530273,8.819999694824219,11929240.0,8.819999694824219
2016-05-03,9.149999618530273,8.8100004196167,8.869999885559082,9.109999656677246,14879589.0,9.109999656677246
2016-05-04,9.270000457763672,9.020000457763672,9.020000457763672,9.170000076293945,11501765.0,9.170000076293945
2016-05-05,9.1899995803833,9.0,9.140000343322754,9.149999618530273,8972305.0,9.149999618530273
2016-05-06,9.199999809265137,8.729999542236328,9.130000114440918,8.770000457763672,13064786.0,8.770000457763672
2016-05-09,8.699999809265137,8.329999923706055,8.699999809265137,8.399999618530273,10431296.0,8.399999618530273
2016-05-10,8.460000038146973,8.319999694824219,8.430000305175781,8.380000114440918,5591449.0,8.380000114440918
2016-05-11,8.470000267028809,8.279999732971191,8.420000076293945,8.319999694824219,6681375.0,8.319999694824219
2016-05-12,8.270000457763672,8.0,8.229999542236328,8.239999771118164,8056568.0,8.239999771118164
2016-05-13,8.300000190734863,8.119999885559082,8.1899995803833,8.180000305175781,6334902.0,8.180000305175781
2016-05-16,8.489999771118164,8.09000015258789,8.170000076293945,8.420000076293945,11370194.0,8.420000076293945
2016-05-17,8.6899995803833,8.369999885559082,8.390000343322754,8.579999923706055,14861088.0,8.579999923706055
2016-05-18,8.460000038146973,8.050000190734863,8.449999809265137,8.170000076293945,12387609.0,8.170000076293945
2016-05-19,8.359999656677246,8.149999618530273,8.199999809265137,8.1899995803833,7830950.0,8.1899995803833
2016-05-20,8.5,8.109999656677246,8.109999656677246,8.460000038146973,9440938.0,8.460000038146973
2016-05-23,9.09000015258789,8.479999542236328,8.539999961853027,8.890000343322754,23654777.0,8.890000343322754
2016-05-24,8.989999771118164,8.75,8.800000190734863,8.84000015258789,12126893.0,8.84000015258789
2016-05-25,9.0,8.579999923706055,8.880000114440918,8.630000114440918,11687062.0,8.630000114440918
2016-05-26,8.710000038146973,8.289999961853027,8.630000114440918,8.6899995803833,9968128.0,8.6899995803833
2016-05-27,8.760000228881836,8.4399995803833,8.600000381469727,8.619999885559082,11867885.0,8.619999885559082
2016-05-30,8.680000305175781,8.4399995803833,8.600000381469727,8.59000015258789,6837828.0,8.59000015258789
2016-05-31,8.960000038146973,8.529999732971191,8.529999732971191,8.949999809265137,15056783.0,8.949999809265137
2016-06-01,9.380000114440918,8.859999656677246,8.890000343322754,9.1899995803833,23025673.0,9.1899995803833
2016-06-02,9.180000305175781,8.960000038146973,9.079999923706055,9.100000381469727,14665744.0,9.100000381469727
2016-06-03,9.420000076293945,9.100000381469727,9.100000381469727,9.289999961853027,19651838.0,9.289999961853027
2016-06-06,9.699999809265137,9.149999618530273,9.289999961853027,9.649999618530273,26460003.0,9.649999618530273
2016-06-07,9.949999809265137,9.550000190734863,9.550000190734863,9.600000381469727,16547039.0,9.600000381469727
2016-06-08,10.140000343322754,9.569999694824219,9.930000305175781,9.600000381469727,23464069.0,9.600000381469727
2016-06-13,9.420000076293945,9.119999885559082,9.350000381469727,9.15999984741211,14565395.0,9.15999984741211
2016-06-14,9.180000305175781,8.90999984741211,9.039999961853027,9.100000381469727,7054329.0,9.100000381469727
2016-06-15,10.010000228881836,8.949999809265137,9.039999961853027,10.010000228881836,24202172.0,10.010000228881836
2016-06-16,10.609999656677246,10.0,10.380000114440918,10.069999694824219,49863472.0,10.069999694824219
2016-06-17,10.300000190734863,9.8100004196167,10.199999809265137,9.970000267028809,29009944.0,9.970000267028809
2016-06-20,10.460000038146973,9.859999656677246,9.90999984741211,10.279999732971191,36192135.0,10.279999732971191
2016-06-21,10.300000190734863,9.600000381469727,10.300000190734863,9.739999771118164,26117990.0,9.739999771118164
2016-06-22,9.75,9.489999771118164,9.609999656677246,9.75,17789865.0,9.75
2016-06-23,9.859999656677246,9.550000190734863,9.75,9.6899995803833,13696177.0,9.6899995803833
2016-06-24,9.789999961853027,8.800000190734863,9.630000114440918,9.229999542236328,22947480.0,9.229999542236328
2016-06-27,9.359999656677246,9.079999923706055,9.15999984741211,9.350000381469727,18554476.0,9.350000381469727
2016-06-28,9.350000381469727,9.130000114440918,9.239999771118164,9.329999923706055,20199911.0,9.329999923706055
2016-06-29,9.40999984741211,9.25,9.350000381469727,9.369999885559082,23707300.0,9.369999885559082
2016-06-30,9.40999984741211,9.229999542236328,9.359999656677246,9.300000190734863,11273985.0,9.300000190734863
2016-07-01,9.390000343322754,9.239999771118164,9.300000190734863,9.289999961853027,10811634.0,9.289999961853027
2016-07-04,9.550000190734863,9.180000305175781,9.210000038146973,9.529999732971191,22037916.0,9.529999732971191
2016-07-05,9.670000076293945,9.5,9.569999694824219,9.59000015258789,18359602.0,9.59000015258789
2016-07-06,9.5600004196167,9.369999885559082,9.520000457763672,9.430000305175781,19533578.0,9.430000305175781
2016-07-07,9.770000457763672,9.380000114440918,9.449999809265137,9.729999542236328,28765000.0,9.729999542236328
2016-07-08,9.680000305175781,9.510000228881836,9.680000305175781,9.550000190734863,14398434.0,9.550000190734863
2016-07-11,9.640000343322754,9.359999656677246,9.579999923706055,9.390000343322754,19169612.0,9.390000343322754
2016-07-12,9.510000228881836,9.25,9.380000114440918,9.489999771118164,21792413.0,9.489999771118164
2016-07-13,9.65999984741211,9.460000038146973,9.489999771118164,9.609999656677246,15828785.0,9.609999656677246
2016-07-14,9.609999656677246,9.4399995803833,9.609999656677246,9.5,12300947.0,9.5
2016-07-15,9.569999694824219,9.420000076293945,9.510000228881836,9.470000267028809,9267552.0,9.470000267028809
2016-07-18,9.430000305175781,9.210000038146973,9.430000305175781,9.279999732971191,11632928.0,9.279999732971191
2016-07-19,9.319999694824219,9.170000076293945,9.289999961853027,9.3100004196167,13831461.0,9.3100004196167
2016-07-20,9.350000381469727,9.25,9.300000190734863,9.3100004196167,7454611.0,9.3100004196167
2016-07-21,9.350000381469727,9.229999542236328,9.3100004196167,9.279999732971191,7892529.0,9.279999732971191
2016-07-22,9.359999656677246,9.25,9.260000228881836,9.260000228881836,7353198.0,9.260000228881836
2016-07-25,9.050000190734863,8.579999923706055,9.050000190734863,8.670000076293945,32091480.0,8.670000076293945
2016-07-26,8.75,8.579999923706055,8.649999618530273,8.739999771118164,10061316.0,8.739999771118164
2016-07-27,8.75,8.25,8.720000267028809,8.420000076293945,17603768.0,8.420000076293945
2016-07-28,8.489999771118164,8.359999656677246,8.390000343322754,8.479999542236328,8816594.0,8.479999542236328
2016-07-29,8.510000228881836,8.380000114440918,8.479999542236328,8.470000267028809,6999892.0,8.470000267028809
2016-08-01,8.470000267028809,8.300000190734863,8.470000267028809,8.40999984741211,5233298.0,8.40999984741211
2016-08-02,8.539999961853027,8.399999618530273,8.420000076293945,8.520000457763672,5330111.0,8.520000457763672
2016-08-03,8.529999732971191,8.430000305175781,8.520000457763672,8.5,5408270.0,8.5
2016-08-04,8.5600004196167,8.430000305175781,8.529999732971191,8.539999961853027,5298811.0,8.539999961853027
2016-08-05,8.539999961853027,8.460000038146973,8.510000228881836,8.479999542236328,4356404.0,8.479999542236328
2016-08-08,8.649999618530273,8.489999771118164,8.520000457763672,8.640000343322754,7174156.0,8.640000343322754
2016-08-09,8.649999618530273,8.550000190734863,8.609999656677246,8.630000114440918,5994770.0,8.630000114440918
2016-08-10,8.680000305175781,8.569999694824219,8.630000114440918,8.619999885559082,6421575.0,8.619999885559082
2016-08-11,8.619999885559082,8.4399995803833,8.600000381469727,8.460000038146973,6291399.0,8.460000038146973
2016-08-12,8.539999961853027,8.420000076293945,8.449999809265137,8.539999961853027,4713968.0,8.539999961853027
2016-08-15,8.720000267028809,8.510000228881836,8.539999961853027,8.710000038146973,11766772.0,8.710000038146973
2016-08-16,8.760000228881836,8.680000305175781,8.710000038146973,8.729999542236328,7875693.0,8.729999542236328
2016-08-17,8.8100004196167,8.670000076293945,8.720000267028809,8.760000228881836,6751055.0,8.760000228881836
2016-08-18,8.779999732971191,8.6899995803833,8.760000228881836,8.710000038146973,6712429.0,8.710000038146973
2016-08-19,8.729999542236328,8.640000343322754,8.710000038146973,8.699999809265137,5064134.0,8.699999809265137
2016-08-22,8.760000228881836,8.640000343322754,8.699999809265137,8.65999984741211,6250274.0,8.65999984741211
2016-08-23,9.09000015258789,8.65999984741211,8.65999984741211,8.989999771118164,28130530.0,8.989999771118164
2016-08-24,9.079999923706055,8.8100004196167,9.010000228881836,8.859999656677246,16682241.0,8.859999656677246
2016-08-25,9.029999732971191,8.609999656677246,8.819999694824219,8.9399995803833,18687244.0,8.9399995803833
2016-08-26,8.9399995803833,8.75,8.850000381469727,8.789999961853027,13520497.0,8.789999961853027
2016-08-29,8.819999694824219,8.699999809265137,8.789999961853027,8.760000228881836,6883811.0,8.760000228881836
2016-08-30,8.800000190734863,8.729999542236328,8.779999732971191,8.75,5021901.0,8.75
2016-08-31,8.779999732971191,8.619999885559082,8.760000228881836,8.699999809265137,5758634.0,8.699999809265137
2016-09-01,8.6899995803833,8.520000457763672,8.6899995803833,8.539999961853027,10142262.0,8.539999961853027
2016-09-02,8.609999656677246,8.5,8.550000190734863,8.539999961853027,5638133.0,8.539999961853027
2016-09-05,8.680000305175781,8.539999961853027,8.539999961853027,8.600000381469727,5584948.0,8.600000381469727
2016-09-06,8.800000190734863,8.539999961853027,8.649999618530273,8.770000457763672,9350226.0,8.770000457763672
2016-09-07,8.770000457763672,8.680000305175781,8.739999771118164,8.710000038146973,10486715.0,8.710000038146973
2016-09-08,8.75,8.6899995803833,8.710000038146973,8.729999542236328,4920407.0,8.729999542236328
2016-09-09,8.779999732971191,8.670000076293945,8.720000267028809,8.680000305175781,6445403.0,8.680000305175781
2016-09-12,8.649999618530273,8.359999656677246,8.649999618530273,8.390000343322754,10186887.0,8.390000343322754
2016-09-13,8.470000267028809,8.380000114440918,8.470000267028809,8.40999984741211,5955085.0,8.40999984741211
2016-09-14,8.600000381469727,8.329999923706055,8.380000114440918,8.470000267028809,7733573.0,8.470000267028809
2016-09-19,8.569999694824219,8.40999984741211,8.40999984741211,8.550000190734863,7417964.0,8.550000190734863
2016-09-20,8.84000015258789,8.680000305175781,8.720000267028809,8.760000228881836,21510939.0,8.760000228881836
2016-09-21,8.75,8.59000015258789,8.699999809265137,8.609999656677246,11413590.0,8.609999656677246
2016-09-22,8.6899995803833,8.600000381469727,8.630000114440918,8.630000114440918,7058592.0,8.630000114440918
2016-09-23,8.630000114440918,8.329999923706055,8.329999923706055,8.520000457763672,7994900.0,8.520000457763672
2016-09-26,8.520000457763672,8.34000015258789,8.479999542236328,8.359999656677246,8399028.0,8.359999656677246
2016-09-27,8.399999618530273,8.300000190734863,8.369999885559082,8.399999618530273,5736169.0,8.399999618530273
2016-09-28,8.420000076293945,8.3100004196167,8.420000076293945,8.369999885559082,3984417.0,8.369999885559082
2016-09-29,8.510000228881836,8.380000114440918,8.399999618530273,8.460000038146973,6257405.0,8.460000038146973
2016-09-30,8.529999732971191,8.430000305175781,8.430000305175781,8.470000267028809,5572683.0,8.470000267028809
2016-10-10,8.65999984741211,8.5,8.5,8.619999885559082,9965825.0,8.619999885559082
2016-10-11,8.680000305175781,8.600000381469727,8.649999618530273,8.630000114440918,8133945.0,8.630000114440918
2016-10-12,8.630000114440918,8.569999694824219,8.59000015258789,8.600000381469727,6318358.0,8.600000381469727
2016-10-13,9.229999542236328,8.609999656677246,8.619999885559082,8.930000305175781,32152502.0,8.930000305175781
2016-10-14,8.920000076293945,8.710000038146973,8.84000015258789,8.829999923706055,16735168.0,8.829999923706055
2016-10-17,8.890000343322754,8.630000114440918,8.850000381469727,8.699999809265137,10800745.0,8.699999809265137
2016-10-18,8.869999885559082,8.699999809265137,8.710000038146973,8.84000015258789,12092742.0,8.84000015258789
2016-10-19,8.949999809265137,8.75,8.850000381469727,8.8100004196167,11821348.0,8.8100004196167
2016-10-20,8.84000015258789,8.760000228881836,8.8100004196167,8.779999732971191,7482520.0,8.779999732971191
2016-10-21,8.899999618530273,8.670000076293945,8.779999732971191,8.890000343322754,15669803.0,8.890000343322754
2016-10-24,8.930000305175781,8.739999771118164,8.8100004196167,8.899999618530273,16732026.0,8.899999618530273
2016-10-25,9.039999961853027,8.880000114440918,8.930000305175781,8.9399995803833,13529884.0,8.9399995803833
2016-10-26,9.010000228881836,8.829999923706055,8.970000267028809,8.869999885559082,12551841.0,8.869999885559082
2016-10-27,8.890000343322754,8.770000457763672,8.84000015258789,8.8100004196167,7692661.0,8.8100004196167
2016-10-28,8.880000114440918,8.729999542236328,8.779999732971191,8.739999771118164,7647411.0,8.739999771118164
2016-10-31,8.649999618530273,8.529999732971191,8.619999885559082,8.630000114440918,8561358.0,8.630000114440918
2016-11-01,8.710000038146973,8.609999656677246,8.630000114440918,8.680000305175781,6327943.0,8.680000305175781
2016-11-02,8.779999732971191,8.609999656677246,8.649999618530273,8.65999984741211,6733108.0,8.65999984741211
2016-11-03,9.0,8.619999885559082,8.640000343322754,8.899999618530273,21250370.0,8.899999618530273
2016-11-04,9.079999923706055,8.800000190734863,8.800000190734863,9.0,22734897.0,9.0
2016-11-07,9.039999961853027,8.859999656677246,9.0,8.960000038146973,14327802.0,8.960000038146973
2016-11-08,9.109999656677246,8.90999984741211,9.0,8.970000267028809,14098869.0,8.970000267028809
2016-11-09,9.390000343322754,8.8100004196167,8.989999771118164,9.130000114440918,33158471.0,9.130000114440918
2016-11-10,9.4399995803833,9.130000114440918,9.170000076293945,9.350000381469727,37096107.0,9.350000381469727
2016-11-11,9.420000076293945,9.1899995803833,9.289999961853027,9.359999656677246,22669804.0,9.359999656677246
2016-11-14,9.569999694824219,9.260000228881836,9.260000228881836,9.470000267028809,22460481.0,9.470000267028809
2016-11-15,9.470000267028809,9.199999809265137,9.380000114440918,9.300000190734863,23773021.0,9.300000190734863
2016-11-16,9.319999694824219,9.229999542236328,9.3100004196167,9.289999961853027,9405359.0,9.289999961853027
2016-11-17,9.350000381469727,9.229999542236328,9.25,9.34000015258789,10972055.0,9.34000015258789
2016-11-18,9.4399995803833,9.220000267028809,9.390000343322754,9.289999961853027,13565873.0,9.289999961853027
2016-11-21,9.329999923706055,9.180000305175781,9.270000457763672,9.239999771118164,9247411.0,9.239999771118164
2016-11-22,9.399999618530273,9.239999771118164,9.239999771118164,9.359999656677246,10707526.0,9.359999656677246
2016-11-23,9.489999771118164,9.1899995803833,9.350000381469727,9.199999809265137,17629696.0,9.199999809265137
2016-11-24,9.3100004196167,9.15999984741211,9.199999809265137,9.260000228881836,10154932.0,9.260000228881836
2016-11-25,9.279999732971191,9.100000381469727,9.260000228881836,9.220000267028809,8039249.0,9.220000267028809
2016-11-28,9.390000343322754,9.199999809265137,9.239999771118164,9.34000015258789,12267326.0,9.34000015258789
2016-11-29,9.479999542236328,9.210000038146973,9.3100004196167,9.220000267028809,14686458.0,9.220000267028809
2016-11-30,9.229999542236328,8.979999542236328,9.210000038146973,9.029999732971191,15699049.0,9.029999732971191
2016-12-01,9.100000381469727,8.949999809265137,9.029999732971191,9.039999961853027,8748213.0,9.039999961853027
2016-12-02,9.0600004196167,8.850000381469727,9.039999961853027,8.890000343322754,9229001.0,8.890000343322754
2016-12-05,8.920000076293945,8.75,8.8100004196167,8.829999923706055,8377563.0,8.829999923706055
2016-12-06,8.899999618530273,8.8100004196167,8.859999656677246,8.84000015258789,6081578.0,8.84000015258789
2016-12-07,8.989999771118164,8.800000190734863,8.84000015258789,8.970000267028809,9472085.0,8.970000267028809
2016-12-08,9.020000457763672,8.890000343322754,8.960000038146973,8.920000076293945,6734368.0,8.920000076293945
2016-12-09,9.020000457763672,8.890000343322754,8.9399995803833,8.9399995803833,7260848.0,8.9399995803833
2016-12-12,9.0600004196167,8.569999694824219,9.010000228881836,8.579999923706055,13095831.0,8.579999923706055
2016-12-13,8.710000038146973,8.5,8.59000015258789,8.65999984741211,8381974.0,8.65999984741211
2016-12-14,9.100000381469727,8.630000114440918,8.65999984741211,9.0,22420891.0,9.0
2016-12-15,9.079999923706055,8.869999885559082,8.949999809265137,9.020000457763672,14419956.0,9.020000457763672
2016-12-16,9.300000190734863,8.930000305175781,9.010000228881836,9.140000343322754,22695749.0,9.140000343322754
2016-12-19,9.979999542236328,9.260000228881836,9.350000381469727,9.649999618530273,52021457.0,9.649999618530273
2016-12-20,9.890000343322754,9.449999809265137,9.600000381469727,9.6899995803833,38697233.0,9.6899995803833
2016-12-21,9.84000015258789,9.520000457763672,9.579999923706055,9.710000038146973,21270023.0,9.710000038146973
2016-12-22,9.75,9.479999542236328,9.680000305175781,9.670000076293945,19194370.0,9.670000076293945
2016-12-23,9.9399995803833,9.399999618530273,9.6899995803833,9.539999961853027,20574715.0,9.539999961853027
2016-12-26,9.979999542236328,9.449999809265137,9.600000381469727,9.970000267028809,31445891.0,9.970000267028809
2016-12-27,9.960000038146973,9.699999809265137,9.899999618530273,9.760000228881836,18891759.0,9.760000228881836
2016-12-28,9.800000190734863,9.5600004196167,9.739999771118164,9.710000038146973,12843691.0,9.710000038146973
2016-12-29,9.680000305175781,9.420000076293945,9.680000305175781,9.550000190734863,11131236.0,9.550000190734863
2016-12-30,9.600000381469727,9.380000114440918,9.569999694824219,9.489999771118164,10063102.0,9.489999771118164
2017-01-03,9.649999618530273,9.520000457763672,9.539999961853027,9.619999885559082,9186412.0,9.619999885559082
2017-01-04,9.850000381469727,9.479999542236328,9.640000343322754,9.739999771118164,17511426.0,9.739999771118164
2017-01-05,9.880000114440918,9.65999984741211,9.739999771118164,9.779999732971191,14767297.0,9.779999732971191
2017-01-06,10.3100004196167,9.819999694824219,9.819999694824219,10.119999885559082,31834858.0,10.119999885559082
2017-01-09,10.260000228881836,9.9399995803833,10.119999885559082,10.180000305175781,19236353.0,10.180000305175781
2017-01-10,10.199999809265137,9.800000190734863,10.1899995803833,9.84000015258789,17689296.0,9.84000015258789
2017-01-11,9.850000381469727,9.609999656677246,9.84000015258789,9.619999885559082,13738470.0,9.619999885559082
2017-01-12,9.6899995803833,9.420000076293945,9.59000015258789,9.470000267028809,11755738.0,9.470000267028809
2017-01-13,9.569999694824219,9.079999923706055,9.479999542236328,9.229999542236328,15481316.0,9.229999542236328
2017-01-16,9.329999923706055,8.600000381469727,9.229999542236328,8.949999809265137,15532649.0,8.949999809265137
2017-01-17,9.100000381469727,8.819999694824219,8.90999984741211,9.09000015258789,8936570.0,9.09000015258789
2017-01-18,9.130000114440918,8.989999771118164,9.0600004196167,9.010000228881836,6214171.0,9.010000228881836
2017-01-19,9.149999618530273,8.84000015258789,9.010000228881836,8.9399995803833,8718090.0,8.9399995803833
2017-01-20,9.119999885559082,8.859999656677246,8.859999656677246,9.039999961853027,9194781.0,9.039999961853027
2017-01-23,9.170000076293945,9.050000190734863,9.050000190734863,9.130000114440918,10531909.0,9.130000114440918
2017-01-24,9.010000228881836,8.760000228881836,8.930000305175781,8.920000076293945,16918137.0,8.920000076293945
2017-01-25,9.010000228881836,8.829999923706055,8.859999656677246,9.0,8323776.0,9.0
2017-01-26,9.050000190734863,8.949999809265137,9.010000228881836,9.029999732971191,4978894.0,9.029999732971191
2017-02-03,9.050000190734863,8.899999618530273,9.020000457763672,8.960000038146973,4630802.0,8.960000038146973
2017-02-06,9.079999923706055,8.979999542236328,8.989999771118164,9.0600004196167,4493367.0,9.0600004196167
2017-02-07,9.069999694824219,8.949999809265137,9.050000190734863,9.029999732971191,5092367.0,9.029999732971191
2017-02-08,9.020000457763672,8.789999961853027,9.0,8.920000076293945,13157997.0,8.920000076293945
2017-02-09,9.079999923706055,8.800000190734863,8.899999618530273,9.0600004196167,13868458.0,9.0600004196167
2017-02-10,9.239999771118164,9.010000228881836,9.029999732971191,9.170000076293945,16285185.0,9.170000076293945
2017-02-13,9.300000190734863,8.989999771118164,9.180000305175781,9.25,12494420.0,9.25
2017-02-14,9.550000190734863,9.229999542236328,9.25,9.430000305175781,21251647.0,9.430000305175781
2017-02-15,9.40999984741211,9.239999771118164,9.380000114440918,9.260000228881836,11245126.0,9.260000228881836
2017-02-16,9.529999732971191,9.220000267028809,9.279999732971191,9.5,14017912.0,9.5
2017-02-17,9.569999694824219,9.260000228881836,9.489999771118164,9.289999961853027,12218309.0,9.289999961853027
2017-02-20,9.460000038146973,9.210000038146973,9.270000457763672,9.420000076293945,11699691.0,9.420000076293945
2017-02-21,9.529999732971191,9.300000190734863,9.420000076293945,9.489999771118164,15307020.0,9.489999771118164
2017-02-22,9.550000190734863,9.390000343322754,9.489999771118164,9.510000228881836,10717455.0,9.510000228881836
2017-02-23,9.579999923706055,9.399999618530273,9.489999771118164,9.430000305175781,8636903.0,9.430000305175781
2017-02-24,9.489999771118164,9.319999694824219,9.40999984741211,9.40999984741211,8385783.0,9.40999984741211
2017-02-27,9.489999771118164,9.300000190734863,9.430000305175781,9.319999694824219,9558175.0,9.319999694824219
2017-02-28,9.4399995803833,9.329999923706055,9.350000381469727,9.40999984741211,5424790.0,9.40999984741211
2017-03-01,9.430000305175781,9.319999694824219,9.420000076293945,9.350000381469727,8435847.0,9.350000381469727
2017-03-02,9.520000457763672,9.329999923706055,9.369999885559082,9.4399995803833,12937818.0,9.4399995803833
2017-03-03,9.960000038146973,9.300000190734863,9.399999618530273,9.65999984741211,19245174.0,9.65999984741211
2017-03-06,9.670000076293945,9.510000228881836,9.600000381469727,9.649999618530273,13990442.0,9.649999618530273
2017-03-07,9.630000114440918,9.460000038146973,9.579999923706055,9.510000228881836,10568217.0,9.510000228881836
2017-03-08,9.510000228881836,9.350000381469727,9.5,9.399999618530273,9111134.0,9.399999618530273
2017-03-09,9.40999984741211,9.15999984741211,9.380000114440918,9.210000038146973,10815408.0,9.210000038146973
2017-03-10,9.25,9.15999984741211,9.199999809265137,9.15999984741211,5879800.0,9.15999984741211
2017-03-13,9.3100004196167,9.100000381469727,9.180000305175781,9.300000190734863,9464481.0,9.300000190734863
2017-03-14,9.319999694824219,9.180000305175781,9.279999732971191,9.210000038146973,5259202.0,9.210000038146973
2017-03-15,9.25,9.170000076293945,9.210000038146973,9.220000267028809,3270825.0,9.220000267028809
2017-03-16,9.390000343322754,9.229999542236328,9.239999771118164,9.319999694824219,8479551.0,9.319999694824219
2017-03-17,9.529999732971191,9.270000457763672,9.300000190734863,9.289999961853027,14855288.0,9.289999961853027
2017-03-20,9.279999732971191,9.119999885559082,9.25,9.199999809265137,9829601.0,9.199999809265137
2017-03-21,9.239999771118164,9.149999618530273,9.1899995803833,9.220000267028809,6191654.0,9.220000267028809
2017-03-22,9.15999984741211,8.920000076293945,9.15999984741211,8.970000267028809,14108737.0,8.970000267028809
2017-03-23,8.989999771118164,8.859999656677246,8.970000267028809,8.960000038146973,7435118.0,8.960000038146973
2017-03-24,8.970000267028809,8.850000381469727,8.90999984741211,8.920000076293945,8264511.0,8.920000076293945
2017-03-27,8.960000038146973,8.84000015258789,8.899999618530273,8.880000114440918,6833303.0,8.880000114440918
2017-03-28,8.930000305175781,8.829999923706055,8.899999618530273,8.920000076293945,5603233.0,8.920000076293945
2017-03-29,8.979999542236328,8.84000015258789,8.920000076293945,8.850000381469727,6860962.0,8.850000381469727
2017-03-30,8.880000114440918,8.680000305175781,8.84000015258789,8.779999732971191,9802805.0,8.779999732971191
2017-03-31,8.90999984741211,8.680000305175781,8.779999732971191,8.8100004196167,9560110.0,8.8100004196167
2017-04-05,8.970000267028809,8.800000190734863,8.800000190734863,8.960000038146973,8258186.0,8.960000038146973
2017-04-06,8.960000038146973,8.880000114440918,8.930000305175781,8.920000076293945,6123401.0,8.920000076293945
2017-04-07,8.930000305175781,8.850000381469727,8.890000343322754,8.90999984741211,5568401.0,8.90999984741211
2017-04-10,9.0,8.819999694824219,8.970000267028809,8.859999656677246,6690300.0,8.859999656677246
2017-04-11,9.050000190734863,8.8100004196167,9.0,8.989999771118164,11982707.0,8.989999771118164
2017-04-12,9.0,8.869999885559082,9.0,8.890000343322754,8698000.0,8.890000343322754
2017-04-13,8.970000267028809,8.859999656677246,8.890000343322754,8.949999809265137,8758308.0,8.949999809265137
2017-04-14,8.9399995803833,8.75,8.9399995803833,8.770000457763672,8999578.0,8.770000457763672
2017-04-17,8.8100004196167,8.430000305175781,8.8100004196167,8.5,12041566.0,8.5
2017-04-18,8.529999732971191,8.359999656677246,8.520000457763672,8.369999885559082,6972493.0,8.369999885559082
2017-04-19,8.390000343322754,8.130000114440918,8.34000015258789,8.220000267028809,10454074.0,8.220000267028809
2017-04-20,8.220000267028809,7.960000038146973,8.119999885559082,8.149999618530273,7642278.0,8.149999618530273
2017-04-21,8.170000076293945,8.079999923706055,8.149999618530273,8.130000114440918,4352288.0,8.130000114440918
2017-04-24,8.130000114440918,7.889999866485596,8.130000114440918,7.909999847412109,6626913.0,7.909999847412109
2017-04-25,7.989999771118164,7.889999866485596,7.929999828338623,7.909999847412109,3942049.0,7.909999847412109
2017-04-26,7.980000019073486,7.889999866485596,7.920000076293945,7.920000076293945,4347435.0,7.920000076293945
2017-04-27,7.929999828338623,7.599999904632568,7.900000095367432,7.889999866485596,6243711.0,7.889999866485596
2017-04-28,7.980000019073486,7.820000171661377,7.840000152587891,7.96999979019165,4635096.0,7.96999979019165
2017-05-02,8.0,7.909999847412109,8.0,7.940000057220459,4923288.0,7.940000057220459
2017-05-03,7.96999979019165,7.800000190734863,7.909999847412109,7.920000076293945,5359028.0,7.920000076293945
2017-05-04,8.020000457763672,7.800000190734863,7.909999847412109,7.989999771118164,5608142.0,7.989999771118164
2017-05-05,8.010000228881836,7.889999866485596,7.960000038146973,7.949999809265137,4881548.0,7.949999809265137
2017-05-08,7.900000095367432,7.579999923706055,7.900000095367432,7.630000114440918,5955625.0,7.630000114440918
2017-05-09,7.699999809265137,7.539999961853027,7.599999904632568,7.690000057220459,4632523.0,7.690000057220459
2017-05-10,7.730000019073486,7.420000076293945,7.679999828338623,7.449999809265137,5858364.0,7.449999809265137
2017-05-11,7.420000076293945,7.010000228881836,7.409999847412109,7.25,14221953.0,7.25
2017-05-12,7.239999771118164,7.099999904632568,7.239999771118164,7.139999866485596,5164855.0,7.139999866485596
2017-05-15,7.21999979019165,7.139999866485596,7.139999866485596,7.159999847412109,2709221.0,7.159999847412109
2017-05-16,7.300000190734863,7.099999904632568,7.159999847412109,7.289999961853027,4422917.0,7.289999961853027
2017-05-17,7.380000114440918,7.260000228881836,7.260000228881836,7.349999904632568,4808132.0,7.349999904632568
2017-05-18,7.340000152587891,7.239999771118164,7.28000020980835,7.239999771118164,3722384.0,7.239999771118164
2017-05-19,7.320000171661377,7.230000019073486,7.28000020980835,7.289999961853027,4990749.0,7.289999961853027
2017-05-22,7.309999942779541,7.119999885559082,7.289999961853027,7.130000114440918,5105241.0,7.130000114440918
2017-05-23,7.159999847412109,6.849999904632568,7.110000133514404,6.869999885559082,7761281.0,6.869999885559082
2017-05-24,7.019999980926514,6.690000057220459,6.809999942779541,6.960000038146973,7788560.0,6.960000038146973
2017-05-25,7.170000076293945,7.0,7.03000020980835,7.159999847412109,9774457.0,7.159999847412109
2017-05-26,7.199999809265137,7.090000152587891,7.099999904632568,7.139999866485596,5299119.0,7.139999866485596
2017-05-31,7.260000228881836,7.150000095367432,7.199999809265137,7.199999809265137,4749329.0,7.199999809265137
2017-06-01,7.179999828338623,6.920000076293945,7.179999828338623,7.0,6832807.0,7.0
2017-06-02,7.110000133514404,6.860000133514404,6.960000038146973,7.079999923706055,3925460.0,7.079999923706055
2017-06-05,7.230000019073486,7.039999961853027,7.070000171661377,7.179999828338623,4723118.0,7.179999828338623
2017-06-06,7.25,7.150000095367432,7.210000038146973,7.25,3050858.0,7.25
2017-06-07,7.349999904632568,7.210000038146973,7.25,7.340000152587891,4459512.0,7.340000152587891
2017-06-08,7.349999904632568,7.230000019073486,7.340000152587891,7.269999980926514,4002430.0,7.269999980926514
2017-06-09,7.28000020980835,7.130000114440918,7.269999980926514,7.230000019073486,4773267.0,7.230000019073486
2017-06-12,7.199999809265137,7.050000190734863,7.159999847412109,7.090000152587891,3704501.0,7.090000152587891
2017-06-13,7.25,7.090000152587891,7.090000152587891,7.239999771118164,4800845.0,7.239999771118164
2017-06-14,7.309999942779541,7.190000057220459,7.21999979019165,7.260000228881836,5346073.0,7.260000228881836
2017-06-15,7.340000152587891,7.179999828338623,7.239999771118164,7.309999942779541,5567247.0,7.309999942779541
2017-06-16,7.349999904632568,7.239999771118164,7.289999961853027,7.269999980926514,4341409.0,7.269999980926514
2017-06-19,7.269999980926514,7.269999980926514,7.269999980926514,7.269999980926514,0.0,7.269999980926514
2017-06-20,7.550000190734863,7.300000190734863,7.300000190734863,7.440000057220459,10552975.0,7.440000057220459
2017-06-21,7.420000076293945,7.300000190734863,7.420000076293945,7.360000133514404,5852019.0,7.360000133514404
2017-06-22,7.349999904632568,7.099999904632568,7.349999904632568,7.179999828338623,6132721.0,7.179999828338623
2017-06-23,7.239999771118164,7.099999904632568,7.150000095367432,7.210000038146973,4678309.0,7.210000038146973
2017-06-26,7.329999923706055,7.190000057220459,7.21999979019165,7.329999923706055,5764767.0,7.329999923706055
2017-06-27,7.409999847412109,7.289999961853027,7.329999923706055,7.369999885559082,5090877.0,7.369999885559082
2017-06-28,7.360000133514404,7.28000020980835,7.349999904632568,7.289999961853027,4121801.0,7.289999961853027
2017-06-29,7.429999828338623,7.309999942779541,7.340000152587891,7.369999885559082,4992277.0,7.369999885559082
2017-06-30,7.409999847412109,7.309999942779541,7.309999942779541,7.400000095367432,4705030.0,7.400000095367432
2017-07-03,7.510000228881836,7.380000114440918,7.400000095367432,7.489999771118164,5565027.0,7.489999771118164
2017-07-04,7.539999961853027,7.429999828338623,7.510000228881836,7.440000057220459,4850799.0,7.440000057220459
2017-07-05,7.53000020980835,7.409999847412109,7.429999828338623,7.510000228881836,5274257.0,7.510000228881836
2017-07-06,7.699999809265137,7.5,7.519999980926514,7.610000133514404,9631150.0,7.610000133514404
2017-07-07,7.75,7.53000020980835,7.599999904632568,7.739999771118164,8000078.0,7.739999771118164
2017-07-10,7.829999923706055,7.659999847412109,7.71999979019165,7.710000038146973,8853127.0,7.710000038146973
2017-07-11,7.730000019073486,7.539999961853027,7.699999809265137,7.579999923706055,6652445.0,7.579999923706055
2017-07-12,7.599999904632568,7.320000171661377,7.590000152587891,7.519999980926514,7832225.0,7.519999980926514
2017-07-13,7.639999866485596,7.449999809265137,7.480000019073486,7.610000133514404,6379303.0,7.610000133514404
2017-07-14,7.630000114440918,7.5,7.619999885559082,7.559999942779541,3963483.0,7.559999942779541
2017-07-17,7.550000190734863,7.0,7.550000190734863,7.119999885559082,8639047.0,7.119999885559082
2017-07-18,7.300000190734863,7.119999885559082,7.130000114440918,7.289999961853027,6071208.0,7.289999961853027
2017-07-19,8.020000457763672,7.309999942779541,7.309999942779541,8.020000457763672,26148356.0,8.020000457763672
2017-07-20,8.4399995803833,8.029999732971191,8.029999732971191,8.15999984741211,43484463.0,8.15999984741211
2017-07-21,8.149999618530273,7.940000057220459,8.050000190734863,8.069999694824219,22027525.0,8.069999694824219
2017-07-24,8.289999961853027,7.989999771118164,8.079999923706055,8.210000038146973,21901403.0,8.210000038146973
2017-07-25,8.220000267028809,7.929999828338623,8.149999618530273,7.96999979019165,16075516.0,7.96999979019165
2017-07-26,8.449999809265137,8.029999732971191,8.029999732971191,8.329999923706055,30446253.0,8.329999923706055
2017-07-27,8.539999961853027,8.1899995803833,8.239999771118164,8.25,25254484.0,8.25
2017-07-28,8.34000015258789,8.130000114440918,8.239999771118164,8.329999923706055,16291657.0,8.329999923706055
2017-07-31,8.4399995803833,7.949999809265137,8.100000381469727,8.430000305175781,26318181.0,8.430000305175781
2017-08-01,8.470000267028809,8.1899995803833,8.399999618530273,8.270000457763672,17749326.0,8.270000457763672
2017-08-02,8.6899995803833,8.130000114440918,8.260000228881836,8.520000457763672,37185222.0,8.520000457763672
2017-08-03,8.819999694824219,8.359999656677246,8.399999618530273,8.739999771118164,30504067.0,8.739999771118164
2017-08-04,8.899999618530273,8.5,8.6899995803833,8.520000457763672,23241485.0,8.520000457763672
2017-08-07,8.619999885559082,8.350000381469727,8.510000228881836,8.609999656677246,13541179.0,8.609999656677246
2017-08-08,8.600000381469727,8.359999656677246,8.59000015258789,8.420000076293945,13405589.0,8.420000076293945
2017-08-09,8.479999542236328,8.220000267028809,8.420000076293945,8.369999885559082,16361788.0,8.369999885559082
2017-08-10,8.369999885559082,8.199999809265137,8.329999923706055,8.300000190734863,11065273.0,8.300000190734863
2017-08-11,8.300000190734863,8.0,8.229999542236328,8.0,11736302.0,8.0
2017-08-14,8.09000015258789,7.949999809265137,8.020000457763672,8.079999923706055,7968931.0,8.079999923706055
2017-08-15,8.210000038146973,8.039999961853027,8.0600004196167,8.1899995803833,9408951.0,8.1899995803833
2017-08-16,8.170000076293945,7.960000038146973,8.15999984741211,8.039999961853027,10021870.0,8.039999961853027
2017-08-17,8.09000015258789,7.96999979019165,8.010000228881836,8.069999694824219,9361747.0,8.069999694824219
2017-08-18,8.0600004196167,7.96999979019165,7.989999771118164,8.020000457763672,7693620.0,8.020000457763672
2017-08-21,8.140000343322754,8.020000457763672,8.069999694824219,8.130000114440918,7316902.0,8.130000114440918
2017-08-22,8.149999618530273,8.010000228881836,8.130000114440918,8.039999961853027,5008586.0,8.039999961853027
2017-08-23,8.0600004196167,7.860000133514404,8.050000190734863,7.869999885559082,8045196.0,7.869999885559082
2017-08-24,7.949999809265137,7.829999923706055,7.849999904632568,7.880000114440918,3744501.0,7.880000114440918
2017-08-25,8.029999732971191,7.880000114440918,7.880000114440918,8.020000457763672,5174606.0,8.020000457763672
2017-08-28,8.109999656677246,8.0,8.0,8.039999961853027,6025444.0,8.039999961853027
2017-08-29,8.069999694824219,8.0,8.039999961853027,8.020000457763672,4248001.0,8.020000457763672
2017-08-30,8.15999984741211,8.0,8.039999961853027,8.109999656677246,8083065.0,8.109999656677246
2017-08-31,8.109999656677246,7.980000019073486,8.0600004196167,8.079999923706055,7045055.0,8.079999923706055
2017-09-01,8.229999542236328,8.0600004196167,8.100000381469727,8.15999984741211,9575659.0,8.15999984741211
2017-09-04,8.260000228881836,8.109999656677246,8.15999984741211,8.149999618530273,7330201.0,8.149999618530273
2017-09-05,8.199999809265137,8.0,8.170000076293945,8.020000457763672,7866949.0,8.020000457763672
2017-09-06,8.300000190734863,8.0,8.020000457763672,8.289999961853027,12364026.0,8.289999961853027
2017-09-07,8.3100004196167,8.100000381469727,8.289999961853027,8.109999656677246,9945200.0,8.109999656677246
2017-09-08,8.300000190734863,8.109999656677246,8.109999656677246,8.289999961853027,11632800.0,8.289999961853027
2017-09-11,8.289999961853027,8.289999961853027,8.289999961853027,8.289999961853027,0.0,8.289999961853027
2017-09-12,8.289999961853027,8.289999961853027,8.289999961853027,8.289999961853027,0.0,8.289999961853027
2017-09-13,9.119999885559082,8.539999961853027,8.600000381469727,8.779999732971191,51551403.0,8.779999732971191
2017-09-14,8.770000457763672,8.449999809265137,8.670000076293945,8.520000457763672,29645675.0,8.520000457763672
2017-09-15,8.65999984741211,8.0,8.449999809265137,8.5,22183507.0,8.5
2017-09-18,8.5,8.319999694824219,8.449999809265137,8.359999656677246,13358832.0,8.359999656677246
2017-09-19,8.4399995803833,8.25,8.319999694824219,8.279999732971191,10104956.0,8.279999732971191
2017-09-20,8.970000267028809,8.260000228881836,8.300000190734863,8.729999542236328,28778913.0,8.729999542236328
2017-09-21,8.829999923706055,8.529999732971191,8.630000114440918,8.579999923706055,18915101.0,8.579999923706055
2017-09-22,8.640000343322754,8.390000343322754,8.579999923706055,8.579999923706055,10227006.0,8.579999923706055
2017-09-25,8.75,8.510000228881836,8.5600004196167,8.59000015258789,11802296.0,8.59000015258789
2017-09-26,9.0600004196167,8.59000015258789,8.619999885559082,8.920000076293945,26598725.0,8.920000076293945
2017-09-27,9.239999771118164,8.75,8.850000381469727,9.010000228881836,28943630.0,9.010000228881836
2017-09-28,9.020000457763672,8.800000190734863,8.90999984741211,8.819999694824219,15981157.0,8.819999694824219
2017-09-29,9.0,8.779999732971191,8.850000381469727,8.829999923706055,14453381.0,8.829999923706055
2017-10-09,9.0,8.65999984741211,8.949999809265137,8.90999984741211,16055094.0,8.90999984741211
2017-10-10,8.869999885559082,8.65999984741211,8.850000381469727,8.720000267028809,12716600.0,8.720000267028809
2017-10-11,8.819999694824219,8.649999618530273,8.710000038146973,8.729999542236328,11456908.0,8.729999542236328
2017-10-12,8.770000457763672,8.460000038146973,8.739999771118164,8.569999694824219,11415937.0,8.569999694824219
2017-10-13,8.75,8.510000228881836,8.59000015258789,8.65999984741211,7625408.0,8.65999984741211
2017-10-16,8.729999542236328,8.4399995803833,8.649999618530273,8.479999542236328,8501700.0,8.479999542236328
2017-10-17,8.579999923706055,8.399999618530273,8.5,8.420000076293945,5549327.0,8.420000076293945
2017-10-18,8.529999732971191,8.329999923706055,8.420000076293945,8.399999618530273,6263677.0,8.399999618530273
2017-10-19,8.399999618530273,8.170000076293945,8.260000228881836,8.180000305175781,6959185.0,8.180000305175781
2017-10-20,8.289999961853027,8.119999885559082,8.130000114440918,8.260000228881836,4658091.0,8.260000228881836
2017-10-23,8.350000381469727,8.180000305175781,8.229999542236328,8.300000190734863,3987938.0,8.300000190734863
2017-10-24,8.319999694824219,8.170000076293945,8.270000457763672,8.260000228881836,4072100.0,8.260000228881836
2017-10-25,8.319999694824219,8.199999809265137,8.260000228881836,8.3100004196167,4401301.0,8.3100004196167
2017-10-26,8.479999542236328,8.239999771118164,8.300000190734863,8.430000305175781,6815702.0,8.430000305175781
2017-10-27,8.5600004196167,8.329999923706055,8.430000305175781,8.390000343322754,7206700.0,8.390000343322754
2017-10-30,8.430000305175781,8.020000457763672,8.390000343322754,8.199999809265137,6710059.0,8.199999809265137
2017-10-31,8.239999771118164,8.100000381469727,8.1899995803833,8.170000076293945,3971801.0,8.170000076293945
2017-11-01,8.270000457763672,8.130000114440918,8.1899995803833,8.239999771118164,3666437.0,8.239999771118164
2017-11-02,8.220000267028809,7.949999809265137,8.210000038146973,7.96999979019165,6838939.0,7.96999979019165
2017-11-03,8.050000190734863,7.849999904632568,7.909999847412109,7.940000057220459,5288800.0,7.940000057220459
2017-11-06,8.069999694824219,7.929999828338623,7.96999979019165,8.069999694824219,4224551.0,8.069999694824219
2017-11-07,8.140000343322754,8.050000190734863,8.09000015258789,8.09000015258789,4262000.0,8.09000015258789
2017-11-08,8.199999809265137,8.100000381469727,8.119999885559082,8.140000343322754,4236229.0,8.140000343322754
2017-11-09,8.210000038146973,8.100000381469727,8.119999885559082,8.180000305175781,3236901.0,8.180000305175781
2017-11-10,8.390000343322754,8.170000076293945,8.220000267028809,8.279999732971191,6095445.0,8.279999732971191
2017-11-13,8.420000076293945,8.149999618530273,8.289999961853027,8.359999656677246,5598133.0,8.359999656677246
2017-11-14,8.359999656677246,8.119999885559082,8.34000015258789,8.130000114440918,5377581.0,8.130000114440918
2017-11-15,8.210000038146973,7.980000019073486,8.199999809265137,8.010000228881836,5079712.0,8.010000228881836
2017-11-16,8.0600004196167,7.960000038146973,8.020000457763672,7.980000019073486,3356107.0,7.980000019073486
2017-11-17,8.029999732971191,7.409999847412109,7.960000038146973,7.510000228881836,9878813.0,7.510000228881836
2017-11-20,7.650000095367432,7.409999847412109,7.5,7.639999866485596,4426020.0,7.639999866485596
2017-11-21,7.730000019073486,7.550000190734863,7.670000076293945,7.650000095367432,3825701.0,7.650000095367432
2017-11-22,7.690000057220459,7.489999771118164,7.679999828338623,7.550000190734863,5344873.0,7.550000190734863
2017-11-23,7.670000076293945,7.409999847412109,7.539999961853027,7.460000038146973,4930378.0,7.460000038146973
2017-11-24,7.510000228881836,7.199999809265137,7.420000076293945,7.46999979019165,5084104.0,7.46999979019165
2017-11-27,7.53000020980835,7.300000190734863,7.489999771118164,7.349999904632568,3348525.0,7.349999904632568
2017-11-28,7.46999979019165,7.119999885559082,7.369999885559082,7.440000057220459,4875139.0,7.440000057220459
2017-11-29,7.690000057220459,7.309999942779541,7.409999847412109,7.610000133514404,6762321.0,7.610000133514404
2017-11-30,7.670000076293945,7.449999809265137,7.550000190734863,7.5,3977214.0,7.5
2017-12-01,7.650000095367432,7.360000133514404,7.489999771118164,7.599999904632568,4098600.0,7.599999904632568
2017-12-04,7.670000076293945,7.460000038146973,7.570000171661377,7.53000020980835,3156701.0,7.53000020980835
2017-12-05,7.550000190734863,7.139999866485596,7.5,7.199999809265137,6099200.0,7.199999809265137
2017-12-06,7.239999771118164,7.039999961853027,7.199999809265137,7.210000038146973,6994612.0,7.210000038146973
2017-12-07,7.25,7.099999904632568,7.199999809265137,7.139999866485596,5045107.0,7.139999866485596
2017-12-08,7.25,7.130000114440918,7.150000095367432,7.210000038146973,6041145.0,7.210000038146973
2017-12-11,7.349999904632568,7.210000038146973,7.21999979019165,7.320000171661377,4767515.0,7.320000171661377
2017-12-12,7.369999885559082,7.260000228881836,7.340000152587891,7.28000020980835,3075700.0,7.28000020980835
2017-12-13,7.320000171661377,7.119999885559082,7.320000171661377,7.199999809265137,6563354.0,7.199999809265137
2017-12-14,7.320000171661377,7.150000095367432,7.150000095367432,7.289999961853027,6015554.0,7.289999961853027
2017-12-15,7.309999942779541,7.150000095367432,7.260000228881836,7.210000038146973,3565300.0,7.210000038146973
2017-12-18,7.289999961853027,7.170000076293945,7.179999828338623,7.199999809265137,4035182.0,7.199999809265137
2017-12-19,7.230000019073486,7.150000095367432,7.150000095367432,7.179999828338623,3809676.0,7.179999828338623
2017-12-20,7.179999828338623,7.03000020980835,7.079999923706055,7.050000190734863,5524666.0,7.050000190734863
2017-12-21,7.039999961853027,6.869999885559082,7.019999980926514,6.980000019073486,5071003.0,6.980000019073486
2017-12-22,7.03000020980835,6.929999828338623,6.96999979019165,6.96999979019165,3109755.0,6.96999979019165
2017-12-25,7.0,6.880000114440918,6.940000057220459,6.889999866485596,2651978.0,6.889999866485596
2017-12-26,7.150000095367432,6.920000076293945,6.949999809265137,7.079999923706055,5671220.0,7.079999923706055
2017-12-27,7.199999809265137,7.010000228881836,7.039999961853027,7.090000152587891,5387676.0,7.090000152587891
2017-12-28,7.199999809265137,7.050000190734863,7.059999942779541,7.150000095367432,4995721.0,7.150000095367432
2017-12-29,7.199999809265137,7.110000133514404,7.110000133514404,7.159999847412109,3427393.0,7.159999847412109
2018-01-02,7.559999942779541,7.150000095367432,7.179999828338623,7.409999847412109,8701983.0,7.409999847412109
2018-01-03,7.440000057220459,7.329999923706055,7.380000114440918,7.369999885559082,4818948.0,7.369999885559082
2018-01-04,7.510000228881836,7.329999923706055,7.380000114440918,7.460000038146973,6172055.0,7.460000038146973
2018-01-05,7.659999847412109,7.369999885559082,7.420000076293945,7.480000019073486,6975103.0,7.480000019073486
2018-01-08,7.699999809265137,7.449999809265137,7.449999809265137,7.639999866485596,15011598.0,7.639999866485596
2018-01-09,7.590000152587891,7.409999847412109,7.590000152587891,7.429999828338623,6327572.0,7.429999828338623
2018-01-10,7.53000020980835,7.300000190734863,7.449999809265137,7.440000057220459,5069689.0,7.440000057220459
2018-01-11,7.539999961853027,7.349999904632568,7.389999866485596,7.519999980926514,5780111.0,7.519999980926514
2018-01-12,7.510000228881836,7.420000076293945,7.46999979019165,7.46999979019165,3319195.0,7.46999979019165
2018-01-15,7.559999942779541,7.309999942779541,7.480000019073486,7.369999885559082,7017463.0,7.369999885559082
2018-01-16,7.420000076293945,7.289999961853027,7.380000114440918,7.409999847412109,5292795.0,7.409999847412109
2018-01-17,7.420000076293945,7.28000020980835,7.389999866485596,7.369999885559082,3776247.0,7.369999885559082
2018-01-18,7.570000171661377,7.440000057220459,7.440000057220459,7.550000190734863,6990082.0,7.550000190734863
2018-01-19,7.550000190734863,7.440000057220459,7.53000020980835,7.460000038146973,5298503.0,7.460000038146973
2018-01-22,7.650000095367432,7.460000038146973,7.460000038146973,7.599999904632568,6743602.0,7.599999904632568
2018-01-23,7.670000076293945,7.5,7.590000152587891,7.599999904632568,5639169.0,7.599999904632568
2018-01-24,7.619999885559082,7.480000019073486,7.610000133514404,7.539999961853027,5037257.0,7.539999961853027
2018-01-25,7.869999885559082,7.510000228881836,7.519999980926514,7.659999847412109,11865068.0,7.659999847412109
2018-01-26,7.699999809265137,7.550000190734863,7.630000114440918,7.590000152587891,7332766.0,7.590000152587891
2018-01-29,7.670000076293945,7.460000038146973,7.619999885559082,7.489999771118164,6601300.0,7.489999771118164
2018-01-30,7.559999942779541,7.449999809265137,7.5,7.5,3455729.0,7.5
2018-01-31,7.449999809265137,7.150000095367432,7.400000095367432,7.199999809265137,8045826.0,7.199999809265137
2018-02-01,7.25,6.909999847412109,7.190000057220459,6.920000076293945,8623395.0,6.920000076293945
2018-02-02,7.070000171661377,6.769999980926514,6.920000076293945,7.039999961853027,6432390.0,7.039999961853027
2018-02-05,7.150000095367432,6.920000076293945,6.920000076293945,7.099999904632568,5117769.0,7.099999904632568
2018-02-06,7.039999961853027,6.599999904632568,7.0,6.610000133514404,7526352.0,6.610000133514404
2018-02-07,6.840000152587891,6.570000171661377,6.78000020980835,6.730000019073486,7110059.0,6.730000019073486
2018-02-08,6.809999942779541,6.699999809265137,6.699999809265137,6.78000020980835,2906885.0,6.78000020980835
2018-02-09,6.71999979019165,6.099999904632568,6.619999885559082,6.389999866485596,5992730.0,6.389999866485596
2018-02-12,6.590000152587891,6.400000095367432,6.420000076293945,6.5,3377800.0,6.5
2018-02-13,6.639999866485596,6.519999980926514,6.550000190734863,6.53000020980835,3410510.0,6.53000020980835
2018-02-14,6.599999904632568,6.380000114440918,6.53000020980835,6.570000171661377,3238229.0,6.570000171661377
2018-02-22,6.75,6.579999923706055,6.650000095367432,6.699999809265137,3810601.0,6.699999809265137
2018-02-23,6.789999961853027,6.639999866485596,6.699999809265137,6.78000020980835,5063655.0,6.78000020980835
2018-02-26,6.960000038146973,6.769999980926514,6.789999961853027,6.880000114440918,5917376.0,6.880000114440918
2018-02-27,6.940000057220459,6.789999961853027,6.880000114440918,6.889999866485596,5760902.0,6.889999866485596
2018-02-28,6.889999866485596,6.769999980926514,6.889999866485596,6.849999904632568,4189662.0,6.849999904632568
2018-03-01,6.929999828338623,6.769999980926514,6.789999961853027,6.920000076293945,5425690.0,6.920000076293945
2018-03-02,7.039999961853027,6.860000133514404,6.860000133514404,6.949999809265137,4771400.0,6.949999809265137
2018-03-05,7.059999942779541,6.880000114440918,6.949999809265137,6.900000095367432,4013979.0,6.900000095367432
2018-03-06,7.070000171661377,6.920000076293945,6.940000057220459,7.059999942779541,4009127.0,7.059999942779541
2018-03-07,7.059999942779541,6.860000133514404,7.059999942779541,6.909999847412109,6152409.0,6.909999847412109
2018-03-08,6.929999828338623,6.829999923706055,6.869999885559082,6.909999847412109,3366122.0,6.909999847412109
2018-03-09,6.980000019073486,6.840000152587891,6.909999847412109,6.960000038146973,4342018.0,6.960000038146973
2018-03-12,7.090000152587891,6.929999828338623,6.960000038146973,7.050000190734863,6052181.0,7.050000190734863
2018-03-13,7.179999828338623,7.010000228881836,7.039999961853027,7.070000171661377,7381373.0,7.070000171661377
2018-03-14,7.159999847412109,7.019999980926514,7.070000171661377,7.090000152587891,5637601.0,7.090000152587891
2018-03-15,7.199999809265137,6.929999828338623,7.110000133514404,7.019999980926514,6284690.0,7.019999980926514
2018-03-16,7.079999923706055,6.929999828338623,7.010000228881836,6.929999828338623,4381111.0,6.929999828338623
2018-03-19,6.980000019073486,6.829999923706055,6.929999828338623,6.949999809265137,3952284.0,6.949999809265137
2018-03-20,6.980000019073486,6.820000171661377,6.980000019073486,6.889999866485596,3617355.0,6.889999866485596
2018-03-21,7.010000228881836,6.849999904632568,6.880000114440918,6.900000095367432,4765496.0,6.900000095367432
2018-03-22,6.989999771118164,6.869999885559082,6.920000076293945,6.920000076293945,4538293.0,6.920000076293945
2018-03-23,7.610000133514404,6.639999866485596,6.699999809265137,7.110000133514404,24809902.0,7.110000133514404
2018-03-26,7.75,7.199999809265137,7.400000095367432,7.380000114440918,36575340.0,7.380000114440918
2018-03-27,7.5,7.010000228881836,7.119999885559082,7.409999847412109,29631935.0,7.409999847412109
2018-03-28,7.309999942779541,7.079999923706055,7.230000019073486,7.099999904632568,16971100.0,7.099999904632568
2018-03-29,7.199999809265137,7.059999942779541,7.179999828338623,7.179999828338623,8802279.0,7.179999828338623
2018-03-30,7.179999828338623,7.079999923706055,7.150000095367432,7.099999904632568,8723449.0,7.099999904632568
2018-04-02,7.21999979019165,7.050000190734863,7.090000152587891,7.190000057220459,11444905.0,7.190000057220459
2018-04-03,7.150000095367432,6.889999866485596,7.110000133514404,6.900000095367432,12716916.0,6.900000095367432
2018-04-04,7.079999923706055,6.889999866485596,6.949999809265137,7.0,8201877.0,7.0
2018-04-09,7.199999809265137,6.980000019073486,7.130000114440918,7.010000228881836,7749443.0,7.010000228881836
2018-04-10,7.059999942779541,6.889999866485596,7.059999942779541,6.96999979019165,6965457.0,6.96999979019165
2018-04-11,7.050000190734863,6.940000057220459,7.010000228881836,7.010000228881836,6056433.0,7.010000228881836
2018-04-12,7.0,6.840000152587891,6.960000038146973,6.860000133514404,5388624.0,6.860000133514404
2018-04-13,6.909999847412109,6.75,6.869999885559082,6.75,5302558.0,6.75
2018-04-16,6.769999980926514,6.550000190734863,6.71999979019165,6.699999809265137,5827164.0,6.699999809265137
2018-04-17,6.739999771118164,6.53000020980835,6.730000019073486,6.539999961853027,5137300.0,6.539999961853027
2018-04-18,6.619999885559082,6.440000057220459,6.559999942779541,6.590000152587891,5696600.0,6.590000152587891
2018-04-19,6.650000095367432,6.559999942779541,6.590000152587891,6.619999885559082,4048174.0,6.619999885559082
2018-04-20,6.630000114440918,6.480000019073486,6.599999904632568,6.489999771118164,3985779.0,6.489999771118164
2018-04-23,6.539999961853027,6.409999847412109,6.5,6.460000038146973,2545282.0,6.460000038146973
2018-04-24,6.579999923706055,6.420000076293945,6.460000038146973,6.570000171661377,3749004.0,6.570000171661377
2018-04-25,6.71999979019165,6.5,6.539999961853027,6.539999961853027,5731532.0,6.539999961853027
2018-04-26,6.550000190734863,6.269999980926514,6.539999961853027,6.309999942779541,7827998.0,6.309999942779541
2018-04-27,6.360000133514404,6.230000019073486,6.329999923706055,6.300000190734863,4831373.0,6.300000190734863
2018-05-02,6.329999923706055,6.260000228881836,6.320000171661377,6.320000171661377,3784557.0,6.320000171661377
2018-05-03,6.349999904632568,6.260000228881836,6.300000190734863,6.329999923706055,3732290.0,6.329999923706055
2018-05-04,6.409999847412109,6.289999961853027,6.340000152587891,6.380000114440918,4887919.0,6.380000114440918
2018-05-07,6.559999942779541,6.340000152587891,6.389999866485596,6.519999980926514,6493071.0,6.519999980926514
2018-05-08,6.590000152587891,6.480000019073486,6.519999980926514,6.539999961853027,4568564.0,6.539999961853027
2018-05-09,6.550000190734863,6.46999979019165,6.5,6.539999961853027,2311130.0,6.539999961853027
2018-05-10,6.650000095367432,6.53000020980835,6.570000171661377,6.570000171661377,3989315.0,6.570000171661377
2018-05-11,6.599999904632568,6.46999979019165,6.579999923706055,6.53000020980835,3745469.0,6.53000020980835
2018-05-14,6.53000020980835,6.449999809265137,6.489999771118164,6.46999979019165,2726994.0,6.46999979019165
2018-05-15,6.559999942779541,6.449999809265137,6.480000019073486,6.53000020980835,4586215.0,6.53000020980835
2018-05-16,6.630000114440918,6.46999979019165,6.510000228881836,6.599999904632568,6034064.0,6.599999904632568
2018-05-17,6.769999980926514,6.559999942779541,6.579999923706055,6.730000019073486,9556505.0,6.730000019073486
2018-05-18,7.03000020980835,6.820000171661377,6.889999866485596,6.829999923706055,13879800.0,6.829999923706055
2018-05-21,7.210000038146973,6.78000020980835,6.820000171661377,7.199999809265137,20894758.0,7.199999809265137
2018-05-22,7.179999828338623,7.050000190734863,7.130000114440918,7.159999847412109,8331375.0,7.159999847412109
2018-05-23,7.320000171661377,7.090000152587891,7.090000152587891,7.099999904632568,8494912.0,7.099999904632568
2018-05-24,7.150000095367432,6.949999809265137,7.139999866485596,7.050000190734863,5506352.0,7.050000190734863
2018-05-25,7.050000190734863,6.820000171661377,7.050000190734863,6.829999923706055,5301094.0,6.829999923706055
2018-05-28,6.949999809265137,6.800000190734863,6.820000171661377,6.809999942779541,3823900.0,6.809999942779541
2018-05-29,6.869999885559082,6.760000228881836,6.769999980926514,6.809999942779541,3615300.0,6.809999942779541
2018-05-30,6.730000019073486,6.380000114440918,6.699999809265137,6.449999809265137,6251162.0,6.449999809265137
2018-05-31,6.559999942779541,6.349999904632568,6.480000019073486,6.5,4958199.0,6.5
2018-06-01,6.570000171661377,6.389999866485596,6.409999847412109,6.460000038146973,3478490.0,6.460000038146973
2018-06-04,6.519999980926514,6.349999904632568,6.440000057220459,6.369999885559082,3087700.0,6.369999885559082
2018-06-05,6.440000057220459,6.320000171661377,6.400000095367432,6.440000057220459,3488600.0,6.440000057220459
2018-06-06,6.449999809265137,6.360000133514404,6.449999809265137,6.389999866485596,3717066.0,6.389999866485596
2018-06-07,6.480000019073486,6.340000152587891,6.420000076293945,6.349999904632568,3644745.0,6.349999904632568
2018-06-08,6.360000133514404,6.150000095367432,6.349999904632568,6.190000057220459,5455127.0,6.190000057220459
2018-06-11,6.25,6.110000133514404,6.150000095367432,6.190000057220459,2404259.0,6.190000057220459
2018-06-12,6.25,6.170000076293945,6.199999809265137,6.25,2859874.0,6.25
2018-06-13,6.230000019073486,6.099999904632568,6.21999979019165,6.130000114440918,3798801.0,6.130000114440918
2018-06-14,6.130000114440918,5.940000057220459,6.03000020980835,5.980000019073486,6131229.0,5.980000019073486
2018-06-15,6.0,5.809999942779541,5.960000038146973,5.840000152587891,5821086.0,5.840000152587891
2018-06-19,5.860000133514404,5.260000228881836,5.849999904632568,5.260000228881836,9012100.0,5.260000228881836
2018-06-20,5.329999923706055,5.110000133514404,5.170000076293945,5.28000020980835,6181426.0,5.28000020980835
2018-06-21,5.349999904632568,4.989999771118164,5.320000171661377,5.0,6107100.0,5.0
2018-06-22,5.090000152587891,4.869999885559082,5.0,5.050000190734863,6590886.0,5.050000190734863
2018-06-25,5.090000152587891,4.929999828338623,5.079999923706055,4.960000038146973,5348331.0,4.960000038146973
2018-06-26,5.090000152587891,4.880000114440918,4.920000076293945,5.079999923706055,5642201.0,5.079999923706055
2018-06-27,5.110000133514404,5.0,5.050000190734863,5.050000190734863,5444989.0,5.050000190734863
2018-06-28,5.090000152587891,4.989999771118164,5.059999942779541,5.0,5491301.0,5.0
2018-06-29,5.110000133514404,4.96999979019165,4.96999979019165,5.039999961853027,8807061.0,5.039999961853027
2018-07-02,5.099999904632568,4.900000095367432,5.059999942779541,4.940000057220459,6859403.0,4.940000057220459
2018-07-03,5.119999885559082,4.920000076293945,4.920000076293945,5.110000133514404,7057852.0,5.110000133514404
2018-07-04,5.139999866485596,5.03000020980835,5.099999904632568,5.079999923706055,5791588.0,5.079999923706055
2018-07-05,5.090000152587891,4.909999847412109,5.070000171661377,4.909999847412109,4577675.0,4.909999847412109
2018-07-06,5.090000152587891,4.71999979019165,4.909999847412109,5.019999980926514,6912326.0,5.019999980926514
2018-07-09,5.079999923706055,5.0,5.019999980926514,5.070000171661377,4448600.0,5.070000171661377
2018-07-10,5.150000095367432,5.039999961853027,5.110000133514404,5.079999923706055,3801982.0,5.079999923706055
2018-07-11,5.070000171661377,4.880000114440918,5.070000171661377,4.940000057220459,4618775.0,4.940000057220459
2018-07-12,5.070000171661377,4.900000095367432,4.940000057220459,5.039999961853027,4115110.0,5.039999961853027
2018-07-13,5.090000152587891,5.039999961853027,5.070000171661377,5.059999942779541,3050853.0,5.059999942779541
2018-07-16,5.130000114440918,5.050000190734863,5.070000171661377,5.090000152587891,3438713.0,5.090000152587891
2018-07-17,5.190000057220459,4.980000019073486,5.059999942779541,5.179999828338623,4783903.0,5.179999828338623
2018-07-18,5.21999979019165,5.110000133514404,5.139999866485596,5.139999866485596,5747403.0,5.139999866485596
2018-07-19,5.199999809265137,5.079999923706055,5.170000076293945,5.130000114440918,3697000.0,5.130000114440918
2018-07-20,5.230000019073486,5.059999942779541,5.150000095367432,5.210000038146973,5516687.0,5.210000038146973
2018-07-23,5.28000020980835,5.099999904632568,5.199999809265137,5.260000228881836,5194452.0,5.260000228881836
2018-07-24,5.5,5.300000190734863,5.300000190734863,5.400000095367432,9729158.0,5.400000095367432
2018-07-25,5.440000057220459,5.340000152587891,5.400000095367432,5.409999847412109,5559868.0,5.409999847412109
2018-07-26,5.429999828338623,5.329999923706055,5.409999847412109,5.420000076293945,6118018.0,5.420000076293945
2018-07-27,5.429999828338623,5.360000133514404,5.400000095367432,5.360000133514404,3630919.0,5.360000133514404
2018-07-30,5.380000114440918,5.260000228881836,5.380000114440918,5.360000133514404,4246149.0,5.360000133514404
2018-07-31,5.389999866485596,5.300000190734863,5.349999904632568,5.369999885559082,3678866.0,5.369999885559082
2018-08-01,5.570000171661377,5.309999942779541,5.400000095367432,5.380000114440918,5662568.0,5.380000114440918
2018-08-02,5.429999828338623,5.059999942779541,5.380000114440918,5.210000038146973,7811810.0,5.210000038146973
2018-08-03,5.480000019073486,5.150000095367432,5.199999809265137,5.429999828338623,12701808.0,5.429999828338623
2018-08-06,5.440000057220459,5.159999847412109,5.409999847412109,5.239999771118164,8308623.0,5.239999771118164
2018-08-07,5.760000228881836,5.199999809265137,5.25,5.760000228881836,22219116.0,5.760000228881836
2018-08-08,6.0,5.570000171661377,5.800000190734863,5.659999847412109,24518734.0,5.659999847412109
2018-08-09,5.769999980926514,5.570000171661377,5.599999904632568,5.730000019073486,14337152.0,5.730000019073486
2018-08-10,5.690000057220459,5.550000190734863,5.679999828338623,5.599999904632568,9074669.0,5.599999904632568
2018-08-13,5.570000171661377,5.429999828338623,5.550000190734863,5.550000190734863,7100373.0,5.550000190734863
2018-08-14,5.639999866485596,5.480000019073486,5.539999961853027,5.559999942779541,7198004.0,5.559999942779541
2018-08-15,5.590000152587891,5.360000133514404,5.590000152587891,5.480000019073486,6264873.0,5.480000019073486
2018-08-16,5.539999961853027,5.199999809265137,5.360000133514404,5.510000228881836,8825881.0,5.510000228881836
2018-08-17,5.519999980926514,5.349999904632568,5.480000019073486,5.349999904632568,6913392.0,5.349999904632568
2018-08-20,5.400000095367432,5.260000228881836,5.320000171661377,5.369999885559082,3472768.0,5.369999885559082
2018-08-21,5.420000076293945,5.340000152587891,5.340000152587891,5.389999866485596,4469317.0,5.389999866485596
2018-08-22,5.389999866485596,5.260000228881836,5.389999866485596,5.269999980926514,3840908.0,5.269999980926514
2018-08-23,5.340000152587891,5.239999771118164,5.28000020980835,5.28000020980835,3356477.0,5.28000020980835
2018-08-24,5.329999923706055,5.199999809265137,5.269999980926514,5.260000228881836,2855304.0,5.260000228881836
2018-08-27,5.389999866485596,5.260000228881836,5.260000228881836,5.349999904632568,4003204.0,5.349999904632568
2018-08-28,5.400000095367432,5.320000171661377,5.369999885559082,5.389999866485596,3318201.0,5.389999866485596
2018-08-29,5.690000057220459,5.340000152587891,5.389999866485596,5.570000171661377,10630169.0,5.570000171661377
2018-08-30,5.539999961853027,5.360000133514404,5.519999980926514,5.409999847412109,5703189.0,5.409999847412109
2018-08-31,5.420000076293945,5.230000019073486,5.369999885559082,5.230000019073486,5458902.0,5.230000019073486
2018-09-03,5.289999961853027,5.110000133514404,5.239999771118164,5.170000076293945,4490036.0,5.170000076293945
2018-09-04,5.25,5.139999866485596,5.190000057220459,5.21999979019165,3747907.0,5.21999979019165
2018-09-05,5.210000038146973,5.070000171661377,5.210000038146973,5.079999923706055,4978592.0,5.079999923706055
2018-09-06,5.130000114440918,5.019999980926514,5.079999923706055,5.050000190734863,2985500.0,5.050000190734863
2018-09-07,5.139999866485596,5.03000020980835,5.050000190734863,5.079999923706055,2952818.0,5.079999923706055
2018-09-10,5.150000095367432,4.980000019073486,5.090000152587891,5.010000228881836,3045978.0,5.010000228881836
2018-09-11,5.079999923706055,4.980000019073486,5.010000228881836,5.050000190734863,2169402.0,5.050000190734863
2018-09-12,5.110000133514404,5.050000190734863,5.050000190734863,5.079999923706055,1856140.0,5.079999923706055
2018-09-13,5.199999809265137,5.050000190734863,5.110000133514404,5.139999866485596,2532878.0,5.139999866485596
2018-09-14,5.159999847412109,5.079999923706055,5.139999866485596,5.110000133514404,2186881.0,5.110000133514404
2018-09-17,5.119999885559082,4.989999771118164,5.119999885559082,5.079999923706055,2839287.0,5.079999923706055
2018-09-18,5.150000095367432,4.980000019073486,5.050000190734863,5.119999885559082,3357610.0,5.119999885559082
2018-09-19,5.25,5.090000152587891,5.130000114440918,5.170000076293945,4450028.0,5.170000076293945
2018-09-20,5.230000019073486,5.110000133514404,5.130000114440918,5.130000114440918,3353543.0,5.130000114440918
2018-09-21,5.210000038146973,5.110000133514404,5.150000095367432,5.170000076293945,5476110.0,5.170000076293945
2018-09-25,5.179999828338623,5.110000133514404,5.150000095367432,5.159999847412109,2731397.0,5.159999847412109
2018-09-26,5.21999979019165,5.110000133514404,5.159999847412109,5.110000133514404,4862145.0,5.110000133514404
2018-09-27,5.179999828338623,5.019999980926514,5.130000114440918,5.050000190734863,5650955.0,5.050000190734863
2018-09-28,5.190000057220459,5.050000190734863,5.070000171661377,5.170000076293945,6300734.0,5.170000076293945
2018-10-08,5.289999961853027,5.079999923706055,5.110000133514404,5.099999904632568,8380064.0,5.099999904632568
2018-10-09,5.230000019073486,5.099999904632568,5.139999866485596,5.190000057220459,5498744.0,5.190000057220459
2018-10-10,5.389999866485596,5.21999979019165,5.21999979019165,5.329999923706055,11226858.0,5.329999923706055
2018-10-11,5.190000057220459,4.909999847412109,5.170000076293945,4.989999771118164,11668535.0,4.989999771118164
2018-10-12,5.03000020980835,4.590000152587891,4.940000057220459,4.840000152587891,8988373.0,4.840000152587891
2018-10-15,4.889999866485596,4.610000133514404,4.860000133514404,4.619999885559082,5754538.0,4.619999885559082
2018-10-16,4.710000038146973,4.400000095367432,4.650000095367432,4.429999828338623,5830879.0,4.429999828338623
2018-10-17,4.570000171661377,4.349999904632568,4.489999771118164,4.510000228881836,6523953.0,4.510000228881836
2018-10-18,4.489999771118164,4.329999923706055,4.489999771118164,4.360000133514404,3952092.0,4.360000133514404
2018-10-19,4.539999961853027,4.25,4.320000171661377,4.5,4359580.0,4.5
2018-10-22,4.800000190734863,4.519999980926514,4.519999980926514,4.730000019073486,7323157.0,4.730000019073486
2018-10-23,4.769999980926514,4.630000114440918,4.739999771118164,4.630000114440918,4128084.0,4.630000114440918
2018-10-24,4.710000038146973,4.590000152587891,4.639999866485596,4.639999866485596,3951119.0,4.639999866485596
2018-10-25,4.650000095367432,4.46999979019165,4.5,4.639999866485596,4548200.0,4.639999866485596
2018-10-26,4.739999771118164,4.639999866485596,4.639999866485596,4.699999809265137,4054001.0,4.699999809265137
2018-10-29,4.760000228881836,4.650000095367432,4.710000038146973,4.670000076293945,3302935.0,4.670000076293945
2018-10-30,4.730000019073486,4.599999904632568,4.679999828338623,4.710000038146973,3175922.0,4.710000038146973
2018-10-31,4.840000152587891,4.71999979019165,4.739999771118164,4.800000190734863,3850411.0,4.800000190734863
2018-11-01,4.909999847412109,4.78000020980835,4.829999923706055,4.809999942779541,3887953.0,4.809999942779541
2018-11-02,5.010000228881836,4.829999923706055,4.840000152587891,5.010000228881836,7718600.0,5.010000228881836
2018-11-05,5.010000228881836,4.909999847412109,4.980000019073486,4.980000019073486,3453800.0,4.980000019073486
2018-11-06,5.28000020980835,4.940000057220459,4.960000038146973,5.159999847412109,10489125.0,5.159999847412109
2018-11-07,5.190000057220459,5.079999923706055,5.150000095367432,5.170000076293945,6773239.0,5.170000076293945
2018-11-08,5.309999942779541,5.150000095367432,5.199999809265137,5.159999847412109,6100419.0,5.159999847412109
2018-11-09,5.179999828338623,5.099999904632568,5.159999847412109,5.139999866485596,3141685.0,5.139999866485596
2018-11-12,5.210000038146973,5.099999904632568,5.130000114440918,5.190000057220459,3506271.0,5.190000057220459
2018-11-13,5.289999961853027,5.119999885559082,5.150000095367432,5.25,5817366.0,5.25
2018-11-14,5.380000114440918,5.199999809265137,5.239999771118164,5.239999771118164,7498101.0,5.239999771118164
2018-11-15,5.420000076293945,5.230000019073486,5.289999961853027,5.389999866485596,6807800.0,5.389999866485596
2018-11-16,5.440000057220459,5.289999961853027,5.400000095367432,5.380000114440918,5282977.0,5.380000114440918
2018-11-19,5.400000095367432,5.309999942779541,5.340000152587891,5.349999904632568,3214994.0,5.349999904632568
2018-11-20,5.340000152587891,5.119999885559082,5.300000190734863,5.130000114440918,5730200.0,5.130000114440918
2018-11-21,5.199999809265137,5.059999942779541,5.079999923706055,5.179999828338623,5627103.0,5.179999828338623
2018-11-22,5.239999771118164,5.159999847412109,5.21999979019165,5.159999847412109,3931075.0,5.159999847412109
2018-11-23,5.190000057220459,4.849999904632568,5.179999828338623,4.900000095367432,6347644.0,4.900000095367432
2018-11-26,4.980000019073486,4.880000114440918,4.909999847412109,4.900000095367432,3082411.0,4.900000095367432
2018-11-27,4.989999771118164,4.920000076293945,4.929999828338623,4.949999809265137,2574221.0,4.949999809265137
2018-11-28,5.039999961853027,4.920000076293945,4.960000038146973,5.019999980926514,2666692.0,5.019999980926514
2018-11-29,5.070000171661377,4.949999809265137,5.050000190734863,4.980000019073486,3912000.0,4.980000019073486
2018-11-30,4.96999979019165,4.800000190734863,4.929999828338623,4.909999847412109,4181500.0,4.909999847412109
2018-12-03,5.179999828338623,5.019999980926514,5.090000152587891,5.170000076293945,8600200.0,5.170000076293945
2018-12-04,5.449999809265137,5.159999847412109,5.159999847412109,5.360000133514404,11945521.0,5.360000133514404
2018-12-05,5.440000057220459,5.239999771118164,5.239999771118164,5.369999885559082,8366317.0,5.369999885559082
2018-12-06,5.75,5.269999980926514,5.630000114440918,5.289999961853027,12927148.0,5.289999961853027
2018-12-07,5.420000076293945,5.21999979019165,5.360000133514404,5.289999961853027,5062144.0,5.289999961853027
2018-12-10,5.230000019073486,5.090000152587891,5.190000057220459,5.119999885559082,8128296.0,5.119999885559082
2018-12-11,5.329999923706055,5.150000095367432,5.170000076293945,5.260000228881836,5153057.0,5.260000228881836
2018-12-12,5.420000076293945,5.28000020980835,5.289999961853027,5.369999885559082,6651118.0,5.369999885559082
2018-12-13,5.429999828338623,5.309999942779541,5.400000095367432,5.369999885559082,5266600.0,5.369999885559082
2018-12-14,5.389999866485596,5.230000019073486,5.389999866485596,5.260000228881836,4799200.0,5.260000228881836
2018-12-17,5.300000190734863,5.159999847412109,5.239999771118164,5.210000038146973,3640426.0,5.210000038146973
2018-12-18,5.21999979019165,5.119999885559082,5.170000076293945,5.179999828338623,2796200.0,5.179999828338623
2018-12-19,5.190000057220459,5.0,5.159999847412109,5.03000020980835,4007025.0,5.03000020980835
2018-12-20,5.090000152587891,4.96999979019165,5.03000020980835,5.050000190734863,3218334.0,5.050000190734863
2018-12-21,5.050000190734863,4.929999828338623,5.050000190734863,4.989999771118164,3116157.0,4.989999771118164
2018-12-24,5.070000171661377,4.96999979019165,4.989999771118164,5.019999980926514,2406960.0,5.019999980926514
2018-12-25,4.980000019073486,4.769999980926514,4.980000019073486,4.980000019073486,4959569.0,4.980000019073486
2018-12-26,4.960000038146973,4.860000133514404,4.900000095367432,4.869999885559082,3314365.0,4.869999885559082
2018-12-27,5.0,4.820000171661377,4.960000038146973,4.840000152587891,3305813.0,4.840000152587891
2018-12-28,5.03000020980835,4.809999942779541,4.840000152587891,5.010000228881836,4594379.0,5.010000228881836
2019-01-02,5.0,4.920000076293945,4.989999771118164,4.929999828338623,2176985.0,4.929999828338623
2019-01-03,5.0,4.929999828338623,4.960000038146973,4.929999828338623,1934682.0,4.929999828338623
2019-01-04,5.03000020980835,4.849999904632568,4.880000114440918,5.03000020980835,3307349.0,5.03000020980835
2019-01-07,5.099999904632568,5.0,4.880000114440918,5.099999904632568,3253648.0,5.099999904632568
2019-01-08,5.090000152587891,5.03000020980835,5.079999923706055,5.070000171661377,1688900.0,5.070000171661377
2019-01-09,5.170000076293945,5.050000190734863,5.070000171661377,5.070000171661377,2996761.0,5.070000171661377
2019-01-10,5.150000095367432,5.059999942779541,5.059999942779541,5.079999923706055,2607200.0,5.079999923706055
2019-01-11,5.159999847412109,5.010000228881836,5.099999904632568,5.150000095367432,4128600.0,5.150000095367432
2019-01-14,5.159999847412109,5.070000171661377,5.150000095367432,5.079999923706055,2808300.0,5.079999923706055
2019-01-15,5.150000095367432,5.070000171661377,5.070000171661377,5.139999866485596,2315102.0,5.139999866485596
2019-01-16,5.340000152587891,5.179999828338623,5.199999809265137,5.320000171661377,9144241.0,5.320000171661377
2019-01-17,5.409999847412109,5.289999961853027,5.320000171661377,5.349999904632568,5946438.0,5.349999904632568
2019-01-18,5.670000076293945,5.449999809265137,5.480000019073486,5.550000190734863,15306042.0,5.550000190734863
2019-01-21,5.800000190734863,5.5,5.519999980926514,5.75,18467396.0,5.75
2019-01-22,6.019999980926514,5.650000095367432,5.710000038146973,5.670000076293945,18795201.0,5.670000076293945
2019-01-23,5.989999771118164,5.579999923706055,5.71999979019165,5.900000095367432,21837760.0,5.900000095367432
2019-01-24,5.940000057220459,5.570000171661377,5.809999942779541,5.760000228881836,19102049.0,5.760000228881836
2019-01-25,5.769999980926514,5.550000190734863,5.630000114440918,5.650000095367432,10559736.0,5.650000095367432
2019-01-28,5.71999979019165,5.510000228881836,5.639999866485596,5.539999961853027,5840100.0,5.539999961853027
2019-01-29,5.699999809265137,5.409999847412109,5.519999980926514,5.650000095367432,8224847.0,5.650000095367432
2019-01-30,5.71999979019165,5.510000228881836,5.579999923706055,5.559999942779541,4285700.0,5.559999942779541
2019-01-31,5.650000095367432,5.449999809265137,5.519999980926514,5.599999904632568,6444503.0,5.599999904632568
2019-02-01,5.659999847412109,5.579999923706055,5.619999885559082,5.599999904632568,4949396.0,5.599999904632568
2019-02-11,5.789999961853027,5.570000171661377,5.590000152587891,5.769999980926514,6202836.0,5.769999980926514
2019-02-12,6.03000020980835,5.730000019073486,5.769999980926514,6.03000020980835,8653364.0,6.03000020980835
2019-02-13,6.159999847412109,5.949999809265137,6.0,6.090000152587891,9126102.0,6.090000152587891
2019-02-14,6.079999923706055,5.920000076293945,6.070000171661377,6.039999961853027,7650165.0,6.039999961853027
2019-02-15,6.03000020980835,5.869999885559082,6.010000228881836,5.880000114440918,4298543.0,5.880000114440918
2019-02-18,6.130000114440918,5.940000057220459,5.940000057220459,6.059999942779541,6619637.0,6.059999942779541
2019-02-19,6.159999847412109,5.960000038146973,6.050000190734863,6.159999847412109,7146114.0,6.159999847412109
2019-02-20,6.329999923706055,6.059999942779541,6.230000019073486,6.119999885559082,7193858.0,6.119999885559082
2019-02-21,6.139999866485596,5.960000038146973,6.059999942779541,5.980000019073486,5408313.0,5.980000019073486
2019-02-22,6.059999942779541,5.900000095367432,5.949999809265137,6.03000020980835,6952772.0,6.03000020980835
2019-02-25,6.360000133514404,6.059999942779541,6.099999904632568,6.320000171661377,11623668.0,6.320000171661377
2019-02-26,6.480000019073486,6.230000019073486,6.349999904632568,6.309999942779541,10788632.0,6.309999942779541
2019-02-27,6.429999828338623,6.230000019073486,6.320000171661377,6.289999961853027,9567569.0,6.289999961853027
2019-02-28,6.420000076293945,6.230000019073486,6.300000190734863,6.320000171661377,6697718.0,6.320000171661377
2019-03-01,6.619999885559082,6.320000171661377,6.460000038146973,6.46999979019165,12903613.0,6.46999979019165
2019-03-04,6.71999979019165,6.46999979019165,6.46999979019165,6.559999942779541,12541920.0,6.559999942779541
2019-03-05,6.599999904632568,6.46999979019165,6.559999942779541,6.570000171661377,8409508.0,6.570000171661377
2019-03-06,6.730000019073486,6.53000020980835,6.619999885559082,6.71999979019165,10075546.0,6.71999979019165
2019-03-07,6.949999809265137,6.619999885559082,6.659999847412109,6.820000171661377,12700987.0,6.820000171661377
2019-03-08,7.039999961853027,6.579999923706055,6.739999771118164,6.579999923706055,15104906.0,6.579999923706055
2019-03-11,7.119999885559082,6.539999961853027,6.550000190734863,6.889999866485596,15498225.0,6.889999866485596
2019-03-12,7.050000190734863,6.730000019073486,7.010000228881836,6.800000190734863,16669963.0,6.800000190734863
2019-03-13,6.929999828338623,6.650000095367432,6.809999942779541,6.699999809265137,12980164.0,6.699999809265137
2019-03-14,6.75,6.46999979019165,6.659999847412109,6.579999923706055,9358103.0,6.579999923706055
2019-03-15,6.670000076293945,6.449999809265137,6.579999923706055,6.550000190734863,9270246.0,6.550000190734863
2019-03-18,6.670000076293945,6.519999980926514,6.539999961853027,6.659999847412109,9894327.0,6.659999847412109
2019-03-19,6.690000057220459,6.489999771118164,6.650000095367432,6.579999923706055,10238506.0,6.579999923706055
2019-03-20,7.090000152587891,6.519999980926514,6.599999904632568,6.989999771118164,22854248.0,6.989999771118164
2019-03-21,7.300000190734863,6.699999809265137,6.760000228881836,7.070000171661377,29967251.0,7.070000171661377
2019-03-22,7.019999980926514,6.760000228881836,6.920000076293945,6.909999847412109,18178955.0,6.909999847412109
2019-03-25,6.989999771118164,6.670000076293945,6.75,6.739999771118164,10975621.0,6.739999771118164
2019-03-26,7.25,6.659999847412109,6.860000133514404,7.119999885559082,23083106.0,7.119999885559082
2019-03-27,7.829999923706055,6.889999866485596,6.949999809265137,7.710000038146973,62025754.0,7.710000038146973
2019-03-28,7.289999961853027,6.940000057220459,7.099999904632568,6.940000057220459,45955112.0,6.940000057220459
2019-03-29,6.900000095367432,6.559999942779541,6.670000076293945,6.78000020980835,25540447.0,6.78000020980835
2019-04-01,7.059999942779541,6.809999942779541,6.820000171661377,7.019999980926514,17960551.0,7.019999980926514
2019-04-02,7.139999866485596,6.900000095367432,7.090000152587891,6.989999771118164,21042515.0,6.989999771118164
2019-04-03,7.019999980926514,6.869999885559082,6.949999809265137,6.989999771118164,14340860.0,6.989999771118164
2019-04-04,7.360000133514404,6.989999771118164,7.050000190734863,7.360000133514404,28711623.0,7.360000133514404
2019-04-08,8.100000381469727,7.489999771118164,7.78000020980835,7.75,57164735.0,7.75
2019-04-09,7.75,7.380000114440918,7.739999771118164,7.579999923706055,23806942.0,7.579999923706055
2019-04-10,7.880000114440918,7.28000020980835,7.5,7.71999979019165,28592692.0,7.71999979019165
2019-04-11,7.800000190734863,7.309999942779541,7.75,7.320000171661377,20137887.0,7.320000171661377
2019-04-12,7.489999771118164,7.150000095367432,7.349999904632568,7.28000020980835,12445760.0,7.28000020980835
2019-04-15,7.429999828338623,7.050000190734863,7.389999866485596,7.099999904632568,15263335.0,7.099999904632568
2019-04-16,7.440000057220459,7.050000190734863,7.090000152587891,7.409999847412109,14187429.0,7.409999847412109
2019-04-17,7.639999866485596,7.28000020980835,7.449999809265137,7.559999942779541,19151920.0,7.559999942779541
2019-04-18,8.319999694824219,7.619999885559082,7.75,7.900000095367432,59077544.0,7.900000095367432
2019-04-19,7.949999809265137,7.5,7.75,7.679999828338623,33511576.0,7.679999828338623
2019-04-22,8.050000190734863,7.579999923706055,7.619999885559082,7.860000133514404,30371596.0,7.860000133514404
2019-04-23,8.25,7.75,7.75,7.860000133514404,30283056.0,7.860000133514404
2019-04-24,8.010000228881836,7.690000057220459,8.0,7.920000076293945,16344775.0,7.920000076293945
2019-04-25,8.079999923706055,7.510000228881836,7.849999904632568,7.570000171661377,20273781.0,7.570000171661377
2019-04-26,8.279999732971191,7.429999828338623,7.5,7.929999828338623,27701339.0,7.929999828338623
2019-05-06,6.78000020980835,6.420000076293945,6.639999866485596,6.5,20020650.0,6.5
2019-05-07,6.670000076293945,6.199999809265137,6.599999904632568,6.480000019073486,15578617.0,6.480000019073486
2019-05-08,6.510000228881836,6.25,6.289999961853027,6.28000020980835,10485102.0,6.28000020980835
2019-05-09,6.389999866485596,6.139999866485596,6.199999809265137,6.28000020980835,9005215.0,6.28000020980835
2019-05-10,6.539999961853027,6.139999866485596,6.349999904632568,6.460000038146973,13131620.0,6.460000038146973
2019-05-13,6.489999771118164,6.28000020980835,6.400000095367432,6.449999809265137,7093758.0,6.449999809265137
2019-05-14,6.460000038146973,6.309999942779541,6.349999904632568,6.349999904632568,5213226.0,6.349999904632568
2019-05-15,6.460000038146973,6.349999904632568,6.380000114440918,6.420000076293945,6910617.0,6.420000076293945
2019-05-16,6.559999942779541,6.28000020980835,6.420000076293945,6.5,12643123.0,6.5
2019-05-17,6.480000019073486,6.190000057220459,6.480000019073486,6.21999979019165,8654192.0,6.21999979019165
2019-05-20,6.260000228881836,5.860000133514404,6.21999979019165,6.050000190734863,9801427.0,6.050000190734863
2019-05-21,6.289999961853027,6.010000228881836,6.050000190734863,6.25,5984003.0,6.25
2019-05-22,6.329999923706055,6.150000095367432,6.230000019073486,6.179999828338623,4313909.0,6.179999828338623
2019-05-23,6.199999809265137,5.900000095367432,6.199999809265137,5.920000076293945,8060337.0,5.920000076293945
2019-05-24,6.139999866485596,5.960000038146973,5.96999979019165,6.039999961853027,7327900.0,6.039999961853027
2019-05-27,6.260000228881836,5.980000019073486,6.03000020980835,6.230000019073486,7443090.0,6.230000019073486
2019-05-28,6.409999847412109,6.21999979019165,6.260000228881836,6.28000020980835,8044512.0,6.28000020980835
2019-05-29,6.449999809265137,6.289999961853027,6.300000190734863,6.380000114440918,7218794.0,6.380000114440918
2019-05-30,6.5,6.210000038146973,6.340000152587891,6.460000038146973,7315136.0,6.460000038146973
2019-05-31,6.489999771118164,6.289999961853027,6.489999771118164,6.369999885559082,5860269.0,6.369999885559082
2019-06-03,6.400000095367432,6.139999866485596,6.349999904632568,6.159999847412109,7345321.0,6.159999847412109
2019-06-04,6.25,6.090000152587891,6.239999771118164,6.170000076293945,4496207.0,6.170000076293945
2019-06-05,6.289999961853027,6.139999866485596,6.230000019073486,6.190000057220459,4243700.0,6.190000057220459
2019-06-06,6.199999809265137,5.980000019073486,6.199999809265137,5.989999771118164,6168372.0,5.989999771118164
2019-06-10,6.159999847412109,5.980000019073486,6.059999942779541,6.119999885559082,5560979.0,6.119999885559082
2019-06-11,6.28000020980835,6.090000152587891,6.150000095367432,6.28000020980835,9394016.0,6.28000020980835
2019-06-12,6.260000228881836,6.159999847412109,6.25,6.190000057220459,7649586.0,6.190000057220459
2019-06-13,6.25,6.03000020980835,6.150000095367432,6.170000076293945,9998856.0,6.170000076293945
2019-06-14,6.190000057220459,5.940000057220459,6.159999847412109,5.960000038146973,9047510.0,5.960000038146973
2019-06-17,6.019999980926514,5.75,5.96999979019165,5.769999980926514,12466870.0,5.769999980926514
2019-06-18,5.880000114440918,5.769999980926514,5.829999923706055,5.829999923706055,8319514.0,5.829999923706055
2019-06-19,6.110000133514404,5.880000114440918,5.949999809265137,6.039999961853027,13239040.0,6.039999961853027
2019-06-20,6.110000133514404,5.949999809265137,5.960000038146973,6.079999923706055,11556100.0,6.079999923706055
2019-06-21,6.21999979019165,6.070000171661377,6.110000133514404,6.159999847412109,9217742.0,6.159999847412109
2019-06-24,6.239999771118164,6.130000114440918,6.159999847412109,6.170000076293945,6363468.0,6.170000076293945
2019-06-25,6.159999847412109,5.96999979019165,6.150000095367432,6.019999980926514,8789638.0,6.019999980926514
2019-06-26,6.130000114440918,6.0,6.039999961853027,6.010000228881836,8756988.0,6.010000228881836
2019-06-27,6.110000133514404,5.980000019073486,6.050000190734863,6.03000020980835,7658733.0,6.03000020980835
2019-06-28,6.050000190734863,5.900000095367432,6.050000190734863,5.960000038146973,5842700.0,5.960000038146973
2019-07-01,6.199999809265137,6.03000020980835,6.050000190734863,6.190000057220459,9575016.0,6.190000057220459
2019-07-02,6.21999979019165,6.050000190734863,6.199999809265137,6.099999904632568,9096060.0,6.099999904632568
2019-07-03,6.110000133514404,6.010000228881836,6.110000133514404,6.039999961853027,5591748.0,6.039999961853027
2019-07-04,6.070000171661377,5.949999809265137,6.039999961853027,6.0,5428400.0,6.0
2019-07-05,6.039999961853027,5.960000038146973,6.0,6.03000020980835,3328879.0,6.03000020980835
2019-07-08,6.039999961853027,5.75,6.03000020980835,5.789999961853027,7467185.0,5.789999961853027
2019-07-09,6.019999980926514,5.760000228881836,5.829999923706055,5.980000019073486,7337734.0,5.980000019073486
2019-07-10,6.380000114440918,6.059999942779541,6.190000057220459,6.099999904632568,22004161.0,6.099999904632568
2019-07-11,6.28000020980835,5.989999771118164,6.050000190734863,6.260000228881836,24861100.0,6.260000228881836
2019-07-12,6.889999866485596,6.420000076293945,6.590000152587891,6.869999885559082,50781709.0,6.869999885559082
2019-07-15,6.760000228881836,6.46999979019165,6.699999809265137,6.639999866485596,42857247.0,6.639999866485596
2019-07-16,6.820000171661377,6.539999961853027,6.590000152587891,6.760000228881836,35992135.0,6.760000228881836
2019-07-17,6.690000057220459,6.449999809265137,6.670000076293945,6.480000019073486,32661124.0,6.480000019073486
2019-07-18,6.539999961853027,6.269999980926514,6.489999771118164,6.28000020980835,27045044.0,6.28000020980835
2019-07-19,6.349999904632568,6.179999828338623,6.309999942779541,6.239999771118164,21865311.0,6.239999771118164
2019-07-22,6.25,5.940000057220459,6.25,6.03000020980835,17643628.0,6.03000020980835
2019-07-23,6.159999847412109,5.849999904632568,5.849999904632568,6.079999923706055,18435705.0,6.079999923706055
2019-07-24,6.159999847412109,6.03000020980835,6.070000171661377,6.090000152587891,15697502.0,6.090000152587891
2019-07-25,6.059999942779541,5.929999828338623,6.059999942779541,5.960000038146973,13006714.0,5.960000038146973
2019-07-26,6.010000228881836,5.920000076293945,5.96999979019165,6.0,8708876.0,6.0
2019-07-29,5.989999771118164,5.889999866485596,5.980000019073486,5.920000076293945,9005024.0,5.920000076293945
2019-07-30,5.989999771118164,5.900000095367432,5.920000076293945,5.929999828338623,10023723.0,5.929999828338623
2019-07-31,5.929999828338623,5.809999942779541,5.929999828338623,5.829999923706055,12634069.0,5.829999923706055
2019-08-01,5.849999904632568,5.760000228881836,5.820000171661377,5.840000152587891,6744674.0,5.840000152587891
2019-08-02,5.78000020980835,5.550000190734863,5.769999980926514,5.619999885559082,14302103.0,5.619999885559082
2019-08-05,5.590000152587891,5.510000228881836,5.590000152587891,5.53000020980835,9125700.0,5.53000020980835
2019-08-06,5.400000095367432,4.980000019073486,5.400000095367432,5.21999979019165,14391858.0,5.21999979019165
2019-08-07,5.300000190734863,5.159999847412109,5.25,5.179999828338623,7004851.0,5.179999828338623
2019-08-08,5.28000020980835,5.210000038146973,5.230000019073486,5.239999771118164,4405650.0,5.239999771118164
2019-08-09,5.28000020980835,5.119999885559082,5.28000020980835,5.139999866485596,5862644.0,5.139999866485596
2019-08-12,5.269999980926514,5.150000095367432,5.210000038146973,5.190000057220459,8575021.0,5.190000057220459
2019-08-13,5.210000038146973,5.070000171661377,5.150000095367432,5.170000076293945,8332460.0,5.170000076293945
2019-08-14,5.28000020980835,5.199999809265137,5.260000228881836,5.199999809265137,7314715.0,5.199999809265137
2019-08-15,5.28000020980835,5.03000020980835,5.03000020980835,5.269999980926514,8967408.0,5.269999980926514
2019-08-16,5.309999942779541,5.21999979019165,5.230000019073486,5.239999771118164,6985750.0,5.239999771118164
2019-08-19,5.389999866485596,5.260000228881836,5.260000228881836,5.380000114440918,8508234.0,5.380000114440918
2019-08-20,5.409999847412109,5.309999942779541,5.400000095367432,5.340000152587891,7264123.0,5.340000152587891
2019-08-21,5.679999828338623,5.349999904632568,5.360000133514404,5.559999942779541,20437123.0,5.559999942779541
2019-08-22,5.579999923706055,5.340000152587891,5.519999980926514,5.449999809265137,15895814.0,5.449999809265137
2019-08-23,5.449999809265137,5.360000133514404,5.440000057220459,5.400000095367432,7499276.0,5.400000095367432
2019-08-26,5.340000152587891,5.21999979019165,5.289999961853027,5.300000190734863,6478539.0,5.300000190734863
2019-08-27,5.440000057220459,5.320000171661377,5.340000152587891,5.400000095367432,7689028.0,5.400000095367432
2019-08-28,5.489999771118164,5.369999885559082,5.369999885559082,5.429999828338623,7886387.0,5.429999828338623
2019-08-29,5.570000171661377,5.380000114440918,5.53000020980835,5.400000095367432,10475400.0,5.400000095367432
2019-08-30,5.519999980926514,5.239999771118164,5.420000076293945,5.289999961853027,10404138.0,5.289999961853027
2019-09-02,5.380000114440918,5.289999961853027,5.340000152587891,5.380000114440918,7773874.0,5.380000114440918
2019-09-03,5.630000114440918,5.460000038146973,5.460000038146973,5.510000228881836,18437928.0,5.510000228881836
2019-09-04,5.550000190734863,5.46999979019165,5.5,5.519999980926514,12674951.0,5.519999980926514
2019-09-05,5.630000114440918,5.510000228881836,5.550000190734863,5.590000152587891,16129078.0,5.590000152587891
2019-09-06,5.619999885559082,5.489999771118164,5.579999923706055,5.550000190734863,11200848.0,5.550000190734863
2019-09-09,5.610000133514404,5.53000020980835,5.579999923706055,5.610000133514404,14706246.0,5.610000133514404
2019-09-10,5.679999828338623,5.570000171661377,5.599999904632568,5.650000095367432,15641312.0,5.650000095367432
2019-09-11,5.679999828338623,5.590000152587891,5.659999847412109,5.599999904632568,11091523.0,5.599999904632568
2019-09-12,5.679999828338623,5.559999942779541,5.610000133514404,5.659999847412109,11207935.0,5.659999847412109
2019-09-16,5.710000038146973,5.590000152587891,5.659999847412109,5.630000114440918,9392923.0,5.630000114440918
2019-09-17,5.619999885559082,5.449999809265137,5.599999904632568,5.46999979019165,10425724.0,5.46999979019165
2019-09-18,5.519999980926514,5.440000057220459,5.480000019073486,5.449999809265137,5813316.0,5.449999809265137
2019-09-19,5.489999771118164,5.429999828338623,5.449999809265137,5.489999771118164,5343189.0,5.489999771118164
2019-09-20,5.53000020980835,5.460000038146973,5.480000019073486,5.519999980926514,5402847.0,5.519999980926514
2019-09-23,5.489999771118164,5.369999885559082,5.489999771118164,5.409999847412109,8167938.0,5.409999847412109
2019-09-24,5.429999828338623,5.369999885559082,5.420000076293945,5.389999866485596,6806001.0,5.389999866485596
2019-09-25,5.349999904632568,5.25,5.340000152587891,5.25,6612841.0,5.25
2019-09-26,5.289999961853027,5.110000133514404,5.25,5.130000114440918,7594451.0,5.130000114440918
2019-09-27,5.230000019073486,5.139999866485596,5.150000095367432,5.170000076293945,3595715.0,5.170000076293945
2019-09-30,5.21999979019165,5.139999866485596,5.179999828338623,5.139999866485596,3412783.0,5.139999866485596
2019-10-08,5.269999980926514,5.130000114440918,5.159999847412109,5.150000095367432,4192541.0,5.150000095367432
2019-10-09,5.269999980926514,5.130000114440918,5.130000114440918,5.269999980926514,5188123.0,5.269999980926514
2019-10-10,5.340000152587891,5.239999771118164,5.309999942779541,5.289999961853027,5208675.0,5.289999961853027
2019-10-11,5.349999904632568,5.269999980926514,5.28000020980835,5.309999942779541,6890935.0,5.309999942779541
2019-10-14,5.389999866485596,5.320000171661377,5.340000152587891,5.369999885559082,6475356.0,5.369999885559082
2019-10-15,5.369999885559082,5.309999942779541,5.349999904632568,5.320000171661377,4234824.0,5.320000171661377
2019-10-16,5.389999866485596,5.28000020980835,5.340000152587891,5.289999961853027,4224782.0,5.289999961853027
2019-10-17,5.329999923706055,5.260000228881836,5.260000228881836,5.260000228881836,3931170.0,5.260000228881836
2019-10-18,5.300000190734863,5.150000095367432,5.28000020980835,5.199999809265137,4365600.0,5.199999809265137
2019-10-21,5.210000038146973,5.119999885559082,5.210000038146973,5.170000076293945,3932600.0,5.170000076293945
2019-10-22,5.690000057220459,5.150000095367432,5.170000076293945,5.690000057220459,38490138.0,5.690000057220459
2019-10-23,5.619999885559082,5.449999809265137,5.460000038146973,5.5,41118568.0,5.5
2019-10-24,5.460000038146973,5.289999961853027,5.409999847412109,5.349999904632568,20697646.0,5.349999904632568
2019-10-25,5.78000020980835,5.360000133514404,5.360000133514404,5.619999885559082,34813788.0,5.619999885559082
2019-10-28,5.639999866485596,5.440000057220459,5.5,5.599999904632568,23260063.0,5.599999904632568
2019-10-29,5.929999828338623,5.5,5.550000190734863,5.659999847412109,27304172.0,5.659999847412109
2019-10-30,5.829999923706055,5.519999980926514,5.599999904632568,5.659999847412109,23492500.0,5.659999847412109
2019-10-31,5.71999979019165,5.460000038146973,5.630000114440918,5.550000190734863,15200354.0,5.550000190734863
2019-11-01,5.570000171661377,5.429999828338623,5.519999980926514,5.550000190734863,9414919.0,5.550000190734863
2019-11-04,5.619999885559082,5.46999979019165,5.550000190734863,5.550000190734863,11257191.0,5.550000190734863
2019-11-05,5.559999942779541,5.449999809265137,5.550000190734863,5.489999771118164,13935934.0,5.489999771118164
2019-11-06,5.5,5.21999979019165,5.489999771118164,5.269999980926514,16964636.0,5.269999980926514
2019-11-07,5.300000190734863,5.190000057220459,5.25,5.28000020980835,7089503.0,5.28000020980835
2019-11-08,5.320000171661377,5.21999979019165,5.320000171661377,5.21999979019165,6519450.0,5.21999979019165
2019-11-11,5.210000038146973,4.989999771118164,5.199999809265137,5.019999980926514,11313238.0,5.019999980926514
2019-11-12,5.050000190734863,4.949999809265137,5.039999961853027,5.050000190734863,6300466.0,5.050000190734863
2019-11-13,5.079999923706055,5.0,5.050000190734863,5.039999961853027,4392781.0,5.039999961853027
2019-11-14,5.059999942779541,5.010000228881836,5.039999961853027,5.039999961853027,3609844.0,5.039999961853027
2019-11-15,5.070000171661377,4.989999771118164,5.039999961853027,4.989999771118164,4141857.0,4.989999771118164
2019-11-18,5.019999980926514,4.920000076293945,4.980000019073486,5.0,4676574.0,5.0
2019-11-19,5.079999923706055,4.980000019073486,5.0,5.079999923706055,5541007.0,5.079999923706055
2019-11-20,5.099999904632568,5.03000020980835,5.070000171661377,5.059999942779541,4143446.0,5.059999942779541
2019-11-21,5.090000152587891,5.010000228881836,5.039999961853027,5.070000171661377,3502613.0,5.070000171661377
2019-11-22,5.130000114440918,5.019999980926514,5.070000171661377,5.03000020980835,5638241.0,5.03000020980835
2019-11-25,5.260000228881836,4.960000038146973,5.059999942779541,5.159999847412109,9981265.0,5.159999847412109
2019-11-26,5.150000095367432,5.070000171661377,5.150000095367432,5.090000152587891,5095794.0,5.090000152587891
2019-11-27,5.090000152587891,5.03000020980835,5.079999923706055,5.050000190734863,4290798.0,5.050000190734863
2019-11-28,5.070000171661377,5.010000228881836,5.059999942779541,5.019999980926514,3445461.0,5.019999980926514
2019-11-29,5.039999961853027,4.980000019073486,5.010000228881836,5.019999980926514,3002230.0,5.019999980926514
2019-12-02,5.050000190734863,5.010000228881836,5.019999980926514,5.039999961853027,3543184.0,5.039999961853027
2019-12-03,5.170000076293945,5.010000228881836,5.039999961853027,5.110000133514404,6947398.0,5.110000133514404
2019-12-04,5.110000133514404,5.039999961853027,5.099999904632568,5.090000152587891,4025960.0,5.090000152587891
2019-12-05,5.170000076293945,5.079999923706055,5.090000152587891,5.130000114440918,5488138.0,5.130000114440918
2019-12-06,5.150000095367432,5.090000152587891,5.130000114440918,5.139999866485596,4159812.0,5.139999866485596
2019-12-09,5.170000076293945,5.110000133514404,5.150000095367432,5.130000114440918,5168841.0,5.130000114440918
2019-12-10,5.199999809265137,5.099999904632568,5.139999866485596,5.170000076293945,5920660.0,5.170000076293945
2019-12-11,5.179999828338623,5.119999885559082,5.150000095367432,5.130000114440918,3940648.0,5.130000114440918
2019-12-12,5.130000114440918,5.050000190734863,5.130000114440918,5.050000190734863,6231132.0,5.050000190734863
2019-12-13,5.159999847412109,5.059999942779541,5.070000171661377,5.110000133514404,6747681.0,5.110000133514404
2019-12-16,5.139999866485596,5.059999942779541,5.079999923706055,5.130000114440918,8682232.0,5.130000114440918
2019-12-17,5.21999979019165,5.099999904632568,5.119999885559082,5.210000038146973,12383663.0,5.210000038146973
2019-12-18,5.300000190734863,5.190000057220459,5.210000038146973,5.239999771118164,9939957.0,5.239999771118164
2019-12-19,5.309999942779541,5.210000038146973,5.239999771118164,5.260000228881836,8532959.0,5.260000228881836
2019-12-20,5.309999942779541,5.199999809265137,5.260000228881836,5.21999979019165,8648000.0,5.21999979019165
2019-12-23,5.25,5.119999885559082,5.199999809265137,5.139999866485596,8517405.0,5.139999866485596
2019-12-24,5.239999771118164,5.119999885559082,5.139999866485596,5.21999979019165,7915358.0,5.21999979019165
2019-12-25,5.28000020980835,5.159999847412109,5.210000038146973,5.239999771118164,8698641.0,5.239999771118164
2019-12-26,5.28000020980835,5.199999809265137,5.21999979019165,5.269999980926514,8838033.0,5.269999980926514
2019-12-27,5.329999923706055,5.239999771118164,5.269999980926514,5.239999771118164,11449200.0,5.239999771118164
2019-12-30,5.28000020980835,5.119999885559082,5.190000057220459,5.269999980926514,10969835.0,5.269999980926514
2019-12-31,5.329999923706055,5.25,5.25,5.300000190734863,7961535.0,5.300000190734863
2020-01-02,5.380000114440918,5.309999942779541,5.349999904632568,5.369999885559082,10959472.0,5.369999885559082
2020-01-03,5.510000228881836,5.329999923706055,5.380000114440918,5.46999979019165,15617470.0,5.46999979019165
2020-01-06,5.539999961853027,5.349999904632568,5.449999809265137,5.519999980926514,16322447.0,5.519999980926514
2020-01-07,5.53000020980835,5.429999828338623,5.460000038146973,5.5,14040919.0,5.5
2020-01-08,5.380000114440918,5.380000114440918,5.380000114440918,5.380000114440918,13579604.0,5.380000114440918
2020-01-09,5.449999809265137,5.369999885559082,5.429999828338623,5.429999828338623,9480493.0,5.429999828338623
2020-01-10,5.710000038146973,5.389999866485596,5.429999828338623,5.579999923706055,26082105.0,5.579999923706055
2020-01-13,5.610000133514404,5.610000133514404,5.610000133514404,5.610000133514404,12486170.0,5.610000133514404
2020-01-14,5.630000114440918,5.630000114440918,5.630000114440918,5.630000114440918,12985504.0,5.630000114440918
2020-01-15,5.610000133514404,5.480000019073486,5.610000133514404,5.510000228881836,10196795.0,5.510000228881836
2020-01-16,5.800000190734863,5.519999980926514,5.53000020980835,5.610000133514404,16601536.0,5.610000133514404
2020-01-17,5.670000076293945,5.480000019073486,5.599999904632568,5.5,10330620.0,5.5
2020-01-20,5.5,5.429999828338623,5.5,5.5,7454903.0,5.5
2020-01-21,5.5,5.400000095367432,5.460000038146973,5.409999847412109,7391677.0,5.409999847412109
2020-01-22,5.400000095367432,5.269999980926514,5.380000114440918,5.389999866485596,7348135.0,5.389999866485596
2020-01-23,5.380000114440918,5.119999885559082,5.329999923706055,5.179999828338623,10135707.0,5.179999828338623
2020-02-03,4.659999847412109,4.659999847412109,4.659999847412109,4.659999847412109,2958000.0,4.659999847412109
2020-02-04,4.570000171661377,4.260000228881836,4.260000228881836,4.480000019073486,17494450.0,4.480000019073486
2020-02-05,4.670000076293945,4.489999771118164,4.5,4.579999923706055,14559088.0,4.579999923706055
2020-02-06,4.730000019073486,4.559999942779541,4.599999904632568,4.699999809265137,12984149.0,4.699999809265137
2020-02-07,4.730000019073486,4.610000133514404,4.679999828338623,4.659999847412109,10177989.0,4.659999847412109
2020-02-10,4.900000095367432,4.610000133514404,4.610000133514404,4.889999866485596,17944327.0,4.889999866485596
2020-02-11,4.889999866485596,4.800000190734863,4.889999866485596,4.820000171661377,10259449.0,4.820000171661377
2020-02-12,5.059999942779541,4.800000190734863,4.820000171661377,5.059999942779541,18076947.0,5.059999942779541
2020-02-13,5.570000171661377,5.28000020980835,5.380000114440918,5.570000171661377,44597762.0,5.570000171661377
2020-02-14,6.099999904632568,5.460000038146973,5.630000114440918,5.989999771118164,89057636.0,5.989999771118164
2020-02-17,6.300000190734863,5.78000020980835,5.880000114440918,6.050000190734863,79398330.0,6.050000190734863
2020-02-18,5.96999979019165,5.710000038146973,5.900000095367432,5.900000095367432,49563004.0,5.900000095367432
2020-02-19,5.920000076293945,5.659999847412109,5.920000076293945,5.699999809265137,39631855.0,5.699999809265137
2020-02-20,5.769999980926514,5.570000171661377,5.699999809265137,5.690000057220459,33235036.0,5.690000057220459
2020-02-21,5.840000152587891,5.679999828338623,5.690000057220459,5.78000020980835,39039989.0,5.78000020980835
2020-02-24,6.0,5.619999885559082,5.679999828338623,5.809999942779541,37777406.0,5.809999942779541
2020-02-25,5.75,5.519999980926514,5.599999904632568,5.650000095367432,27570494.0,5.650000095367432
2020-02-26,5.900000095367432,5.570000171661377,5.619999885559082,5.699999809265137,34394013.0,5.699999809265137
2020-02-27,6.0,5.659999847412109,5.730000019073486,5.889999866485596,39101883.0,5.889999866485596
2020-02-28,5.980000019073486,5.519999980926514,5.519999980926514,5.590000152587891,41989899.0,5.590000152587891
2020-03-02,6.090000152587891,5.559999942779541,5.559999942779541,6.03000020980835,47321815.0,6.03000020980835
2020-03-03,6.28000020980835,5.900000095367432,6.150000095367432,6.070000171661377,49167256.0,6.070000171661377
2020-03-04,6.150000095367432,5.800000190734863,6.059999942779541,6.139999866485596,42359427.0,6.139999866485596
2020-03-05,6.369999885559082,6.099999904632568,6.190000057220459,6.300000190734863,53464639.0,6.300000190734863
2020-03-06,6.409999847412109,6.150000095367432,6.21999979019165,6.159999847412109,34709167.0,6.159999847412109
2020-03-09,6.130000114440918,5.78000020980835,6.059999942779541,5.78000020980835,34853897.0,5.78000020980835
2020-03-10,5.800000190734863,5.440000057220459,5.630000114440918,5.730000019073486,32121922.0,5.730000019073486
2020-03-11,5.789999961853027,5.579999923706055,5.699999809265137,5.610000133514404,19775543.0,5.610000133514404
2020-03-12,5.590000152587891,5.329999923706055,5.510000228881836,5.369999885559082,21014246.0,5.369999885559082
2020-03-13,5.289999961853027,5.010000228881836,5.070000171661377,5.21999979019165,18526078.0,5.21999979019165
2020-03-16,5.380000114440918,5.03000020980835,5.289999961853027,5.039999961853027,16494577.0,5.039999961853027
2020-03-17,5.170000076293945,4.889999866485596,5.059999942779541,5.090000152587891,14266563.0,5.090000152587891
2020-03-18,5.210000038146973,4.980000019073486,5.130000114440918,4.989999771118164,13993395.0,4.989999771118164
2020-03-19,5.159999847412109,4.900000095367432,4.989999771118164,5.130000114440918,14852781.0,5.130000114440918
2020-03-20,5.210000038146973,5.099999904632568,5.119999885559082,5.199999809265137,12242321.0,5.199999809265137
2020-03-23,5.159999847412109,5.0,5.119999885559082,5.03000020980835,9440057.0,5.03000020980835
2020-03-24,5.150000095367432,5.03000020980835,5.110000133514404,5.139999866485596,9101990.0,5.139999866485596
2020-03-25,5.230000019073486,5.159999847412109,5.199999809265137,5.21999979019165,13023210.0,5.21999979019165
2020-03-26,5.320000171661377,5.150000095367432,5.199999809265137,5.239999771118164,16332704.0,5.239999771118164
2020-03-27,5.309999942779541,5.159999847412109,5.28000020980835,5.159999847412109,10542892.0,5.159999847412109
2020-03-30,5.349999904632568,5.070000171661377,5.130000114440918,5.300000190734863,19713842.0,5.300000190734863
2020-03-31,5.659999847412109,5.25,5.309999942779541,5.599999904632568,30113941.0,5.599999904632568
2020-04-01,5.699999809265137,5.360000133514404,5.599999904632568,5.369999885559082,22670040.0,5.369999885559082
2020-04-02,5.369999885559082,5.159999847412109,5.340000152587891,5.360000133514404,14630077.0,5.360000133514404
2020-04-03,5.519999980926514,5.260000228881836,5.309999942779541,5.409999847412109,19316516.0,5.409999847412109
2020-04-07,5.820000171661377,5.420000076293945,5.510000228881836,5.710000038146973,33750663.0,5.710000038146973
2020-04-08,5.730000019073486,5.510000228881836,5.659999847412109,5.579999923706055,23043917.0,5.579999923706055
2020-04-09,5.650000095367432,5.510000228881836,5.590000152587891,5.539999961853027,16804864.0,5.539999961853027
2020-04-10,5.559999942779541,5.289999961853027,5.519999980926514,5.300000190734863,17725539.0,5.300000190734863
2020-04-13,5.329999923706055,5.179999828338623,5.269999980926514,5.25,11051500.0,5.25
2020-04-14,5.320000171661377,5.230000019073486,5.25,5.309999942779541,8941645.0,5.309999942779541
2020-04-15,5.309999942779541,5.210000038146973,5.300000190734863,5.21999979019165,9650693.0,5.21999979019165
2020-04-16,5.230000019073486,5.150000095367432,5.199999809265137,5.210000038146973,8953988.0,5.210000038146973
2020-04-17,5.289999961853027,5.150000095367432,5.230000019073486,5.150000095367432,9413088.0,5.150000095367432
2020-04-20,5.239999771118164,5.130000114440918,5.179999828338623,5.190000057220459,7703357.0,5.190000057220459
2020-04-21,5.170000076293945,5.039999961853027,5.170000076293945,5.079999923706055,9976878.0,5.079999923706055
2020-04-22,5.25,5.039999961853027,5.070000171661377,5.199999809265137,11803698.0,5.199999809265137
2020-04-23,5.409999847412109,5.179999828338623,5.210000038146973,5.340000152587891,22266398.0,5.340000152587891
2020-04-24,5.369999885559082,5.150000095367432,5.289999961853027,5.170000076293945,14040699.0,5.170000076293945
2020-04-27,5.230000019073486,5.079999923706055,5.150000095367432,5.110000133514404,8567952.0,5.110000133514404
2020-04-28,5.099999904632568,4.769999980926514,5.059999942779541,4.940000057220459,15206225.0,4.940000057220459
2020-04-29,4.980000019073486,4.690000057220459,4.929999828338623,4.730000019073486,17742053.0,4.730000019073486
2020-04-30,4.800000190734863,4.699999809265137,4.75,4.78000020980835,10724700.0,4.78000020980835
2020-05-06,4.840000152587891,4.679999828338623,4.739999771118164,4.829999923706055,7513032.0,4.829999923706055
2020-05-07,4.909999847412109,4.800000190734863,4.829999923706055,4.829999923706055,8103836.0,4.829999923706055
2020-05-08,4.900000095367432,4.820000171661377,4.849999904632568,4.880000114440918,8091311.0,4.880000114440918
2020-05-11,4.920000076293945,4.760000228881836,4.900000095367432,4.809999942779541,8723416.0,4.809999942779541
2020-05-12,4.820000171661377,4.690000057220459,4.820000171661377,4.739999771118164,8213543.0,4.739999771118164
2020-05-13,4.889999866485596,4.679999828338623,4.730000019073486,4.860000133514404,10139946.0,4.860000133514404
2020-05-14,4.860000133514404,4.710000038146973,4.829999923706055,4.730000019073486,7701711.0,4.730000019073486
2020-05-15,4.78000020980835,4.730000019073486,4.75,4.760000228881836,4894354.0,4.760000228881836
2020-05-18,4.889999866485596,4.71999979019165,4.769999980926514,4.849999904632568,9111476.0,4.849999904632568
2020-05-19,4.889999866485596,4.820000171661377,4.889999866485596,4.860000133514404,6031479.0,4.860000133514404
2020-05-20,4.920000076293945,4.809999942779541,4.829999923706055,4.869999885559082,6844716.0,4.869999885559082
2020-05-21,4.909999847412109,4.730000019073486,4.869999885559082,4.78000020980835,6943561.0,4.78000020980835
2020-05-22,4.78000020980835,4.679999828338623,4.769999980926514,4.730000019073486,4988119.0,4.730000019073486
2020-05-25,4.75,4.679999828338623,4.710000038146973,4.710000038146973,3968947.0,4.710000038146973
2020-05-26,4.789999961853027,4.710000038146973,4.710000038146973,4.760000228881836,3997401.0,4.760000228881836
2020-05-27,4.869999885559082,4.730000019073486,4.769999980926514,4.809999942779541,7452379.0,4.809999942779541
2020-05-28,4.849999904632568,4.710000038146973,4.829999923706055,4.78000020980835,4801181.0,4.78000020980835
2020-05-29,4.849999904632568,4.710000038146973,4.769999980926514,4.789999961853027,4461578.0,4.789999961853027
2020-06-01,4.900000095367432,4.789999961853027,4.800000190734863,4.900000095367432,9782372.0,4.900000095367432
2020-06-02,4.920000076293945,4.860000133514404,4.880000114440918,4.900000095367432,6921759.0,4.900000095367432
2020-06-03,4.940000057220459,4.860000133514404,4.920000076293945,4.869999885559082,6707805.0,4.869999885559082
2020-06-04,4.929999828338623,4.820000171661377,4.869999885559082,4.880000114440918,7213622.0,4.880000114440918
2020-06-05,4.920000076293945,4.840000152587891,4.880000114440918,4.889999866485596,6699984.0,4.889999866485596
2020-06-08,4.929999828338623,4.800000190734863,4.920000076293945,4.809999942779541,7786859.0,4.809999942779541
2020-06-09,4.840000152587891,4.75,4.809999942779541,4.789999961853027,5199615.0,4.789999961853027
2020-06-10,4.929999828338623,4.760000228881836,4.789999961853027,4.900000095367432,10789815.0,4.900000095367432
2020-06-11,4.949999809265137,4.829999923706055,4.900000095367432,4.829999923706055,8135800.0,4.829999923706055
2020-06-12,4.829999923706055,4.710000038146973,4.75,4.800000190734863,8090060.0,4.800000190734863
2020-06-15,4.829999923706055,4.730000019073486,4.820000171661377,4.739999771118164,5655400.0,4.739999771118164
2020-06-16,4.800000190734863,4.75,4.760000228881836,4.78000020980835,4644800.0,4.78000020980835
2020-06-17,4.789999961853027,4.710000038146973,4.78000020980835,4.760000228881836,5855874.0,4.760000228881836
2020-06-18,4.789999961853027,4.730000019073486,4.760000228881836,4.769999980926514,6356736.0,4.769999980926514
2020-06-19,4.78000020980835,4.739999771118164,4.769999980926514,4.78000020980835,5413497.0,4.78000020980835
2020-06-22,4.849999904632568,4.760000228881836,4.78000020980835,4.829999923706055,7507573.0,4.829999923706055
2020-06-23,4.840000152587891,4.769999980926514,4.840000152587891,4.78000020980835,4468174.0,4.78000020980835
2020-06-24,4.800000190734863,4.71999979019165,4.800000190734863,4.739999771118164,5554802.0,4.739999771118164
2020-06-29,4.760000228881836,4.710000038146973,4.739999771118164,4.71999979019165,4799700.0,4.71999979019165
2020-06-30,4.760000228881836,4.71999979019165,4.71999979019165,4.75,4368800.0,4.75
2020-07-01,4.75,4.71999979019165,4.730000019073486,4.75,4656744.0,4.75
2020-07-02,4.849999904632568,4.730000019073486,4.75,4.840000152587891,10954662.0,4.840000152587891
2020-07-03,5.0,4.840000152587891,4.849999904632568,4.960000038146973,15855949.0,4.960000038146973
2020-07-06,5.150000095367432,4.960000038146973,4.989999771118164,5.130000114440918,19005265.0,5.130000114440918
2020-07-07,5.239999771118164,5.070000171661377,5.199999809265137,5.110000133514404,18414434.0,5.110000133514404
2020-07-08,5.179999828338623,5.0,5.050000190734863,5.170000076293945,24425049.0,5.170000076293945
2020-07-09,5.28000020980835,5.159999847412109,5.179999828338623,5.25,22183021.0,5.25
2020-07-10,5.28000020980835,5.130000114440918,5.25,5.139999866485596,18914602.0,5.139999866485596
2020-07-13,5.369999885559082,5.130000114440918,5.139999866485596,5.340000152587891,19614231.0,5.340000152587891
2020-07-14,5.429999828338623,5.199999809265137,5.340000152587891,5.289999961853027,16086176.0,5.289999961853027
2020-07-15,5.460000038146973,5.199999809265137,5.320000171661377,5.269999980926514,21222179.0,5.269999980926514
2020-07-16,5.53000020980835,5.159999847412109,5.409999847412109,5.159999847412109,27792602.0,5.159999847412109
2020-07-17,5.239999771118164,5.050000190734863,5.170000076293945,5.090000152587891,15456715.0,5.090000152587891
2020-07-20,5.480000019073486,5.079999923706055,5.079999923706055,5.340000152587891,23447280.0,5.340000152587891
2020-07-21,5.449999809265137,5.300000190734863,5.300000190734863,5.349999904632568,20788739.0,5.349999904632568
2020-07-22,5.449999809265137,5.260000228881836,5.349999904632568,5.289999961853027,22794145.0,5.289999961853027
2020-07-23,5.289999961853027,5.099999904632568,5.289999961853027,5.179999828338623,16533843.0,5.179999828338623
2020-07-24,5.25,5.010000228881836,5.170000076293945,5.059999942779541,16126600.0,5.059999942779541
2020-07-27,5.170000076293945,4.96999979019165,5.090000152587891,5.139999866485596,12253597.0,5.139999866485596
2020-07-28,5.269999980926514,5.119999885559082,5.139999866485596,5.170000076293945,10628201.0,5.170000076293945
2020-07-29,5.21999979019165,5.099999904632568,5.179999828338623,5.21999979019165,10464568.0,5.21999979019165
2020-07-30,5.309999942779541,5.199999809265137,5.230000019073486,5.25,15027602.0,5.25
2020-07-31,5.289999961853027,5.150000095367432,5.239999771118164,5.239999771118164,12992089.0,5.239999771118164
2020-08-03,5.760000228881836,5.300000190734863,5.300000190734863,5.760000228881836,51785305.0,5.760000228881836
2020-08-04,6.050000190734863,5.639999866485596,5.78000020980835,5.690000057220459,42422741.0,5.690000057220459
2020-08-05,5.78000020980835,5.590000152587891,5.670000076293945,5.679999828338623,29139662.0,5.679999828338623
2020-08-06,5.690000057220459,5.46999979019165,5.679999828338623,5.53000020980835,23211267.0,5.53000020980835
2020-08-07,5.599999904632568,5.360000133514404,5.590000152587891,5.460000038146973,29085331.0,5.460000038146973
2020-08-10,5.590000152587891,5.420000076293945,5.420000076293945,5.53000020980835,20423553.0,5.53000020980835
2020-08-11,5.71999979019165,5.440000057220459,5.539999961853027,5.5,25436864.0,5.5
2020-08-12,5.71999979019165,5.460000038146973,5.480000019073486,5.710000038146973,31314690.0,5.710000038146973
2020-08-13,5.96999979019165,5.619999885559082,5.710000038146973,5.829999923706055,41898419.0,5.829999923706055
2020-08-14,5.909999847412109,5.659999847412109,5.789999961853027,5.71999979019165,30319207.0,5.71999979019165
2020-08-17,6.090000152587891,5.619999885559082,5.699999809265137,5.96999979019165,36039210.0,5.96999979019165
2020-08-18,6.21999979019165,5.829999923706055,5.909999847412109,6.150000095367432,49578888.0,6.150000095367432
2020-08-19,6.289999961853027,6.0,6.119999885559082,6.010000228881836,33837736.0,6.010000228881836
2020-08-20,6.139999866485596,5.880000114440918,5.989999771118164,5.96999979019165,16922947.0,5.96999979019165
2020-08-21,6.059999942779541,5.869999885559082,6.039999961853027,5.920000076293945,11704689.0,5.920000076293945
2020-08-24,6.090000152587891,5.880000114440918,5.949999809265137,5.949999809265137,11846955.0,5.949999809265137
2020-08-25,6.019999980926514,5.809999942779541,5.96999979019165,5.829999923706055,13382200.0,5.829999923706055
2020-08-26,5.880000114440918,5.639999866485596,5.789999961853027,5.670000076293945,14672151.0,5.670000076293945
2020-08-27,5.760000228881836,5.610000133514404,5.699999809265137,5.690000057220459,7337999.0,5.690000057220459
2020-08-28,5.739999771118164,5.630000114440918,5.699999809265137,5.739999771118164,7089418.0,5.739999771118164
2020-08-31,5.840000152587891,5.699999809265137,5.78000020980835,5.710000038146973,7129511.0,5.710000038146973
2020-09-01,5.75,5.510000228881836,5.739999771118164,5.650000095367432,12239858.0,5.650000095367432
2020-09-02,5.699999809265137,5.579999923706055,5.659999847412109,5.650000095367432,6905377.0,5.650000095367432
2020-09-03,5.659999847412109,5.559999942779541,5.659999847412109,5.579999923706055,6827505.0,5.579999923706055
2020-09-04,5.539999961853027,5.449999809265137,5.5,5.519999980926514,5715501.0,5.519999980926514
2020-09-07,5.559999942779541,5.400000095367432,5.519999980926514,5.420000076293945,6994900.0,5.420000076293945
2020-09-08,5.460000038146973,5.360000133514404,5.429999828338623,5.460000038146973,9128451.0,5.460000038146973
2020-09-09,5.539999961853027,5.389999866485596,5.400000095367432,5.420000076293945,8628555.0,5.420000076293945
2020-09-10,5.480000019073486,5.230000019073486,5.449999809265137,5.25,8639697.0,5.25
2020-09-11,5.28000020980835,5.179999828338623,5.25,5.28000020980835,6679297.0,5.28000020980835
2020-09-14,5.320000171661377,5.199999809265137,5.300000190734863,5.28000020980835,8640996.0,5.28000020980835
2020-09-15,5.289999961853027,5.210000038146973,5.289999961853027,5.239999771118164,4963200.0,5.239999771118164
2020-09-16,5.260000228881836,5.150000095367432,5.230000019073486,5.179999828338623,6138658.0,5.179999828338623
2020-09-17,5.25,5.150000095367432,5.190000057220459,5.190000057220459,5893704.0,5.190000057220459
2020-09-18,5.300000190734863,5.179999828338623,5.190000057220459,5.28000020980835,6797589.0,5.28000020980835
2020-09-21,5.340000152587891,5.25,5.28000020980835,5.260000228881836,6135427.0,5.260000228881836
2020-09-22,5.269999980926514,5.090000152587891,5.269999980926514,5.119999885559082,8360567.0,5.119999885559082
2020-09-23,5.139999866485596,5.050000190734863,5.110000133514404,5.079999923706055,6181933.0,5.079999923706055
2020-09-24,5.070000171661377,4.960000038146973,5.0,5.0,8516002.0,5.0
2020-09-25,5.039999961853027,4.949999809265137,5.0,4.989999771118164,4298041.0,4.989999771118164
2020-09-28,5.019999980926514,4.920000076293945,4.980000019073486,4.929999828338623,4469901.0,4.929999828338623
2020-09-29,4.989999771118164,4.929999828338623,4.949999809265137,4.940000057220459,3782201.0,4.940000057220459
2020-09-30,4.96999979019165,4.900000095367432,4.940000057220459,4.960000038146973,3970038.0,4.960000038146973
2020-10-09,5.090000152587891,5.0,5.019999980926514,5.050000190734863,4949031.0,5.050000190734863
2020-10-12,5.170000076293945,5.050000190734863,5.090000152587891,5.159999847412109,6879413.0,5.159999847412109
2020-10-13,5.159999847412109,5.079999923706055,5.159999847412109,5.119999885559082,4199159.0,5.119999885559082
2020-10-14,5.110000133514404,5.039999961853027,5.090000152587891,5.059999942779541,3614813.0,5.059999942779541
2020-10-15,5.110000133514404,5.039999961853027,5.039999961853027,5.079999923706055,3016619.0,5.079999923706055
2020-10-16,5.079999923706055,5.019999980926514,5.079999923706055,5.050000190734863,3089055.0,5.050000190734863
2020-10-19,5.139999866485596,5.050000190734863,5.090000152587891,5.119999885559082,5181926.0,5.119999885559082
2020-10-20,5.119999885559082,5.059999942779541,5.099999904632568,5.110000133514404,3104500.0,5.110000133514404
2020-10-21,5.119999885559082,4.989999771118164,5.099999904632568,5.050000190734863,4766784.0,5.050000190734863
2020-10-22,5.039999961853027,4.980000019073486,5.03000020980835,5.0,2396700.0,5.0
2020-10-23,5.039999961853027,4.929999828338623,5.019999980926514,4.940000057220459,5277429.0,4.940000057220459
2020-10-26,4.980000019073486,4.900000095367432,4.940000057220459,4.960000038146973,2963224.0,4.960000038146973
2020-10-27,4.960000038146973,4.929999828338623,4.940000057220459,4.940000057220459,708200.0,4.940000057220459