images/ch8/data/600107.csv - 66b0e0e2e7ca89466eaafe10 (master) - (('Mo Repos',), {'htdigest_file': None, 'use_smarthttp': 0, 'require_browser_auth': 0, 'disable_push': 0, 'unauthenticated_push': 0, 'ctags

Date,High,Low,Open,Close,Volume,Adj Close
2010-01-04,15.640000343322754,15.100000381469727,15.229999542236328,15.369999885559082,20030121.0,15.369999885559082
2010-01-05,15.789999961853027,15.130000114440918,15.40999984741211,15.640000343322754,20197342.0,15.640000343322754
2010-01-06,15.970000267028809,15.470000267028809,15.75,15.489999771118164,17334429.0,15.489999771118164
2010-01-07,15.380000114440918,14.59000015258789,15.300000190734863,14.75,17196990.0,14.75
2010-01-08,15.130000114440918,14.520000457763672,14.699999809265137,15.020000457763672,10621596.0,15.020000457763672
2010-01-11,16.520000457763672,14.899999618530273,16.520000457763672,15.020000457763672,25211987.0,15.020000457763672
2010-01-12,14.989999771118164,14.40999984741211,14.699999809265137,14.850000381469727,12879353.0,14.850000381469727
2010-01-13,14.800000190734863,14.399999618530273,14.399999618530273,14.5600004196167,10258560.0,14.5600004196167
2010-01-14,14.869999885559082,14.5,14.600000381469727,14.699999809265137,8784671.0,14.699999809265137
2010-01-15,15.149999618530273,14.760000228881836,14.789999961853027,14.920000076293945,9614327.0,14.920000076293945
2010-01-18,14.90999984741211,14.640000343322754,14.829999923706055,14.800000190734863,8016837.0,14.800000190734863
2010-01-19,15.489999771118164,14.880000114440918,14.880000114440918,15.300000190734863,18119739.0,15.300000190734863
2010-01-20,15.399999618530273,14.510000228881836,15.399999618530273,14.5600004196167,13340778.0,14.5600004196167
2010-01-21,14.789999961853027,14.420000076293945,14.5600004196167,14.699999809265137,6246648.0,14.699999809265137
2010-01-22,14.59000015258789,13.6899995803833,14.5,14.010000228881836,10771731.0,14.010000228881836
2010-01-25,14.149999618530273,13.710000038146973,13.949999809265137,13.720000267028809,4103340.0,13.720000267028809
2010-01-26,13.920000076293945,13.050000190734863,13.720000267028809,13.199999809265137,6507413.0,13.199999809265137
2010-01-27,13.380000114440918,12.75,13.199999809265137,12.859999656677246,5184541.0,12.859999656677246
2010-01-28,13.15999984741211,12.760000228881836,12.899999618530273,13.100000381469727,3945992.0,13.100000381469727
2010-01-29,13.359999656677246,12.899999618530273,13.029999732971191,13.079999923706055,4788152.0,13.079999923706055
2010-02-01,13.65999984741211,12.510000228881836,13.020000457763672,13.420000076293945,10272591.0,13.420000076293945
2010-02-02,13.619999885559082,13.149999618530273,13.399999618530273,13.170000076293945,5498712.0,13.170000076293945
2010-02-03,13.75,12.850000381469727,13.170000076293945,13.680000305175781,8343039.0,13.680000305175781
2010-02-04,13.739999771118164,13.449999809265137,13.520000457763672,13.630000114440918,6377475.0,13.630000114440918
2010-02-05,13.90999984741211,13.010000228881836,13.399999618530273,13.760000228881836,8675725.0,13.760000228881836
2010-02-08,14.109999656677246,13.5,13.59000015258789,13.880000114440918,8906870.0,13.880000114440918
2010-02-09,14.050000190734863,13.75,13.800000190734863,13.829999923706055,5377949.0,13.829999923706055
2010-02-10,14.350000381469727,13.819999694824219,13.90999984741211,14.1899995803833,9020370.0,14.1899995803833
2010-02-11,14.350000381469727,14.010000228881836,14.170000076293945,14.1899995803833,6245362.0,14.1899995803833
2010-02-12,15.0,14.029999732971191,14.229999542236328,14.579999923706055,12673932.0,14.579999923706055
2010-02-22,14.789999961853027,13.899999618530273,14.680000305175781,13.930000305175781,11952351.0,13.930000305175781
2010-02-23,13.699999809265137,12.920000076293945,13.699999809265137,13.279999732971191,11055242.0,13.279999732971191
2010-02-24,13.539999961853027,13.050000190734863,13.140000343322754,13.4399995803833,5675233.0,13.4399995803833
2010-02-25,13.789999961853027,13.460000038146973,13.460000038146973,13.770000457763672,7950984.0,13.770000457763672
2010-02-26,13.859999656677246,13.59000015258789,13.75,13.649999618530273,6276079.0,13.649999618530273
2010-03-01,14.199999809265137,13.5,13.5600004196167,14.1899995803833,11535042.0,14.1899995803833
2010-03-02,14.279999732971191,13.779999732971191,14.130000114440918,13.84000015258789,8806416.0,13.84000015258789
2010-03-03,14.130000114440918,13.819999694824219,13.819999694824219,14.039999961853027,7344363.0,14.039999961853027
2010-03-04,14.479999542236328,13.949999809265137,14.0,14.270000457763672,21928851.0,14.270000457763672
2010-03-05,15.0,14.130000114440918,14.34000015258789,14.649999618530273,30156118.0,14.649999618530273
2010-03-08,14.75,14.199999809265137,14.5,14.5600004196167,13167705.0,14.5600004196167
2010-03-09,14.75,14.3100004196167,14.40999984741211,14.399999618530273,9286980.0,14.399999618530273
2010-03-10,14.470000267028809,13.8100004196167,14.399999618530273,13.970000267028809,9596845.0,13.970000267028809
2010-03-11,14.119999885559082,13.619999885559082,13.989999771118164,14.010000228881836,7454670.0,14.010000228881836
2010-03-12,14.020000457763672,13.649999618530273,13.949999809265137,13.680000305175781,4663949.0,13.680000305175781
2010-03-15,13.8100004196167,13.40999984741211,13.649999618530273,13.489999771118164,5333736.0,13.489999771118164
2010-03-16,14.0,13.5,13.619999885559082,13.949999809265137,5900409.0,13.949999809265137
2010-03-17,14.25,13.789999961853027,13.899999618530273,14.220000267028809,7276775.0,14.220000267028809
2010-03-18,14.729999542236328,14.1899995803833,14.25,14.3100004196167,12723159.0,14.3100004196167
2010-03-19,14.520000457763672,14.229999542236328,14.399999618530273,14.430000305175781,7748556.0,14.430000305175781
2010-03-22,14.579999923706055,14.300000190734863,14.359999656677246,14.449999809265137,6989625.0,14.449999809265137
2010-03-23,14.4399995803833,14.039999961853027,14.430000305175781,14.079999923706055,7667252.0,14.079999923706055
2010-03-24,14.5600004196167,14.0600004196167,14.079999923706055,14.420000076293945,8530655.0,14.420000076293945
2010-03-25,15.800000190734863,14.15999984741211,14.350000381469727,15.029999732971191,30184739.0,15.029999732971191
2010-03-26,15.119999885559082,14.630000114440918,14.720000267028809,14.920000076293945,18487000.0,14.920000076293945
2010-03-29,15.420000076293945,14.699999809265137,15.100000381469727,14.770000457763672,22103435.0,14.770000457763672
2010-03-30,14.649999618530273,14.350000381469727,14.649999618530273,14.529999732971191,13965925.0,14.529999732971191
2010-03-31,14.739999771118164,14.479999542236328,14.680000305175781,14.609999656677246,7974795.0,14.609999656677246
2010-04-01,14.760000228881836,14.380000114440918,14.550000190734863,14.65999984741211,11121072.0,14.65999984741211
2010-04-02,14.670000076293945,14.430000305175781,14.65999984741211,14.470000267028809,8125445.0,14.470000267028809
2010-04-06,14.789999961853027,14.420000076293945,14.470000267028809,14.739999771118164,10889334.0,14.739999771118164
2010-04-07,14.859999656677246,14.520000457763672,14.760000228881836,14.699999809265137,7209183.0,14.699999809265137
2010-04-08,14.869999885559082,14.640000343322754,14.710000038146973,14.75,10872281.0,14.75
2010-04-09,14.970000267028809,14.59000015258789,14.779999732971191,14.90999984741211,13043034.0,14.90999984741211
2010-04-12,15.380000114440918,14.800000190734863,15.0,15.25,21002320.0,15.25
2010-04-13,15.84000015258789,15.119999885559082,15.210000038146973,15.649999618530273,43247268.0,15.649999618530273
2010-04-14,15.59000015258789,15.100000381469727,15.5,15.220000267028809,19219057.0,15.220000267028809
2010-04-15,15.539999961853027,14.720000267028809,15.300000190734863,14.829999923706055,17015182.0,14.829999923706055
2010-04-16,14.899999618530273,13.350000381469727,14.850000381469727,13.65999984741211,23404025.0,13.65999984741211
2010-04-19,13.579999923706055,12.9399995803833,13.579999923706055,12.970000267028809,13110365.0,12.970000267028809
2010-04-20,13.149999618530273,12.720000267028809,12.899999618530273,12.979999542236328,8678257.0,12.979999542236328
2010-04-21,13.5,12.829999923706055,12.829999923706055,13.350000381469727,10578154.0,13.350000381469727
2010-04-22,13.289999961853027,12.90999984741211,13.289999961853027,12.989999771118164,9637366.0,12.989999771118164
2010-04-23,13.109999656677246,12.649999618530273,13.0,12.710000038146973,8762190.0,12.710000038146973
2010-04-26,12.949999809265137,12.720000267028809,12.739999771118164,12.75,5939659.0,12.75
2010-04-27,12.710000038146973,11.5,12.710000038146973,11.800000190734863,11074733.0,11.800000190734863
2010-04-28,12.130000114440918,11.399999618530273,11.699999809265137,11.970000267028809,6986775.0,11.970000267028809
2010-04-29,12.1899995803833,11.470000267028809,11.979999542236328,11.479999542236328,5669720.0,11.479999542236328
2010-04-30,11.479999542236328,10.710000038146973,11.479999542236328,11.079999923706055,6658752.0,11.079999923706055
2010-05-04,11.300000190734863,10.720000267028809,10.899999618530273,11.020000457763672,3826560.0,11.020000457763672
2010-05-05,11.399999618530273,10.699999809265137,10.899999618530273,11.390000343322754,5906748.0,11.390000343322754
2010-05-06,11.369999885559082,10.850000381469727,11.369999885559082,10.880000114440918,5568306.0,10.880000114440918
2010-05-07,10.989999771118164,10.40999984741211,10.600000381469727,10.789999961853027,4330150.0,10.789999961853027
2010-05-10,11.289999961853027,10.75,10.75,11.199999809265137,8394855.0,11.199999809265137
2010-05-11,11.4399995803833,10.789999961853027,11.369999885559082,10.84000015258789,5881362.0,10.84000015258789
2010-05-12,11.279999732971191,10.680000305175781,10.720000267028809,11.170000076293945,7126031.0,11.170000076293945
2010-05-13,11.449999809265137,11.020000457763672,11.229999542236328,11.430000305175781,8175616.0,11.430000305175781
2010-05-14,11.430000305175781,11.050000190734863,11.25,11.130000114440918,7637849.0,11.130000114440918
2010-05-17,10.90999984741211,10.020000457763672,10.899999618530273,10.020000457763672,8939900.0,10.020000457763672
2010-05-18,10.020000457763672,10.020000457763672,10.020000457763672,10.020000457763672,0.0,10.020000457763672
2010-05-19,10.140000343322754,9.729999542236328,10.100000381469727,9.800000190734863,6888083.0,9.800000190734863
2010-05-20,9.949999809265137,9.600000381469727,9.609999656677246,9.649999618530273,4381862.0,9.649999618530273
2010-05-21,9.680000305175781,9.25,9.300000190734863,9.640000343322754,5981788.0,9.640000343322754
2010-05-24,10.25,9.649999618530273,9.680000305175781,10.15999984741211,9051138.0,10.15999984741211
2010-05-25,10.100000381469727,9.84000015258789,10.0,9.979999542236328,5477805.0,9.979999542236328
2010-05-26,10.140000343322754,9.930000305175781,9.949999809265137,10.020000457763672,3849856.0,10.020000457763672
2010-05-27,10.149999618530273,9.850000381469727,10.029999732971191,10.119999885559082,5573391.0,10.119999885559082
2010-05-28,10.300000190734863,10.050000190734863,10.220000267028809,10.149999618530273,5564969.0,10.149999618530273
2010-05-31,10.140000343322754,9.5,10.050000190734863,9.539999961853027,6204209.0,9.539999961853027
2010-06-01,9.529999732971191,9.020000457763672,9.399999618530273,9.1899995803833,5063017.0,9.1899995803833
2010-06-02,9.350000381469727,9.100000381469727,9.149999618530273,9.34000015258789,3630332.0,9.34000015258789
2010-06-03,9.460000038146973,9.199999809265137,9.40999984741211,9.210000038146973,5218721.0,9.210000038146973
2010-06-04,9.5600004196167,9.0,9.1899995803833,9.350000381469727,6757724.0,9.350000381469727
2010-06-07,9.260000228881836,9.050000190734863,9.15999984741211,9.25,4548684.0,9.25
2010-06-08,9.869999885559082,9.15999984741211,9.15999984741211,9.569999694824219,8954000.0,9.569999694824219
2010-06-09,9.75,9.380000114440918,9.510000228881836,9.680000305175781,8333050.0,9.680000305175781
2010-06-10,9.699999809265137,9.520000457763672,9.649999618530273,9.579999923706055,4562014.0,9.579999923706055
2010-06-11,9.670000076293945,9.449999809265137,9.609999656677246,9.470000267028809,3695749.0,9.470000267028809
2010-06-17,9.579999923706055,9.260000228881836,9.539999961853027,9.279999732971191,2808714.0,9.279999732971191
2010-06-18,9.399999618530273,9.010000228881836,9.25,9.0600004196167,4484067.0,9.0600004196167
2010-06-21,9.430000305175781,9.050000190734863,9.0600004196167,9.350000381469727,4087675.0,9.350000381469727
2010-06-22,9.699999809265137,9.279999732971191,9.350000381469727,9.619999885559082,6749050.0,9.619999885559082
2010-06-23,9.760000228881836,9.380000114440918,9.5600004196167,9.569999694824219,7030343.0,9.569999694824219
2010-06-24,9.609999656677246,9.399999618530273,9.609999656677246,9.460000038146973,3571295.0,9.460000038146973
2010-06-25,9.779999732971191,9.300000190734863,9.399999618530273,9.670000076293945,9867172.0,9.670000076293945
2010-06-28,9.65999984741211,9.170000076293945,9.59000015258789,9.390000343322754,6475571.0,9.390000343322754
2010-06-29,9.380000114440918,8.649999618530273,9.300000190734863,8.670000076293945,6213646.0,8.670000076293945
2010-06-30,8.960000038146973,8.300000190734863,8.59000015258789,8.829999923706055,5419987.0,8.829999923706055
2010-07-01,9.140000343322754,8.5,8.75,8.739999771118164,6570313.0,8.739999771118164
2010-07-02,8.720000267028809,8.319999694824219,8.600000381469727,8.579999923706055,4965984.0,8.579999923706055
2010-07-05,8.65999984741211,8.40999984741211,8.529999732971191,8.510000228881836,2572421.0,8.510000228881836
2010-07-06,8.800000190734863,8.449999809265137,8.5,8.699999809265137,4692932.0,8.699999809265137
2010-07-07,8.859999656677246,8.630000114440918,8.720000267028809,8.770000457763672,3859214.0,8.770000457763672
2010-07-08,8.859999656677246,8.649999618530273,8.819999694824219,8.6899995803833,3511543.0,8.6899995803833
2010-07-09,9.010000228881836,8.609999656677246,8.75,8.920000076293945,5627005.0,8.920000076293945
2010-07-12,9.100000381469727,8.84000015258789,8.90999984741211,9.029999732971191,5796910.0,9.029999732971191
2010-07-13,8.979999542236328,8.779999732971191,8.979999542236328,8.850000381469727,4202649.0,8.850000381469727
2010-07-14,9.239999771118164,8.869999885559082,8.880000114440918,9.020000457763672,5440058.0,9.020000457763672
2010-07-15,9.069999694824219,8.699999809265137,8.979999542236328,8.699999809265137,3925519.0,8.699999809265137
2010-07-16,8.890000343322754,8.59000015258789,8.600000381469727,8.859999656677246,2669799.0,8.859999656677246
2010-07-19,9.15999984741211,8.739999771118164,8.779999732971191,9.119999885559082,5511862.0,9.119999885559082
2010-07-20,9.359999656677246,9.100000381469727,9.149999618530273,9.329999923706055,8261772.0,9.329999923706055
2010-07-21,9.380000114440918,9.180000305175781,9.329999923706055,9.260000228881836,6336731.0,9.260000228881836
2010-07-22,9.579999923706055,9.220000267028809,9.239999771118164,9.529999732971191,9065486.0,9.529999732971191
2010-07-23,9.680000305175781,9.350000381469727,9.520000457763672,9.649999618530273,11518050.0,9.649999618530273
2010-07-26,9.989999771118164,9.529999732971191,9.699999809265137,9.789999961853027,11402870.0,9.789999961853027
2010-07-27,9.979999542236328,9.649999618530273,9.710000038146973,9.75,10828735.0,9.75
2010-07-28,9.960000038146973,9.609999656677246,9.75,9.930000305175781,11786720.0,9.930000305175781
2010-07-29,10.920000076293945,9.819999694824219,9.9399995803833,10.920000076293945,33261141.0,10.920000076293945
2010-07-30,10.949999809265137,10.609999656677246,10.75,10.800000190734863,20499096.0,10.800000190734863
2010-08-02,11.079999923706055,10.680000305175781,10.699999809265137,10.920000076293945,17003686.0,10.920000076293945
2010-08-03,11.5,10.800000190734863,10.800000190734863,11.069999694824219,22954716.0,11.069999694824219
2010-08-04,11.220000267028809,10.699999809265137,11.050000190734863,11.069999694824219,14452527.0,11.069999694824219
2010-08-05,11.4399995803833,10.970000267028809,11.079999923706055,11.369999885559082,20585397.0,11.369999885559082
2010-08-06,11.260000228881836,10.779999732971191,11.199999809265137,11.149999618530273,19124833.0,11.149999618530273
2010-08-09,11.279999732971191,10.899999618530273,11.100000381469727,11.229999542236328,11136031.0,11.229999542236328
2010-08-10,11.289999961853027,10.520000457763672,11.229999542236328,10.59000015258789,12045483.0,10.59000015258789
2010-08-11,10.699999809265137,10.270000457763672,10.520000457763672,10.399999618530273,9083679.0,10.399999618530273
2010-08-12,10.640000343322754,10.279999732971191,10.329999923706055,10.420000076293945,7260821.0,10.420000076293945
2010-08-13,10.819999694824219,10.369999885559082,10.399999618530273,10.75,10424951.0,10.75
2010-08-16,10.970000267028809,10.640000343322754,10.75,10.920000076293945,8241892.0,10.920000076293945
2010-08-17,11.229999542236328,10.8100004196167,10.880000114440918,10.960000038146973,8875488.0,10.960000038146973
2010-08-18,11.039999961853027,10.720000267028809,11.029999732971191,10.8100004196167,7108848.0,10.8100004196167
2010-08-19,11.289999961853027,10.800000190734863,10.819999694824219,11.020000457763672,16996318.0,11.020000457763672
2010-08-20,11.149999618530273,10.699999809265137,11.020000457763672,10.829999923706055,9260399.0,10.829999923706055
2010-08-23,11.109999656677246,10.720000267028809,10.720000267028809,10.8100004196167,6165142.0,10.8100004196167
2010-08-24,11.100000381469727,10.75,10.779999732971191,11.09000015258789,8713641.0,11.09000015258789
2010-08-25,11.779999732971191,10.989999771118164,11.020000457763672,11.369999885559082,28041702.0,11.369999885559082
2010-08-26,11.65999984741211,11.109999656677246,11.420000076293945,11.520000457763672,16652619.0,11.520000457763672
2010-08-27,11.90999984741211,11.3100004196167,11.5,11.770000457763672,17568998.0,11.770000457763672
2010-08-30,12.15999984741211,11.789999961853027,11.84000015258789,11.960000038146973,19521318.0,11.960000038146973
2010-08-31,12.670000076293945,11.819999694824219,11.949999809265137,12.430000305175781,20744980.0,12.430000305175781
2010-09-01,12.489999771118164,11.8100004196167,12.399999618530273,11.960000038146973,15180882.0,11.960000038146973
2010-09-02,13.15999984741211,12.050000190734863,12.050000190734863,12.960000038146973,26909578.0,12.960000038146973
2010-09-03,13.130000114440918,12.699999809265137,12.789999961853027,13.0,15518714.0,13.0
2010-09-06,13.050000190734863,12.579999923706055,12.930000305175781,12.649999618530273,12543588.0,12.649999618530273
2010-09-07,12.649999618530273,12.229999542236328,12.649999618530273,12.550000190734863,9621526.0,12.550000190734863
2010-09-08,13.229999542236328,12.399999618530273,12.5600004196167,13.09000015258789,14385091.0,13.09000015258789
2010-09-09,13.210000038146973,12.640000343322754,13.0,12.789999961853027,11732815.0,12.789999961853027
2010-09-10,13.0600004196167,12.399999618530273,12.720000267028809,12.850000381469727,9024012.0,12.850000381469727
2010-09-13,13.5600004196167,12.739999771118164,12.800000190734863,13.40999984741211,15001508.0,13.40999984741211
2010-09-14,13.579999923706055,13.149999618530273,13.359999656677246,13.260000228881836,8990289.0,13.260000228881836
2010-09-15,13.449999809265137,12.600000381469727,13.369999885559082,12.869999885559082,10272911.0,12.869999885559082
2010-09-16,13.289999961853027,12.390000343322754,12.800000190734863,12.649999618530273,10005151.0,12.649999618530273
2010-09-17,12.949999809265137,12.510000228881836,12.699999809265137,12.649999618530273,5748215.0,12.649999618530273
2010-09-20,12.84000015258789,12.25,12.600000381469727,12.460000038146973,5494127.0,12.460000038146973
2010-09-21,12.460000038146973,12.460000038146973,12.460000038146973,12.460000038146973,0.0,12.460000038146973
2010-09-27,12.479999542236328,12.029999732971191,12.029999732971191,12.319999694824219,9732003.0,12.319999694824219
2010-09-28,12.489999771118164,11.75,12.270000457763672,11.930000305175781,10081924.0,11.930000305175781
2010-09-29,11.960000038146973,11.0,11.819999694824219,11.350000381469727,9736898.0,11.350000381469727
2010-09-30,11.489999771118164,11.3100004196167,11.449999809265137,11.460000038146973,7026369.0,11.460000038146973
2010-10-08,11.869999885559082,11.460000038146973,11.579999923706055,11.770000457763672,6842461.0,11.770000457763672
2010-10-11,12.3100004196167,11.630000114440918,11.770000457763672,11.989999771118164,10883955.0,11.989999771118164
2010-10-12,12.109999656677246,11.75,12.029999732971191,11.84000015258789,8416856.0,11.84000015258789
2010-10-13,12.050000190734863,11.760000228881836,11.789999961853027,11.960000038146973,6850123.0,11.960000038146973
2010-10-14,12.25,11.460000038146973,12.079999923706055,11.489999771118164,14234549.0,11.489999771118164
2010-10-15,11.899999618530273,11.010000228881836,11.289999961853027,11.609999656677246,12053978.0,11.609999656677246
2010-10-18,11.789999961853027,11.09000015258789,11.640000343322754,11.369999885559082,12495325.0,11.369999885559082
2010-10-19,11.630000114440918,11.140000343322754,11.220000267028809,11.5600004196167,6771650.0,11.5600004196167
2010-10-20,11.979999542236328,11.180000305175781,11.300000190734863,11.84000015258789,11583551.0,11.84000015258789
2010-10-21,12.149999618530273,11.770000457763672,11.819999694824219,11.979999542236328,13425820.0,11.979999542236328
2010-10-22,11.970000267028809,11.630000114440918,11.970000267028809,11.649999618530273,11041889.0,11.649999618530273
2010-10-25,11.949999809265137,11.550000190734863,11.649999618530273,11.770000457763672,14291242.0,11.770000457763672
2010-10-26,12.779999732971191,11.579999923706055,11.75,12.680000305175781,33792438.0,12.680000305175781
2010-10-27,12.729999542236328,12.180000305175781,12.479999542236328,12.399999618530273,20557579.0,12.399999618530273
2010-10-28,12.449999809265137,12.100000381469727,12.399999618530273,12.289999961853027,7662749.0,12.289999961853027
2010-10-29,12.449999809265137,12.100000381469727,12.399999618530273,12.369999885559082,8841047.0,12.369999885559082
2010-11-01,12.5600004196167,12.220000267028809,12.449999809265137,12.479999542236328,12692697.0,12.479999542236328
2010-11-02,12.529999732971191,12.199999809265137,12.470000267028809,12.239999771118164,12093653.0,12.239999771118164
2010-11-03,12.449999809265137,12.039999961853027,12.039999961853027,12.199999809265137,8626825.0,12.199999809265137
2010-11-04,12.380000114440918,12.100000381469727,12.180000305175781,12.289999961853027,9093424.0,12.289999961853027
2010-11-05,12.699999809265137,12.300000190734863,12.3100004196167,12.479999542236328,13204512.0,12.479999542236328
2010-11-08,12.649999618530273,12.350000381469727,12.5,12.609999656677246,14444750.0,12.609999656677246
2010-11-09,13.300000190734863,12.5600004196167,12.649999618530273,13.109999656677246,26464067.0,13.109999656677246
2010-11-10,13.270000457763672,12.8100004196167,13.0,13.109999656677246,14333741.0,13.109999656677246
2010-11-11,13.529999732971191,12.920000076293945,12.920000076293945,13.199999809265137,19452428.0,13.199999809265137
2010-11-12,13.979999542236328,12.710000038146973,13.100000381469727,13.470000267028809,44507195.0,13.470000267028809
2010-11-15,14.8100004196167,12.880000114440918,13.4399995803833,14.390000343322754,57221859.0,14.390000343322754
2010-11-16,14.579999923706055,13.529999732971191,14.180000305175781,13.989999771118164,30956903.0,13.989999771118164
2010-11-17,14.300000190734863,12.859999656677246,14.050000190734863,13.029999732971191,21080222.0,13.029999732971191
2010-11-18,13.449999809265137,12.819999694824219,13.180000305175781,13.109999656677246,12142572.0,13.109999656677246
2010-11-19,13.359999656677246,12.579999923706055,13.180000305175781,13.140000343322754,12401951.0,13.140000343322754
2010-11-22,14.220000267028809,12.949999809265137,13.0,13.819999694824219,18995509.0,13.819999694824219
2010-11-23,13.989999771118164,13.420000076293945,13.65999984741211,13.59000015258789,12624760.0,13.59000015258789
2010-11-24,13.90999984741211,13.350000381469727,13.380000114440918,13.84000015258789,11768537.0,13.84000015258789
2010-11-25,14.4399995803833,13.770000457763672,13.800000190734863,14.069999694824219,15025193.0,14.069999694824219
2010-11-26,14.149999618530273,13.670000076293945,14.069999694824219,13.970000267028809,9833717.0,13.970000267028809
2010-11-29,13.949999809265137,13.329999923706055,13.819999694824219,13.699999809265137,13687726.0,13.699999809265137
2010-11-30,13.869999885559082,12.600000381469727,13.770000457763672,12.880000114440918,13729636.0,12.880000114440918
2010-12-01,13.0,12.630000114440918,12.75,12.9399995803833,7232174.0,12.9399995803833
2010-12-02,13.199999809265137,12.75,13.0600004196167,12.829999923706055,8489499.0,12.829999923706055
2010-12-03,12.850000381469727,12.319999694824219,12.850000381469727,12.510000228881836,8091289.0,12.510000228881836
2010-12-06,12.520000457763672,12.0,12.479999542236328,12.09000015258789,6417082.0,12.09000015258789
2010-12-07,12.229999542236328,11.800000190734863,12.0600004196167,12.1899995803833,9299157.0,12.1899995803833
2010-12-08,12.25,11.920000076293945,12.140000343322754,11.960000038146973,5054698.0,11.960000038146973
2010-12-09,12.279999732971191,11.949999809265137,12.0,12.0600004196167,6772764.0,12.0600004196167
2010-12-10,12.149999618530273,11.760000228881836,11.970000267028809,12.069999694824219,6344853.0,12.069999694824219
2010-12-13,12.399999618530273,12.100000381469727,12.170000076293945,12.369999885559082,7571448.0,12.369999885559082
2010-12-14,12.510000228881836,12.170000076293945,12.390000343322754,12.5,8501052.0,12.5
2010-12-15,12.550000190734863,12.279999732971191,12.5,12.539999961853027,7512903.0,12.539999961853027
2010-12-16,12.770000457763672,12.329999923706055,12.5,12.619999885559082,8535366.0,12.619999885559082
2010-12-17,12.6899995803833,12.460000038146973,12.5600004196167,12.600000381469727,3944986.0,12.600000381469727
2010-12-20,12.6899995803833,12.0,12.600000381469727,12.369999885559082,7664115.0,12.369999885559082
2010-12-21,12.449999809265137,12.100000381469727,12.369999885559082,12.390000343322754,6300659.0,12.390000343322754
2010-12-22,12.75,12.229999542236328,12.300000190734863,12.489999771118164,10874265.0,12.489999771118164
2010-12-23,12.489999771118164,12.0600004196167,12.390000343322754,12.069999694824219,7532901.0,12.069999694824219
2010-12-24,12.1899995803833,11.699999809265137,12.0,11.819999694824219,4077817.0,11.819999694824219
2010-12-27,11.989999771118164,11.010000228881836,11.760000228881836,11.130000114440918,6440985.0,11.130000114440918
2010-12-28,11.119999885559082,10.569999694824219,11.100000381469727,10.670000076293945,5674893.0,10.670000076293945
2010-12-29,10.850000381469727,10.600000381469727,10.65999984741211,10.710000038146973,2544901.0,10.710000038146973
2010-12-30,10.710000038146973,10.710000038146973,10.710000038146973,10.710000038146973,0.0,10.710000038146973
2010-12-31,11.010000228881836,10.699999809265137,10.710000038146973,10.920000076293945,4079908.0,10.920000076293945
2011-01-04,11.1899995803833,10.930000305175781,11.0,11.100000381469727,3581831.0,11.100000381469727
2011-01-05,11.279999732971191,10.949999809265137,11.100000381469727,11.130000114440918,3432816.0,11.130000114440918
2011-01-06,11.270000457763672,11.079999923706055,11.170000076293945,11.15999984741211,2613987.0,11.15999984741211
2011-01-07,11.25,11.020000457763672,11.149999618530273,11.0600004196167,4548766.0,11.0600004196167
2011-01-10,11.5,10.6899995803833,11.0,11.270000457763672,6323951.0,11.270000457763672
2011-01-11,11.550000190734863,11.0,11.270000457763672,11.319999694824219,10560663.0,11.319999694824219
2011-01-12,11.319999694824219,11.020000457763672,11.319999694824219,11.100000381469727,4980125.0,11.100000381469727
2011-01-13,11.100000381469727,10.729999542236328,11.100000381469727,10.770000457763672,3819679.0,10.770000457763672
2011-01-14,10.819999694824219,10.449999809265137,10.729999542236328,10.460000038146973,3198857.0,10.460000038146973
2011-01-17,10.390000343322754,9.859999656677246,10.180000305175781,9.869999885559082,3737735.0,9.869999885559082
2011-01-18,10.369999885559082,9.710000038146973,9.800000190734863,10.109999656677246,3121397.0,10.109999656677246
2011-01-19,10.380000114440918,10.020000457763672,10.109999656677246,10.319999694824219,2802638.0,10.319999694824219
2011-01-20,10.350000381469727,9.819999694824219,10.289999961853027,9.920000076293945,2479320.0,9.920000076293945
2011-01-21,10.300000190734863,9.800000190734863,9.920000076293945,10.220000267028809,2740529.0,10.220000267028809
2011-01-24,10.34000015258789,9.90999984741211,10.289999961853027,9.989999771118164,1633556.0,9.989999771118164
2011-01-25,10.989999771118164,10.130000114440918,10.300000190734863,10.1899995803833,6264541.0,10.1899995803833
2011-01-26,10.229999542236328,10.010000228881836,10.010000228881836,10.210000038146973,2455033.0,10.210000038146973
2011-01-27,10.34000015258789,10.050000190734863,10.15999984741211,10.300000190734863,2646843.0,10.300000190734863
2011-01-28,10.420000076293945,10.199999809265137,10.319999694824219,10.34000015258789,2356023.0,10.34000015258789
2011-01-31,10.359999656677246,10.239999771118164,10.319999694824219,10.3100004196167,2361491.0,10.3100004196167
2011-02-01,10.369999885559082,10.15999984741211,10.3100004196167,10.220000267028809,1870377.0,10.220000267028809
2011-02-09,10.390000343322754,10.15999984741211,10.300000190734863,10.239999771118164,1653690.0,10.239999771118164
2011-02-10,10.59000015258789,10.170000076293945,10.289999961853027,10.550000190734863,3942052.0,10.550000190734863
2011-02-11,10.649999618530273,10.449999809265137,10.539999961853027,10.619999885559082,3088519.0,10.619999885559082
2011-02-14,11.149999618530273,10.710000038146973,10.720000267028809,10.979999542236328,6501401.0,10.979999542236328
2011-02-15,11.529999732971191,10.859999656677246,10.880000114440918,11.149999618530273,7966648.0,11.149999618530273
2011-02-16,11.630000114440918,11.100000381469727,11.170000076293945,11.510000228881836,9097157.0,11.510000228881836
2011-02-17,11.520000457763672,11.180000305175781,11.520000457763672,11.420000076293945,6155099.0,11.420000076293945
2011-02-18,11.8100004196167,11.15999984741211,11.399999618530273,11.550000190734863,6569167.0,11.550000190734863
2011-02-21,11.890000343322754,11.34000015258789,11.449999809265137,11.569999694824219,7318883.0,11.569999694824219
2011-02-22,11.550000190734863,11.029999732971191,11.5,11.039999961853027,5925521.0,11.039999961853027
2011-02-23,11.199999809265137,11.010000228881836,11.039999961853027,11.109999656677246,3276531.0,11.109999656677246
2011-02-24,11.279999732971191,11.039999961853027,11.079999923706055,11.1899995803833,2957266.0,11.1899995803833
2011-02-25,11.369999885559082,10.989999771118164,11.140000343322754,11.15999984741211,4173456.0,11.15999984741211
2011-02-28,11.380000114440918,11.050000190734863,11.180000305175781,11.289999961853027,3748750.0,11.289999961853027
2011-03-01,11.579999923706055,11.270000457763672,11.279999732971191,11.4399995803833,5828786.0,11.4399995803833
2011-03-02,11.489999771118164,11.130000114440918,11.359999656677246,11.3100004196167,5505278.0,11.3100004196167
2011-03-03,11.800000190734863,11.319999694824219,11.380000114440918,11.640000343322754,12631165.0,11.640000343322754
2011-03-04,11.75,11.420000076293945,11.460000038146973,11.630000114440918,6474614.0,11.630000114440918
2011-03-07,12.050000190734863,11.710000038146973,11.710000038146973,11.770000457763672,7473157.0,11.770000457763672
2011-03-08,11.9399995803833,11.649999618530273,11.699999809265137,11.90999984741211,5703856.0,11.90999984741211
2011-03-09,12.25,11.800000190734863,11.819999694824219,12.199999809265137,10191368.0,12.199999809265137
2011-03-10,12.3100004196167,12.0,12.069999694824219,12.0600004196167,7029443.0,12.0600004196167
2011-03-11,12.5,12.0,12.050000190734863,12.210000038146973,9678825.0,12.210000038146973
2011-03-14,12.390000343322754,11.800000190734863,12.039999961853027,12.109999656677246,8958353.0,12.109999656677246
2011-03-15,12.140000343322754,11.5600004196167,12.119999885559082,11.819999694824219,7018621.0,11.819999694824219
2011-03-16,11.949999809265137,11.65999984741211,11.819999694824219,11.869999885559082,5108862.0,11.869999885559082
2011-03-17,11.899999618530273,11.520000457763672,11.6899995803833,11.729999542236328,5234163.0,11.729999542236328
2011-03-18,11.899999618530273,11.65999984741211,11.739999771118164,11.779999732971191,3754630.0,11.779999732971191
2011-03-21,11.970000267028809,11.65999984741211,11.75,11.869999885559082,6141878.0,11.869999885559082
2011-03-22,12.279999732971191,11.75,11.890000343322754,12.15999984741211,9146297.0,12.15999984741211
2011-03-23,12.600000381469727,12.069999694824219,12.149999618530273,12.569999694824219,12939594.0,12.569999694824219
2011-03-24,12.770000457763672,12.420000076293945,12.5,12.489999771118164,10791488.0,12.489999771118164
2011-03-25,12.960000038146973,12.3100004196167,12.449999809265137,12.710000038146973,15113474.0,12.710000038146973
2011-03-28,12.979999542236328,12.579999923706055,12.949999809265137,12.670000076293945,9695236.0,12.670000076293945
2011-03-29,12.84000015258789,12.329999923706055,12.680000305175781,12.390000343322754,9695676.0,12.390000343322754
2011-03-30,12.460000038146973,11.979999542236328,12.3100004196167,12.25,6385115.0,12.25
2011-03-31,12.34000015258789,12.029999732971191,12.180000305175781,12.229999542236328,3864368.0,12.229999542236328
2011-04-01,12.350000381469727,12.100000381469727,12.210000038146973,12.279999732971191,5644583.0,12.279999732971191
2011-04-06,12.260000228881836,11.819999694824219,12.199999809265137,12.0600004196167,7064188.0,12.0600004196167
2011-04-07,12.100000381469727,11.90999984741211,11.960000038146973,12.050000190734863,3858534.0,12.050000190734863
2011-04-08,12.5,11.899999618530273,12.029999732971191,12.399999618530273,9741477.0,12.399999618530273
2011-04-11,12.489999771118164,12.210000038146973,12.380000114440918,12.239999771118164,9817549.0,12.239999771118164
2011-04-12,12.550000190734863,12.199999809265137,12.239999771118164,12.5,9928280.0,12.5
2011-04-13,12.649999618530273,12.25,12.430000305175781,12.539999961853027,11224323.0,12.539999961853027
2011-04-14,12.75,12.460000038146973,12.479999542236328,12.579999923706055,9612365.0,12.579999923706055
2011-04-15,12.640000343322754,12.119999885559082,12.510000228881836,12.380000114440918,8245901.0,12.380000114440918
2011-04-18,12.449999809265137,12.149999618530273,12.399999618530273,12.350000381469727,7008817.0,12.350000381469727
2011-04-19,12.239999771118164,11.920000076293945,12.229999542236328,11.989999771118164,6787790.0,11.989999771118164
2011-04-20,12.079999923706055,11.960000038146973,12.0,12.050000190734863,5468992.0,12.050000190734863
2011-04-21,12.079999923706055,11.630000114440918,12.050000190734863,11.800000190734863,9517205.0,11.800000190734863
2011-04-22,11.9399995803833,11.670000076293945,11.670000076293945,11.8100004196167,5409343.0,11.8100004196167
2011-04-25,11.84000015258789,11.600000381469727,11.75,11.800000190734863,4307335.0,11.800000190734863
2011-04-26,11.850000381469727,11.510000228881836,11.800000190734863,11.800000190734863,4164328.0,11.800000190734863
2011-04-27,12.350000381469727,11.779999732971191,11.779999732971191,12.319999694824219,11587591.0,12.319999694824219
2011-04-28,12.449999809265137,12.010000228881836,12.270000457763672,12.050000190734863,8285583.0,12.050000190734863
2011-04-29,12.180000305175781,11.579999923706055,12.079999923706055,11.90999984741211,6580382.0,11.90999984741211
2011-05-03,12.880000114440918,11.850000381469727,11.899999618530273,12.760000228881836,17874526.0,12.760000228881836
2011-05-04,12.739999771118164,12.460000038146973,12.630000114440918,12.539999961853027,13259752.0,12.539999961853027
2011-05-05,13.34000015258789,12.369999885559082,12.5,12.789999961853027,30857591.0,12.789999961853027
2011-05-06,13.25,12.329999923706055,12.630000114440918,13.029999732971191,21369611.0,13.029999732971191
2011-05-09,13.510000228881836,12.970000267028809,13.100000381469727,13.119999885559082,15942834.0,13.119999885559082
2011-05-10,13.880000114440918,13.039999961853027,13.100000381469727,13.800000190734863,29433603.0,13.800000190734863
2011-05-11,14.449999809265137,13.550000190734863,13.729999542236328,14.319999694824219,34837045.0,14.319999694824219
2011-05-12,14.569999694824219,14.029999732971191,14.079999923706055,14.069999694824219,28684189.0,14.069999694824219
2011-05-13,14.300000190734863,13.720000267028809,14.199999809265137,13.949999809265137,20883158.0,13.949999809265137
2011-05-16,14.479999542236328,13.819999694824219,13.819999694824219,14.289999961853027,22910742.0,14.289999961853027
2011-05-17,14.270000457763672,13.630000114440918,14.100000381469727,13.789999961853027,19531753.0,13.789999961853027
2011-05-19,14.0600004196167,13.300000190734863,13.6899995803833,13.380000114440918,25102775.0,13.380000114440918
2011-05-20,13.979999542236328,13.25,13.350000381469727,13.920000076293945,16992864.0,13.920000076293945
2011-05-23,14.109999656677246,13.399999618530273,13.850000381469727,13.479999542236328,13032795.0,13.479999542236328
2011-05-24,14.539999961853027,13.069999694824219,13.470000267028809,14.40999984741211,23617118.0,14.40999984741211
2011-05-25,14.949999809265137,14.119999885559082,14.300000190734863,14.640000343322754,22664490.0,14.640000343322754
2011-05-26,14.670000076293945,14.229999542236328,14.640000343322754,14.520000457763672,12930393.0,14.520000457763672
2011-05-27,14.40999984741211,13.069999694824219,14.350000381469727,13.760000228881836,21832947.0,13.760000228881836
2011-05-30,14.020000457763672,13.199999809265137,13.649999618530273,13.380000114440918,8865082.0,13.380000114440918
2011-05-31,14.430000305175781,13.199999809265137,13.279999732971191,14.140000343322754,15342216.0,14.140000343322754
2011-06-01,14.199999809265137,13.819999694824219,14.149999618530273,14.170000076293945,10695284.0,14.170000076293945
2011-06-02,14.100000381469727,13.25,13.979999542236328,13.670000076293945,12856426.0,13.670000076293945
2011-06-03,13.970000267028809,13.470000267028809,13.5,13.720000267028809,6617129.0,13.720000267028809
2011-06-07,14.65999984741211,13.649999618530273,13.729999542236328,14.510000228881836,16713366.0,14.510000228881836
2011-06-08,14.880000114440918,14.279999732971191,14.489999771118164,14.619999885559082,19589637.0,14.619999885559082
2011-06-09,14.59000015258789,13.819999694824219,14.579999923706055,13.979999542236328,12214718.0,13.979999542236328
2011-06-10,14.899999618530273,13.640000343322754,13.829999923706055,14.8100004196167,11658471.0,14.8100004196167
2011-06-13,15.0600004196167,14.5,14.670000076293945,14.850000381469727,13610065.0,14.850000381469727
2011-06-14,15.170000076293945,14.479999542236328,14.770000457763672,14.65999984741211,12810134.0,14.65999984741211
2011-06-15,15.4399995803833,14.510000228881836,14.649999618530273,15.1899995803833,20299174.0,15.1899995803833
2011-06-16,15.119999885559082,14.300000190734863,14.949999809265137,14.319999694824219,15448600.0,14.319999694824219
2011-06-17,14.550000190734863,13.789999961853027,14.329999923706055,13.8100004196167,10364611.0,13.8100004196167
2011-06-20,13.680000305175781,13.260000228881836,13.5,13.550000190734863,9140354.0,13.550000190734863
2011-06-21,13.630000114440918,13.100000381469727,13.420000076293945,13.489999771118164,8091906.0,13.489999771118164
2011-06-22,13.739999771118164,13.329999923706055,13.449999809265137,13.430000305175781,6611032.0,13.430000305175781
2011-06-23,13.59000015258789,12.760000228881836,13.59000015258789,13.34000015258789,14448456.0,13.34000015258789
2011-06-24,13.989999771118164,13.079999923706055,13.199999809265137,13.770000457763672,12665773.0,13.770000457763672
2011-06-27,14.300000190734863,13.75,13.800000190734863,14.050000190734863,8743859.0,14.050000190734863
2011-06-28,14.369999885559082,13.789999961853027,14.100000381469727,14.34000015258789,8097153.0,14.34000015258789
2011-06-29,15.720000267028809,14.479999542236328,14.90999984741211,14.760000228881836,33494799.0,14.760000228881836
2011-06-30,15.210000038146973,14.289999961853027,14.430000305175781,14.920000076293945,19200393.0,14.920000076293945
2011-07-01,16.200000762939453,14.850000381469727,15.029999732971191,15.319999694824219,27895527.0,15.319999694824219
2011-07-04,15.710000038146973,15.079999923706055,15.390000343322754,15.460000038146973,20667431.0,15.460000038146973
2011-07-05,15.5,14.90999984741211,15.460000038146973,15.229999542236328,18313775.0,15.229999542236328
2011-07-06,15.180000305175781,14.819999694824219,15.100000381469727,15.020000457763672,14503279.0,15.020000457763672
2011-07-07,15.5600004196167,14.890000343322754,14.979999542236328,15.489999771118164,20619637.0,15.489999771118164
2011-07-08,15.460000038146973,15.029999732971191,15.40999984741211,15.329999923706055,9877733.0,15.329999923706055
2011-07-11,15.350000381469727,14.930000305175781,15.170000076293945,15.010000228881836,11949970.0,15.010000228881836
2011-07-12,14.989999771118164,14.600000381469727,14.800000190734863,14.859999656677246,8004530.0,14.859999656677246
2011-07-13,15.25,14.789999961853027,14.789999961853027,15.119999885559082,10142191.0,15.119999885559082
2011-07-14,15.430000305175781,15.0,15.0600004196167,15.390000343322754,10112762.0,15.390000343322754
2011-07-15,16.190000534057617,15.279999732971191,15.300000190734863,15.609999656677246,15950975.0,15.609999656677246
2011-07-18,15.630000114440918,15.229999542236328,15.630000114440918,15.279999732971191,11900723.0,15.279999732971191
2011-07-19,15.430000305175781,14.859999656677246,15.350000381469727,15.149999618530273,8182090.0,15.149999618530273
2011-07-20,15.84000015258789,15.180000305175781,15.479999542236328,15.279999732971191,12737666.0,15.279999732971191
2011-07-21,15.979999542236328,14.960000038146973,15.260000228881836,15.819999694824219,17077358.0,15.819999694824219
2011-07-22,16.75,15.600000381469727,15.680000305175781,16.329999923706055,25126055.0,16.329999923706055
2011-07-25,16.399999618530273,15.430000305175781,16.030000686645508,15.569999694824219,16293164.0,15.569999694824219
2011-07-26,15.760000228881836,15.079999923706055,15.600000381469727,15.630000114440918,11078886.0,15.630000114440918
2011-07-27,15.760000228881836,15.15999984741211,15.5,15.539999961853027,9367191.0,15.539999961853027
2011-07-28,15.449999809265137,14.670000076293945,15.260000228881836,15.020000457763672,13670386.0,15.020000457763672
2011-07-29,15.09000015258789,14.399999618530273,14.899999618530273,14.670000076293945,9771287.0,14.670000076293945
2011-08-01,15.220000267028809,14.520000457763672,14.670000076293945,15.130000114440918,8308660.0,15.130000114440918
2011-08-02,15.279999732971191,14.699999809265137,15.010000228881836,15.25,6117016.0,15.25
2011-08-03,15.300000190734863,14.930000305175781,15.079999923706055,15.079999923706055,4414009.0,15.079999923706055
2011-08-04,15.5,15.100000381469727,15.130000114440918,15.449999809265137,6219776.0,15.449999809265137
2011-08-05,15.229999542236328,14.800000190734863,14.979999542236328,14.9399995803833,6101953.0,14.9399995803833
2011-08-08,14.890000343322754,13.609999656677246,14.65999984741211,14.010000228881836,10716135.0,14.010000228881836
2011-08-09,14.40999984741211,13.399999618530273,13.600000381469727,14.25,6678688.0,14.25
2011-08-10,14.59000015258789,14.25,14.479999542236328,14.260000228881836,4626533.0,14.260000228881836
2011-08-11,14.760000228881836,13.899999618530273,14.010000228881836,14.739999771118164,5333437.0,14.739999771118164
2011-08-12,15.0,14.6899995803833,14.710000038146973,14.960000038146973,5318253.0,14.960000038146973
2011-08-15,15.279999732971191,14.930000305175781,14.979999542236328,15.180000305175781,4865412.0,15.180000305175781
2011-08-16,15.25,14.979999542236328,15.180000305175781,15.100000381469727,3779198.0,15.100000381469727
2011-08-17,15.850000381469727,15.010000228881836,15.010000228881836,15.4399995803833,9332560.0,15.4399995803833
2011-08-18,15.600000381469727,15.140000343322754,15.399999618530273,15.420000076293945,5452239.0,15.420000076293945
2011-08-19,15.34000015258789,14.979999542236328,15.100000381469727,15.069999694824219,4807688.0,15.069999694824219
2011-08-22,15.630000114440918,15.020000457763672,15.020000457763672,15.239999771118164,5840365.0,15.239999771118164
2011-08-23,15.680000305175781,15.239999771118164,15.359999656677246,15.670000076293945,6475323.0,15.670000076293945
2011-08-24,15.800000190734863,15.350000381469727,15.680000305175781,15.369999885559082,6722678.0,15.369999885559082
2011-08-25,15.920000076293945,15.369999885559082,15.369999885559082,15.789999961853027,12481323.0,15.789999961853027
2011-08-26,15.989999771118164,14.300000190734863,15.989999771118164,14.579999923706055,33203372.0,14.579999923706055
2011-08-29,14.199999809265137,13.180000305175781,14.100000381469727,13.489999771118164,31856065.0,13.489999771118164
2011-08-30,13.760000228881836,13.300000190734863,13.520000457763672,13.420000076293945,14754465.0,13.420000076293945
2011-08-31,13.770000457763672,13.300000190734863,13.399999618530273,13.699999809265137,11720410.0,13.699999809265137
2011-09-01,13.779999732971191,13.229999542236328,13.779999732971191,13.430000305175781,7581663.0,13.430000305175781
2011-09-02,13.399999618530273,12.4399995803833,13.399999618530273,12.600000381469727,17427789.0,12.600000381469727
2011-09-05,12.569999694824219,12.119999885559082,12.399999618530273,12.420000076293945,8920941.0,12.420000076293945
2011-09-06,12.489999771118164,12.0600004196167,12.279999732971191,12.300000190734863,5522583.0,12.300000190734863
2011-09-07,12.380000114440918,12.0600004196167,12.220000267028809,12.350000381469727,9220606.0,12.350000381469727
2011-09-08,12.420000076293945,11.640000343322754,12.390000343322754,11.649999618530273,16217201.0,11.649999618530273
2011-09-09,11.619999885559082,10.729999542236328,11.609999656677246,10.960000038146973,30091859.0,10.960000038146973
2011-09-13,10.8100004196167,10.359999656677246,10.670000076293945,10.779999732971191,20255257.0,10.779999732971191
2011-09-14,10.779999732971191,10.279999732971191,10.710000038146973,10.65999984741211,25190051.0,10.65999984741211
2011-09-15,10.800000190734863,10.5,10.680000305175781,10.630000114440918,21822803.0,10.630000114440918
2011-09-16,10.720000267028809,10.229999542236328,10.6899995803833,10.479999542236328,22992548.0,10.479999542236328
2011-09-19,10.40999984741211,10.020000457763672,10.350000381469727,10.0600004196167,10589142.0,10.0600004196167
2011-09-20,10.789999961853027,9.9399995803833,9.960000038146973,10.470000267028809,25636612.0,10.470000267028809
2011-09-21,10.6899995803833,10.199999809265137,10.3100004196167,10.600000381469727,24117200.0,10.600000381469727
2011-09-22,10.539999961853027,10.100000381469727,10.449999809265137,10.130000114440918,12908281.0,10.130000114440918
2011-09-23,10.100000381469727,9.8100004196167,9.880000114440918,10.010000228881836,10879798.0,10.010000228881836
2011-09-26,10.1899995803833,9.819999694824219,10.0,9.850000381469727,8513801.0,9.850000381469727
2011-09-27,10.329999923706055,9.850000381469727,9.960000038146973,10.199999809265137,12822529.0,10.199999809265137
2011-09-28,10.260000228881836,9.880000114440918,10.220000267028809,9.930000305175781,11058910.0,9.930000305175781
2011-09-29,9.829999923706055,8.9399995803833,9.800000190734863,8.9399995803833,19116914.0,8.9399995803833
2011-09-30,8.9399995803833,8.619999885559082,8.859999656677246,8.75,11388979.0,8.75
2011-10-10,8.869999885559082,8.6899995803833,8.779999732971191,8.739999771118164,6916912.0,8.739999771118164
2011-10-11,9.069999694824219,8.670000076293945,8.989999771118164,8.789999961853027,10842714.0,8.789999961853027
2011-10-12,9.369999885559082,8.5,8.75,9.289999961853027,16315534.0,9.289999961853027
2011-10-13,9.460000038146973,9.170000076293945,9.210000038146973,9.430000305175781,14810981.0,9.430000305175781
2011-10-14,9.40999984741211,9.130000114440918,9.380000114440918,9.239999771118164,8939049.0,9.239999771118164
2011-10-17,9.470000267028809,9.199999809265137,9.329999923706055,9.289999961853027,6608015.0,9.289999961853027
2011-10-18,9.279999732971191,8.800000190734863,9.199999809265137,8.90999984741211,8658064.0,8.90999984741211
2011-10-19,9.180000305175781,8.6899995803833,8.970000267028809,9.029999732971191,9946034.0,9.029999732971191
2011-10-20,9.069999694824219,8.65999984741211,9.020000457763672,8.84000015258789,5754305.0,8.84000015258789
2011-10-21,8.90999984741211,8.670000076293945,8.880000114440918,8.720000267028809,3701646.0,8.720000267028809
2011-10-24,8.9399995803833,8.3100004196167,8.800000190734863,8.880000114440918,10485690.0,8.880000114440918
2011-10-25,9.279999732971191,8.720000267028809,8.920000076293945,9.15999984741211,15006317.0,9.15999984741211
2011-10-26,9.25,8.989999771118164,9.140000343322754,9.140000343322754,13779447.0,9.140000343322754
2011-10-27,9.350000381469727,9.0600004196167,9.109999656677246,9.239999771118164,12710044.0,9.239999771118164
2011-10-28,9.489999771118164,9.199999809265137,9.460000038146973,9.399999618530273,18211524.0,9.399999618530273
2011-10-31,9.449999809265137,9.239999771118164,9.399999618530273,9.390000343322754,12426189.0,9.390000343322754
2011-11-01,9.449999809265137,9.199999809265137,9.300000190734863,9.34000015258789,14439360.0,9.34000015258789
2011-11-02,9.399999618530273,9.010000228881836,9.199999809265137,9.390000343322754,14454117.0,9.390000343322754
2011-11-03,9.869999885559082,9.399999618530273,9.449999809265137,9.619999885559082,24658611.0,9.619999885559082
2011-11-04,10.09000015258789,9.520000457763672,9.649999618530273,9.979999542236328,24314878.0,9.979999542236328
2011-11-07,10.149999618530273,9.739999771118164,9.949999809265137,10.010000228881836,17416258.0,10.010000228881836
2011-11-08,10.039999961853027,9.619999885559082,9.979999542236328,9.6899995803833,12203602.0,9.6899995803833
2011-11-09,10.09000015258789,9.680000305175781,9.680000305175781,10.0600004196167,11786820.0,10.0600004196167
2011-11-10,9.979999542236328,9.75,9.90999984741211,9.8100004196167,10836473.0,9.8100004196167
2011-11-11,9.850000381469727,9.65999984741211,9.760000228881836,9.729999542236328,5610551.0,9.729999542236328
2011-11-14,9.979999542236328,9.789999961853027,9.789999961853027,9.930000305175781,6836765.0,9.930000305175781
2011-11-15,10.430000305175781,9.859999656677246,9.9399995803833,10.3100004196167,18570661.0,10.3100004196167
2011-11-16,10.369999885559082,9.880000114440918,10.25,9.9399995803833,13996689.0,9.9399995803833
2011-11-17,10.100000381469727,9.819999694824219,10.010000228881836,9.880000114440918,6284255.0,9.880000114440918
2011-11-18,9.859999656677246,9.40999984741211,9.800000190734863,9.420000076293945,7457292.0,9.420000076293945
2011-11-21,9.449999809265137,9.199999809265137,9.350000381469727,9.359999656677246,4005124.0,9.359999656677246
2011-11-22,9.4399995803833,9.119999885559082,9.199999809265137,9.300000190734863,4784334.0,9.300000190734863
2011-11-23,9.350000381469727,9.079999923706055,9.300000190734863,9.15999984741211,4787804.0,9.15999984741211
2011-11-24,9.210000038146973,8.90999984741211,9.09000015258789,9.109999656677246,3740826.0,9.109999656677246
2011-11-25,9.319999694824219,9.0600004196167,9.130000114440918,9.140000343322754,4661559.0,9.140000343322754
2011-11-28,9.34000015258789,9.09000015258789,9.109999656677246,9.329999923706055,5046870.0,9.329999923706055
2011-11-29,9.779999732971191,9.329999923706055,9.4399995803833,9.680000305175781,9557703.0,9.680000305175781
2011-11-30,9.84000015258789,9.079999923706055,9.600000381469727,9.15999984741211,10455196.0,9.15999984741211
2011-12-01,9.800000190734863,9.369999885559082,9.449999809265137,9.449999809265137,10567417.0,9.449999809265137
2011-12-02,9.430000305175781,9.0,9.430000305175781,9.119999885559082,7618805.0,9.119999885559082
2011-12-05,9.100000381469727,8.449999809265137,9.010000228881836,8.489999771118164,6957711.0,8.489999771118164
2011-12-06,8.5600004196167,8.260000228881836,8.539999961853027,8.520000457763672,3668307.0,8.520000457763672
2011-12-07,8.609999656677246,8.420000076293945,8.449999809265137,8.460000038146973,3175882.0,8.460000038146973
2011-12-08,8.5600004196167,8.279999732971191,8.449999809265137,8.4399995803833,3914243.0,8.4399995803833
2011-12-09,8.4399995803833,8.260000228881836,8.359999656677246,8.3100004196167,2469363.0,8.3100004196167
2011-12-12,8.34000015258789,8.010000228881836,8.34000015258789,8.050000190734863,3869414.0,8.050000190734863
2011-12-13,7.980000019073486,7.46999979019165,7.980000019073486,7.510000228881836,5652144.0,7.510000228881836
2011-12-14,7.570000171661377,7.21999979019165,7.519999980926514,7.28000020980835,2863696.0,7.28000020980835
2011-12-15,7.210000038146973,6.920000076293945,7.199999809265137,7.010000228881836,4295532.0,7.010000228881836
2011-12-16,7.28000020980835,6.900000095367432,7.050000190734863,7.260000228881836,4780847.0,7.260000228881836
2011-12-19,7.25,7.010000228881836,7.25,7.199999809265137,3382410.0,7.199999809265137
2011-12-20,7.369999885559082,7.130000114440918,7.170000076293945,7.21999979019165,4625314.0,7.21999979019165
2011-12-21,7.349999904632568,6.880000114440918,7.300000190734863,6.900000095367432,4091722.0,6.900000095367432
2011-12-22,6.75,6.420000076293945,6.75,6.619999885559082,5548640.0,6.619999885559082
2011-12-23,6.760000228881836,6.53000020980835,6.53000020980835,6.699999809265137,3910974.0,6.699999809265137
2011-12-26,6.860000133514404,6.599999904632568,6.659999847412109,6.820000171661377,3352436.0,6.820000171661377
2011-12-27,6.849999904632568,6.630000114440918,6.699999809265137,6.650000095367432,3467700.0,6.650000095367432
2011-12-28,6.650000095367432,6.340000152587891,6.599999904632568,6.619999885559082,5061615.0,6.619999885559082
2011-12-29,6.650000095367432,6.489999771118164,6.5,6.590000152587891,5703284.0,6.590000152587891
2011-12-30,6.78000020980835,6.590000152587891,6.639999866485596,6.710000038146973,5939388.0,6.710000038146973
2012-01-04,6.760000228881836,6.400000095367432,6.75,6.699999809265137,7122669.0,6.699999809265137
2012-01-05,6.599999904632568,6.329999923706055,6.519999980926514,6.420000076293945,3553986.0,6.420000076293945
2012-01-06,6.449999809265137,6.199999809265137,6.360000133514404,6.409999847412109,2798855.0,6.409999847412109
2012-01-09,6.739999771118164,6.349999904632568,6.420000076293945,6.690000057220459,6182020.0,6.690000057220459
2012-01-10,7.130000114440918,6.679999828338623,6.71999979019165,7.059999942779541,13659180.0,7.059999942779541
2012-01-11,7.070000171661377,6.880000114440918,7.03000020980835,7.0,9769407.0,7.0
2012-01-12,7.110000133514404,6.880000114440918,6.920000076293945,7.019999980926514,7520737.0,7.019999980926514
2012-01-13,7.079999923706055,6.650000095367432,7.079999923706055,6.670000076293945,6666982.0,6.670000076293945
2012-01-16,6.630000114440918,6.349999904632568,6.519999980926514,6.369999885559082,3892916.0,6.369999885559082
2012-01-17,6.760000228881836,6.360000133514404,6.369999885559082,6.75,4643686.0,6.75
2012-01-18,6.96999979019165,6.650000095367432,6.75,6.659999847412109,4816065.0,6.659999847412109
2012-01-19,6.800000190734863,6.619999885559082,6.630000114440918,6.730000019073486,3693118.0,6.730000019073486
2012-01-20,6.840000152587891,6.710000038146973,6.789999961853027,6.820000171661377,3337355.0,6.820000171661377
2012-01-30,6.900000095367432,6.71999979019165,6.880000114440918,6.730000019073486,3587706.0,6.730000019073486
2012-01-31,6.800000190734863,6.559999942779541,6.699999809265137,6.659999847412109,3492132.0,6.659999847412109
2012-02-01,6.710000038146973,6.570000171661377,6.639999866485596,6.590000152587891,3094371.0,6.590000152587891
2012-02-02,6.75,6.590000152587891,6.659999847412109,6.739999771118164,4877469.0,6.739999771118164
2012-02-03,7.159999847412109,6.699999809265137,6.739999771118164,7.0,12517428.0,7.0
2012-02-06,7.28000020980835,6.900000095367432,6.980000019073486,7.159999847412109,12006783.0,7.159999847412109
2012-02-07,7.119999885559082,6.880000114440918,7.079999923706055,6.940000057220459,7047285.0,6.940000057220459
2012-02-08,7.25,6.869999885559082,6.980000019073486,7.210000038146973,10239554.0,7.210000038146973
2012-02-09,7.619999885559082,7.190000057220459,7.260000228881836,7.389999866485596,18790569.0,7.389999866485596
2012-02-10,8.130000114440918,7.369999885559082,7.380000114440918,7.769999980926514,31481721.0,7.769999980926514
2012-02-13,7.869999885559082,7.650000095367432,7.769999980926514,7.71999979019165,17827242.0,7.71999979019165
2012-02-14,8.0600004196167,7.519999980926514,7.690000057220459,7.829999923706055,20823351.0,7.829999923706055
2012-02-15,7.920000076293945,7.670000076293945,7.809999942779541,7.909999847412109,13500389.0,7.909999847412109
2012-02-16,7.920000076293945,7.670000076293945,7.849999904632568,7.739999771118164,9731978.0,7.739999771118164
2012-02-17,7.840000152587891,7.610000133514404,7.760000228881836,7.800000190734863,7846709.0,7.800000190734863
2012-02-20,7.949999809265137,7.659999847412109,7.900000095367432,7.690000057220459,8147396.0,7.690000057220459
2012-02-21,7.78000020980835,7.539999961853027,7.679999828338623,7.71999979019165,8062009.0,7.71999979019165
2012-02-22,7.989999771118164,7.679999828338623,7.710000038146973,7.920000076293945,13009981.0,7.920000076293945
2012-02-23,7.980000019073486,7.760000228881836,7.920000076293945,7.889999866485596,10835712.0,7.889999866485596
2012-02-24,8.100000381469727,7.829999923706055,7.869999885559082,8.039999961853027,16617389.0,8.039999961853027
2012-02-27,8.15999984741211,7.949999809265137,8.079999923706055,7.960000038146973,17247325.0,7.960000038146973
2012-02-28,7.949999809265137,7.71999979019165,7.900000095367432,7.800000190734863,11186898.0,7.800000190734863
2012-02-29,7.800000190734863,7.650000095367432,7.789999961853027,7.679999828338623,7516226.0,7.679999828338623
2012-03-01,7.809999942779541,7.650000095367432,7.650000095367432,7.710000038146973,5729965.0,7.710000038146973
2012-03-02,7.900000095367432,7.710000038146973,7.730000019073486,7.860000133514404,9486750.0,7.860000133514404
2012-03-05,8.0600004196167,7.849999904632568,7.860000133514404,7.909999847412109,12992941.0,7.909999847412109
2012-03-06,7.989999771118164,7.690000057220459,7.949999809265137,7.860000133514404,9689481.0,7.860000133514404
2012-03-07,8.25,7.730000019073486,7.829999923706055,8.100000381469727,21423779.0,8.100000381469727
2012-03-08,8.460000038146973,8.069999694824219,8.149999618530273,8.34000015258789,23252081.0,8.34000015258789
2012-03-09,8.619999885559082,8.270000457763672,8.329999923706055,8.5600004196167,24095741.0,8.5600004196167
2012-03-12,8.6899995803833,8.420000076293945,8.5,8.5600004196167,15180731.0,8.5600004196167
2012-03-13,8.680000305175781,8.460000038146973,8.579999923706055,8.579999923706055,12428020.0,8.579999923706055
2012-03-14,8.640000343322754,7.829999923706055,8.630000114440918,7.920000076293945,22215580.0,7.920000076293945
2012-03-15,7.989999771118164,7.539999961853027,7.909999847412109,7.730000019073486,11862269.0,7.730000019073486
2012-03-16,7.909999847412109,7.690000057220459,7.800000190734863,7.880000114440918,11131743.0,7.880000114440918
2012-03-19,8.100000381469727,7.829999923706055,7.900000095367432,8.079999923706055,9494819.0,8.079999923706055
2012-03-20,8.029999732971191,7.789999961853027,8.029999732971191,7.940000057220459,7400178.0,7.940000057220459
2012-03-21,7.980000019073486,7.78000020980835,7.980000019073486,7.900000095367432,5070250.0,7.900000095367432
2012-03-22,7.949999809265137,7.820000171661377,7.900000095367432,7.869999885559082,4836683.0,7.869999885559082
2012-03-23,8.09000015258789,7.659999847412109,7.809999942779541,8.069999694824219,11090395.0,8.069999694824219
2012-03-26,8.270000457763672,8.0,8.029999732971191,8.220000267028809,13387219.0,8.220000267028809
2012-03-27,8.350000381469727,8.15999984741211,8.1899995803833,8.260000228881836,10829961.0,8.260000228881836
2012-03-28,8.449999809265137,8.109999656677246,8.239999771118164,8.130000114440918,16147733.0,8.130000114440918
2012-03-29,8.050000190734863,7.400000095367432,8.0,7.610000133514404,9485384.0,7.610000133514404
2012-03-30,8.369999885559082,7.480000019073486,7.650000095367432,8.369999885559082,31167179.0,8.369999885559082
2012-04-05,8.760000228881836,8.260000228881836,8.369999885559082,8.729999542236328,36037347.0,8.729999542236328
2012-04-06,8.850000381469727,8.5,8.600000381469727,8.819999694824219,28651266.0,8.819999694824219
2012-04-09,8.8100004196167,8.579999923706055,8.75,8.619999885559082,14923766.0,8.619999885559082
2012-04-10,9.479999542236328,8.319999694824219,8.579999923706055,9.399999618530273,39027435.0,9.399999618530273
2012-04-11,9.880000114440918,8.970000267028809,9.079999923706055,9.319999694824219,43939017.0,9.319999694824219
2012-04-12,9.479999542236328,9.119999885559082,9.180000305175781,9.420000076293945,26173034.0,9.420000076293945
2012-04-13,9.899999618530273,9.220000267028809,9.380000114440918,9.600000381469727,26705515.0,9.600000381469727
2012-04-16,9.829999923706055,9.260000228881836,9.489999771118164,9.489999771118164,22893295.0,9.489999771118164
2012-04-17,9.640000343322754,9.0,9.479999542236328,9.069999694824219,21642029.0,9.069999694824219
2012-04-18,9.600000381469727,8.979999542236328,9.100000381469727,9.520000457763672,21133565.0,9.520000457763672
2012-04-19,9.680000305175781,9.300000190734863,9.430000305175781,9.460000038146973,15940938.0,9.460000038146973
2012-04-20,10.350000381469727,9.420000076293945,9.529999732971191,10.010000228881836,35951195.0,10.010000228881836
2012-04-23,10.760000228881836,9.899999618530273,10.09000015258789,9.949999809265137,38598650.0,9.949999809265137
2012-04-24,10.279999732971191,9.369999885559082,9.770000457763672,10.149999618530273,28503926.0,10.149999618530273
2012-04-25,10.479999542236328,9.800000190734863,9.800000190734863,10.180000305175781,29958372.0,10.180000305175781
2012-04-26,10.100000381469727,9.729999542236328,10.079999923706055,9.84000015258789,22544104.0,9.84000015258789
2012-04-27,9.800000190734863,9.470000267028809,9.710000038146973,9.630000114440918,14380707.0,9.630000114440918
2012-05-02,9.979999542236328,9.390000343322754,9.899999618530273,9.489999771118164,17063345.0,9.489999771118164
2012-05-03,9.779999732971191,9.170000076293945,9.369999885559082,9.59000015258789,15224928.0,9.59000015258789
2012-05-04,9.710000038146973,9.359999656677246,9.5,9.5600004196167,10969612.0,9.5600004196167
2012-05-07,9.710000038146973,9.460000038146973,9.470000267028809,9.670000076293945,11215867.0,9.670000076293945
2012-05-08,10.149999618530273,9.609999656677246,9.649999618530273,10.0,20816650.0,10.0
2012-05-09,10.0,9.619999885559082,9.800000190734863,9.630000114440918,12356881.0,9.630000114440918
2012-05-10,9.65999984741211,9.239999771118164,9.579999923706055,9.359999656677246,10979590.0,9.359999656677246
2012-05-11,9.5,9.239999771118164,9.390000343322754,9.3100004196167,6146546.0,9.3100004196167
2012-05-14,9.449999809265137,9.100000381469727,9.40999984741211,9.109999656677246,7581590.0,9.109999656677246
2012-05-15,9.0,8.75,9.0,8.9399995803833,7225222.0,8.9399995803833
2012-05-16,9.149999618530273,8.90999984741211,8.949999809265137,8.970000267028809,5672347.0,8.970000267028809
2012-05-17,9.260000228881836,8.890000343322754,8.899999618530273,9.140000343322754,6217446.0,9.140000343322754
2012-05-18,9.3100004196167,9.020000457763672,9.140000343322754,9.25,8589458.0,9.25
2012-05-21,9.300000190734863,9.050000190734863,9.199999809265137,9.15999984741211,4211442.0,9.15999984741211
2012-05-22,9.319999694824219,9.15999984741211,9.170000076293945,9.300000190734863,4511437.0,9.300000190734863
2012-05-23,9.40999984741211,9.100000381469727,9.34000015258789,9.140000343322754,6046195.0,9.140000343322754
2012-05-24,9.149999618530273,8.869999885559082,9.039999961853027,8.869999885559082,5954412.0,8.869999885559082
2012-05-25,9.0,8.420000076293945,8.850000381469727,8.470000267028809,6084568.0,8.470000267028809
2012-05-28,8.470000267028809,8.470000267028809,8.470000267028809,8.470000267028809,0.0,8.470000267028809
2012-05-29,8.880000114440918,8.600000381469727,8.680000305175781,8.8100004196167,6402703.0,8.8100004196167
2012-05-30,8.949999809265137,8.649999618530273,8.779999732971191,8.869999885559082,6015560.0,8.869999885559082
2012-05-31,8.960000038146973,8.75,8.84000015258789,8.850000381469727,4758868.0,8.850000381469727
2012-06-01,8.9399995803833,8.649999618530273,8.880000114440918,8.680000305175781,4310020.0,8.680000305175781
2012-06-04,8.529999732971191,8.25,8.510000228881836,8.270000457763672,6857227.0,8.270000457763672
2012-06-05,8.5,8.210000038146973,8.3100004196167,8.369999885559082,4302630.0,8.369999885559082
2012-06-06,8.789999961853027,8.270000457763672,8.399999618530273,8.729999542236328,11580495.0,8.729999542236328
2012-06-07,9.579999923706055,8.710000038146973,8.779999732971191,9.34000015258789,21417627.0,9.34000015258789
2012-06-08,9.600000381469727,9.069999694824219,9.319999694824219,9.25,21155797.0,9.25
2012-06-11,9.390000343322754,9.039999961853027,9.239999771118164,9.319999694824219,14822295.0,9.319999694824219
2012-06-12,9.489999771118164,9.039999961853027,9.25,9.09000015258789,11507110.0,9.09000015258789
2012-06-13,9.1899995803833,8.800000190734863,9.140000343322754,9.109999656677246,11583021.0,9.109999656677246
2012-06-14,9.15999984741211,8.869999885559082,9.100000381469727,8.890000343322754,7258551.0,8.890000343322754
2012-06-15,8.979999542236328,8.5,8.859999656677246,8.619999885559082,6836701.0,8.619999885559082
2012-06-18,8.850000381469727,8.619999885559082,8.65999984741211,8.670000076293945,3982019.0,8.670000076293945
2012-06-19,8.680000305175781,8.449999809265137,8.680000305175781,8.470000267028809,5619092.0,8.470000267028809
2012-06-20,8.5600004196167,8.40999984741211,8.479999542236328,8.4399995803833,2948010.0,8.4399995803833
2012-06-21,8.5,8.329999923706055,8.399999618530273,8.40999984741211,2342147.0,8.40999984741211
2012-06-25,8.399999618530273,8.029999732971191,8.399999618530273,8.0600004196167,3319051.0,8.0600004196167
2012-06-26,8.0,7.699999809265137,7.960000038146973,7.929999828338623,4648830.0,7.929999828338623
2012-06-27,8.010000228881836,7.78000020980835,7.880000114440918,7.789999961853027,2788812.0,7.789999961853027
2012-06-28,8.039999961853027,7.769999980926514,7.860000133514404,7.78000020980835,3366519.0,7.78000020980835
2012-06-29,7.909999847412109,7.639999866485596,7.690000057220459,7.869999885559082,2399941.0,7.869999885559082
2012-07-02,7.96999979019165,7.860000133514404,7.949999809265137,7.869999885559082,2442520.0,7.869999885559082
2012-07-03,8.020000457763672,7.849999904632568,7.889999866485596,7.929999828338623,3401739.0,7.929999828338623
2012-07-04,7.980000019073486,7.840000152587891,7.949999809265137,7.869999885559082,2162105.0,7.869999885559082
2012-07-05,7.900000095367432,7.510000228881836,7.800000190734863,7.519999980926514,3505639.0,7.519999980926514
2012-07-06,7.800000190734863,7.420000076293945,7.53000020980835,7.769999980926514,3764916.0,7.769999980926514
2012-07-09,7.739999771118164,7.409999847412109,7.739999771118164,7.420000076293945,2341074.0,7.420000076293945
2012-07-10,7.53000020980835,7.349999904632568,7.420000076293945,7.449999809265137,1773370.0,7.449999809265137
2012-07-11,7.519999980926514,7.380000114440918,7.489999771118164,7.480000019073486,1305511.0,7.480000019073486
2012-07-12,7.739999771118164,7.429999828338623,7.550000190734863,7.71999979019165,3094841.0,7.71999979019165
2012-07-13,7.78000020980835,7.579999923706055,7.639999866485596,7.599999904632568,2521324.0,7.599999904632568
2012-07-16,7.769999980926514,7.050000190734863,7.690000057220459,7.079999923706055,3911432.0,7.079999923706055
2012-07-17,7.289999961853027,7.039999961853027,7.079999923706055,7.28000020980835,3539418.0,7.28000020980835
2012-07-18,7.889999866485596,7.190000057220459,7.269999980926514,7.809999942779541,11513551.0,7.809999942779541
2012-07-19,7.980000019073486,7.619999885559082,7.659999847412109,7.699999809265137,11233014.0,7.699999809265137
2012-07-20,8.170000076293945,7.519999980926514,7.550000190734863,7.980000019073486,14630283.0,7.980000019073486
2012-07-23,7.980000019073486,7.690000057220459,7.889999866485596,7.880000114440918,8087852.0,7.880000114440918
2012-07-24,8.0,7.610000133514404,7.800000190734863,7.690000057220459,13245322.0,7.690000057220459
2012-07-25,7.599999904632568,7.119999885559082,7.5,7.170000076293945,9905056.0,7.170000076293945
2012-07-26,7.28000020980835,7.150000095367432,7.170000076293945,7.170000076293945,3542818.0,7.170000076293945
2012-07-27,7.889999866485596,7.130000114440918,7.130000114440918,7.489999771118164,9238251.0,7.489999771118164
2012-07-30,7.579999923706055,7.239999771118164,7.510000228881836,7.289999961853027,4637379.0,7.289999961853027
2012-07-31,7.380000114440918,7.039999961853027,7.340000152587891,7.150000095367432,4205292.0,7.150000095367432
2012-08-01,7.5,7.0,7.079999923706055,7.46999979019165,7863061.0,7.46999979019165
2012-08-02,7.960000038146973,7.460000038146973,7.46999979019165,7.639999866485596,11527754.0,7.639999866485596
2012-08-03,7.730000019073486,7.5,7.599999904632568,7.679999828338623,4935479.0,7.679999828338623
2012-08-06,7.829999923706055,7.599999904632568,7.599999904632568,7.769999980926514,9077378.0,7.769999980926514
2012-08-07,7.889999866485596,7.619999885559082,7.75,7.739999771118164,7191373.0,7.739999771118164
2012-08-08,8.479999542236328,7.690000057220459,7.730000019073486,8.279999732971191,20851781.0,8.279999732971191
2012-08-09,8.460000038146973,8.029999732971191,8.140000343322754,8.319999694824219,23403122.0,8.319999694824219
2012-08-10,8.4399995803833,7.96999979019165,8.210000038146973,8.0,12755601.0,8.0
2012-08-13,7.980000019073486,7.659999847412109,7.840000152587891,7.670000076293945,7436138.0,7.670000076293945
2012-08-14,7.769999980926514,7.480000019073486,7.519999980926514,7.699999809265137,4273566.0,7.699999809265137
2012-08-15,7.860000133514404,7.599999904632568,7.679999828338623,7.610000133514404,3986309.0,7.610000133514404
2012-08-16,7.650000095367432,7.480000019073486,7.5,7.519999980926514,2621823.0,7.519999980926514
2012-08-17,7.579999923706055,7.380000114440918,7.5,7.5,2026214.0,7.5
2012-08-20,7.570000171661377,7.309999942779541,7.449999809265137,7.550000190734863,2714120.0,7.550000190734863
2012-08-21,7.739999771118164,7.510000228881836,7.550000190734863,7.690000057220459,3265768.0,7.690000057220459
2012-08-22,7.690000057220459,7.5,7.650000095367432,7.570000171661377,2465797.0,7.570000171661377
2012-08-23,7.690000057220459,7.5,7.539999961853027,7.659999847412109,3133163.0,7.659999847412109
2012-08-24,7.659999847412109,7.389999866485596,7.619999885559082,7.539999961853027,3816435.0,7.539999961853027
2012-08-27,7.489999771118164,7.269999980926514,7.489999771118164,7.349999904632568,2656389.0,7.349999904632568
2012-08-28,7.409999847412109,7.260000228881836,7.320000171661377,7.369999885559082,2469154.0,7.369999885559082
2012-08-29,7.389999866485596,7.230000019073486,7.320000171661377,7.25,2157042.0,7.25
2012-08-30,7.460000038146973,7.03000020980835,7.239999771118164,7.289999961853027,3131820.0,7.289999961853027
2012-08-31,7.349999904632568,7.179999828338623,7.25,7.199999809265137,1498948.0,7.199999809265137
2012-09-03,7.320000171661377,7.170000076293945,7.199999809265137,7.289999961853027,2342145.0,7.289999961853027
2012-09-04,7.320000171661377,7.110000133514404,7.300000190734863,7.139999866485596,2140985.0,7.139999866485596
2012-09-05,7.21999979019165,7.03000020980835,7.03000020980835,7.139999866485596,1725346.0,7.139999866485596
2012-09-06,7.239999771118164,7.110000133514404,7.130000114440918,7.21999979019165,2042964.0,7.21999979019165
2012-09-07,7.559999942779541,7.25,7.25,7.46999979019165,6273900.0,7.46999979019165
2012-09-10,7.599999904632568,7.420000076293945,7.46999979019165,7.510000228881836,4298045.0,7.510000228881836
2012-09-11,7.619999885559082,7.429999828338623,7.510000228881836,7.579999923706055,4783891.0,7.579999923706055
2012-09-12,7.710000038146973,7.570000171661377,7.690000057220459,7.670000076293945,5243207.0,7.670000076293945
2012-09-13,7.670000076293945,7.480000019073486,7.599999904632568,7.510000228881836,4121630.0,7.510000228881836
2012-09-14,7.599999904632568,7.440000057220459,7.570000171661377,7.53000020980835,3616066.0,7.53000020980835
2012-09-17,7.53000020980835,7.159999847412109,7.510000228881836,7.199999809265137,2881812.0,7.199999809265137
2012-09-18,7.239999771118164,7.119999885559082,7.190000057220459,7.179999828338623,1415255.0,7.179999828338623
2012-09-19,7.300000190734863,7.190000057220459,7.190000057220459,7.269999980926514,1033626.0,7.269999980926514
2012-09-20,7.269999980926514,7.03000020980835,7.269999980926514,7.059999942779541,2672448.0,7.059999942779541
2012-09-21,7.159999847412109,7.03000020980835,7.03000020980835,7.059999942779541,1001954.0,7.059999942779541
2012-09-24,7.139999866485596,7.0,7.0,7.110000133514404,1516231.0,7.110000133514404
2012-09-25,7.199999809265137,7.039999961853027,7.099999904632568,7.110000133514404,1322040.0,7.110000133514404
2012-09-26,7.150000095367432,6.789999961853027,7.059999942779541,6.820000171661377,1859558.0,6.820000171661377
2012-09-27,7.090000152587891,6.679999828338623,6.849999904632568,7.0,3318567.0,7.0
2012-09-28,7.150000095367432,6.900000095367432,6.900000095367432,7.039999961853027,4099508.0,7.039999961853027
2012-10-08,7.059999942779541,6.909999847412109,7.03000020980835,6.949999809265137,1634462.0,6.949999809265137
2012-10-09,7.170000076293945,6.980000019073486,6.980000019073486,7.139999866485596,3828473.0,7.139999866485596
2012-10-10,7.25,7.099999904632568,7.099999904632568,7.210000038146973,3981960.0,7.210000038146973
2012-10-11,7.289999961853027,7.139999866485596,7.25,7.139999866485596,2968801.0,7.139999866485596
2012-10-12,7.539999961853027,7.010000228881836,7.139999866485596,7.400000095367432,11403652.0,7.400000095367432
2012-10-15,7.480000019073486,7.340000152587891,7.400000095367432,7.420000076293945,6136393.0,7.420000076293945
2012-10-16,7.5,7.400000095367432,7.440000057220459,7.429999828338623,3239574.0,7.429999828338623
2012-10-17,7.550000190734863,7.260000228881836,7.46999979019165,7.46999979019165,5838112.0,7.46999979019165
2012-10-18,7.739999771118164,7.320000171661377,7.400000095367432,7.670000076293945,11189871.0,7.670000076293945
2012-10-19,7.800000190734863,7.590000152587891,7.619999885559082,7.730000019073486,13440581.0,7.730000019073486
2012-10-22,7.769999980926514,7.579999923706055,7.670000076293945,7.639999866485596,16110283.0,7.639999866485596
2012-10-23,7.630000114440918,7.300000190734863,7.599999904632568,7.510000228881836,13267053.0,7.510000228881836
2012-10-24,7.570000171661377,7.349999904632568,7.400000095367432,7.550000190734863,5832470.0,7.550000190734863
2012-10-25,7.570000171661377,7.409999847412109,7.5,7.519999980926514,3448815.0,7.519999980926514
2012-10-26,7.590000152587891,7.300000190734863,7.53000020980835,7.519999980926514,7196736.0,7.519999980926514
2012-10-29,7.53000020980835,7.179999828338623,7.5,7.239999771118164,16805750.0,7.239999771118164
2012-10-30,7.139999866485596,6.880000114440918,7.090000152587891,6.909999847412109,6207884.0,6.909999847412109
2012-10-31,7.0,6.849999904632568,6.929999828338623,6.989999771118164,4968786.0,6.989999771118164
2012-11-01,7.309999942779541,6.96999979019165,6.980000019073486,7.260000228881836,17193700.0,7.260000228881836
2012-11-02,7.440000057220459,7.170000076293945,7.199999809265137,7.329999923706055,13750058.0,7.329999923706055
2012-11-05,7.320000171661377,7.179999828338623,7.289999961853027,7.269999980926514,5511026.0,7.269999980926514
2012-11-06,7.340000152587891,7.090000152587891,7.28000020980835,7.300000190734863,7804194.0,7.300000190734863
2012-11-07,7.5,7.230000019073486,7.25,7.369999885559082,18861011.0,7.369999885559082
2012-11-08,7.380000114440918,7.170000076293945,7.269999980926514,7.340000152587891,9298227.0,7.340000152587891
2012-11-09,7.320000171661377,7.199999809265137,7.289999961853027,7.289999961853027,3938214.0,7.289999961853027
2012-11-12,7.989999771118164,7.239999771118164,7.25,7.710000038146973,28617824.0,7.710000038146973
2012-11-13,7.800000190734863,7.409999847412109,7.519999980926514,7.619999885559082,22696764.0,7.619999885559082
2012-11-14,7.690000057220459,7.420000076293945,7.519999980926514,7.550000190734863,16360823.0,7.550000190734863
2012-11-15,7.460000038146973,7.079999923706055,7.449999809265137,7.320000171661377,9889442.0,7.320000171661377
2012-11-16,7.460000038146973,7.110000133514404,7.119999885559082,7.440000057220459,14635781.0,7.440000057220459
2012-11-19,7.590000152587891,7.320000171661377,7.340000152587891,7.53000020980835,16037144.0,7.53000020980835
2012-11-20,7.539999961853027,7.409999847412109,7.539999961853027,7.480000019073486,6649088.0,7.480000019073486
2012-11-21,7.519999980926514,7.289999961853027,7.46999979019165,7.460000038146973,13521698.0,7.460000038146973
2012-11-22,7.579999923706055,7.289999961853027,7.400000095367432,7.489999771118164,17020814.0,7.489999771118164
2012-11-23,7.75,7.429999828338623,7.460000038146973,7.670000076293945,21728249.0,7.670000076293945
2012-11-26,7.679999828338623,7.5,7.590000152587891,7.630000114440918,15140695.0,7.630000114440918
2012-11-27,7.980000019073486,7.349999904632568,7.550000190734863,7.730000019073486,29641210.0,7.730000019073486
2012-11-28,7.889999866485596,7.53000020980835,7.619999885559082,7.739999771118164,28535868.0,7.739999771118164
2012-11-29,7.840000152587891,7.139999866485596,7.630000114440918,7.260000228881836,29777644.0,7.260000228881836
2012-11-30,7.440000057220459,6.53000020980835,7.019999980926514,7.340000152587891,28700519.0,7.340000152587891
2012-12-03,7.489999771118164,7.050000190734863,7.099999904632568,7.260000228881836,22886564.0,7.260000228881836
2012-12-04,7.340000152587891,7.050000190734863,7.110000133514404,7.190000057220459,21255563.0,7.190000057220459
2012-12-05,7.769999980926514,7.059999942779541,7.119999885559082,7.550000190734863,27405303.0,7.550000190734863
2012-12-06,7.53000020980835,7.289999961853027,7.400000095367432,7.400000095367432,20939059.0,7.400000095367432
2012-12-07,7.5,7.199999809265137,7.360000133514404,7.380000114440918,17834889.0,7.380000114440918
2012-12-10,7.429999828338623,7.21999979019165,7.340000152587891,7.369999885559082,14719504.0,7.369999885559082
2012-12-11,7.329999923706055,7.070000171661377,7.329999923706055,7.090000152587891,12289093.0,7.090000152587891
2012-12-12,7.25,7.010000228881836,7.079999923706055,7.150000095367432,10116628.0,7.150000095367432
2012-12-13,7.139999866485596,6.809999942779541,7.139999866485596,6.860000133514404,11016366.0,6.860000133514404
2012-12-14,7.190000057220459,6.769999980926514,6.789999961853027,7.079999923706055,12946572.0,7.079999923706055
2012-12-17,7.25,7.050000190734863,7.070000171661377,7.170000076293945,9627761.0,7.170000076293945
2012-12-18,7.329999923706055,7.119999885559082,7.179999828338623,7.239999771118164,11371796.0,7.239999771118164
2012-12-19,7.25,7.139999866485596,7.239999771118164,7.170000076293945,6022383.0,7.170000076293945
2012-12-20,7.309999942779541,7.150000095367432,7.179999828338623,7.230000019073486,8174848.0,7.230000019073486
2012-12-21,7.28000020980835,7.090000152587891,7.239999771118164,7.099999904632568,8458708.0,7.099999904632568
2012-12-24,7.179999828338623,7.03000020980835,7.050000190734863,7.079999923706055,6334953.0,7.079999923706055
2012-12-25,7.300000190734863,7.03000020980835,7.050000190734863,7.260000228881836,11710756.0,7.260000228881836
2012-12-26,7.690000057220459,7.210000038146973,7.25,7.480000019073486,23876289.0,7.480000019073486
2012-12-27,7.5,7.28000020980835,7.400000095367432,7.300000190734863,12510989.0,7.300000190734863
2012-12-28,7.460000038146973,7.300000190734863,7.320000171661377,7.440000057220459,10186305.0,7.440000057220459
2012-12-31,7.53000020980835,7.380000114440918,7.53000020980835,7.460000038146973,10169713.0,7.460000038146973
2013-01-04,7.550000190734863,7.260000228881836,7.510000228881836,7.360000133514404,8676640.0,7.360000133514404
2013-01-07,7.480000019073486,7.309999942779541,7.349999904632568,7.400000095367432,8460860.0,7.400000095367432
2013-01-08,7.559999942779541,7.289999961853027,7.400000095367432,7.489999771118164,12158129.0,7.489999771118164
2013-01-09,7.670000076293945,7.449999809265137,7.480000019073486,7.519999980926514,17420399.0,7.519999980926514
2013-01-10,7.929999828338623,7.420000076293945,7.539999961853027,7.840000152587891,25541752.0,7.840000152587891
2013-01-11,7.889999866485596,7.519999980926514,7.789999961853027,7.550000190734863,17001172.0,7.550000190734863
2013-01-14,7.789999961853027,7.5,7.5,7.739999771118164,15672756.0,7.739999771118164
2013-01-15,8.100000381469727,7.710000038146973,7.71999979019165,7.869999885559082,19497057.0,7.869999885559082
2013-01-16,8.270000457763672,7.820000171661377,7.909999847412109,8.130000114440918,24726431.0,8.130000114440918
2013-01-17,8.680000305175781,8.0,8.199999809265137,8.039999961853027,26531388.0,8.039999961853027
2013-01-18,8.170000076293945,7.900000095367432,8.069999694824219,8.039999961853027,15849911.0,8.039999961853027
2013-01-21,8.130000114440918,7.940000057220459,8.029999732971191,8.039999961853027,9424555.0,8.039999961853027
2013-01-22,8.0600004196167,7.730000019073486,8.0600004196167,7.78000020980835,11360555.0,7.78000020980835
2013-01-23,7.909999847412109,7.670000076293945,7.71999979019165,7.889999866485596,8441485.0,7.889999866485596
2013-01-24,7.980000019073486,7.550000190734863,7.849999904632568,7.659999847412109,10692793.0,7.659999847412109
2013-01-25,7.769999980926514,7.599999904632568,7.730000019073486,7.679999828338623,5643982.0,7.679999828338623
2013-01-28,7.849999904632568,7.650000095367432,7.679999828338623,7.849999904632568,8704211.0,7.849999904632568
2013-01-29,8.029999732971191,7.809999942779541,7.880000114440918,8.0,10433721.0,8.0
2013-01-30,8.170000076293945,7.75,8.0,7.829999923706055,14326146.0,7.829999923706055
2013-01-31,7.829999923706055,7.650000095367432,7.800000190734863,7.789999961853027,7267391.0,7.789999961853027
2013-02-01,8.0600004196167,7.699999809265137,7.71999979019165,7.949999809265137,11739627.0,7.949999809265137
2013-02-04,8.350000381469727,7.920000076293945,8.0,8.09000015258789,22252423.0,8.09000015258789
2013-02-05,8.020000457763672,7.800000190734863,8.0,8.010000228881836,10097502.0,8.010000228881836
2013-02-06,8.180000305175781,7.96999979019165,7.989999771118164,8.0600004196167,10715731.0,8.0600004196167
2013-02-07,8.279999732971191,8.0,8.079999923706055,8.130000114440918,11794226.0,8.130000114440918
2013-02-08,8.170000076293945,8.0600004196167,8.170000076293945,8.100000381469727,7123144.0,8.100000381469727
2013-02-18,8.170000076293945,7.960000038146973,8.149999618530273,8.039999961853027,9836192.0,8.039999961853027
2013-02-19,8.0600004196167,7.860000133514404,8.0600004196167,7.889999866485596,7432744.0,7.889999866485596
2013-02-20,7.960000038146973,7.760000228881836,7.880000114440918,7.949999809265137,8281563.0,7.949999809265137
2013-02-21,7.889999866485596,7.650000095367432,7.889999866485596,7.690000057220459,8155754.0,7.690000057220459
2013-02-22,7.730000019073486,7.619999885559082,7.699999809265137,7.659999847412109,5390742.0,7.659999847412109
2013-02-25,7.760000228881836,7.670000076293945,7.670000076293945,7.730000019073486,3672651.0,7.730000019073486
2013-02-26,7.78000020980835,7.550000190734863,7.739999771118164,7.579999923706055,6318728.0,7.579999923706055
2013-02-27,7.690000057220459,7.550000190734863,7.590000152587891,7.590000152587891,5099888.0,7.590000152587891
2013-02-28,7.849999904632568,7.679999828338623,7.78000020980835,7.820000171661377,9690892.0,7.820000171661377
2013-03-01,7.869999885559082,7.730000019073486,7.800000190734863,7.809999942779541,5897021.0,7.809999942779541
2013-03-04,7.800000190734863,7.480000019073486,7.78000020980835,7.510000228881836,6802032.0,7.510000228881836
2013-03-05,7.650000095367432,7.510000228881836,7.519999980926514,7.599999904632568,5223033.0,7.599999904632568
2013-03-06,7.739999771118164,7.550000190734863,7.610000133514404,7.710000038146973,7214060.0,7.710000038146973
2013-03-07,7.820000171661377,7.610000133514404,7.679999828338623,7.639999866485596,8660104.0,7.639999866485596
2013-03-08,7.78000020980835,7.590000152587891,7.699999809265137,7.619999885559082,5069327.0,7.619999885559082
2013-03-11,7.670000076293945,7.570000171661377,7.610000133514404,7.579999923706055,3299769.0,7.579999923706055
2013-03-12,7.699999809265137,7.269999980926514,7.619999885559082,7.340000152587891,8364880.0,7.340000152587891
2013-03-13,7.550000190734863,7.320000171661377,7.380000114440918,7.420000076293945,4548388.0,7.420000076293945
2013-03-14,7.429999828338623,7.28000020980835,7.340000152587891,7.300000190734863,3691390.0,7.300000190734863
2013-03-15,7.360000133514404,7.130000114440918,7.320000171661377,7.199999809265137,4973405.0,7.199999809265137
2013-03-18,7.230000019073486,6.980000019073486,7.150000095367432,7.010000228881836,4622069.0,7.010000228881836
2013-03-19,7.130000114440918,6.909999847412109,7.070000171661377,7.099999904632568,4158887.0,7.099999904632568
2013-03-20,7.289999961853027,7.050000190734863,7.099999904632568,7.28000020980835,5905677.0,7.28000020980835
2013-03-21,7.340000152587891,7.210000038146973,7.25,7.28000020980835,4105841.0,7.28000020980835
2013-03-22,7.429999828338623,7.199999809265137,7.28000020980835,7.320000171661377,6444126.0,7.320000171661377
2013-03-25,7.360000133514404,7.28000020980835,7.329999923706055,7.289999961853027,3559844.0,7.289999961853027
2013-03-26,7.320000171661377,7.099999904632568,7.28000020980835,7.190000057220459,4714393.0,7.190000057220459
2013-03-27,7.340000152587891,7.159999847412109,7.159999847412109,7.320000171661377,4502870.0,7.320000171661377
2013-03-28,7.230000019073486,7.050000190734863,7.230000019073486,7.090000152587891,4356415.0,7.090000152587891
2013-03-29,7.170000076293945,7.059999942779541,7.150000095367432,7.110000133514404,2874418.0,7.110000133514404
2013-04-01,7.239999771118164,7.099999904632568,7.119999885559082,7.130000114440918,2342372.0,7.130000114440918
2013-04-02,7.28000020980835,7.059999942779541,7.130000114440918,7.21999979019165,4456513.0,7.21999979019165
2013-04-03,7.539999961853027,7.099999904632568,7.210000038146973,7.369999885559082,12109282.0,7.369999885559082
2013-04-08,7.25,7.070000171661377,7.150000095367432,7.239999771118164,5443514.0,7.239999771118164
2013-04-09,7.349999904632568,7.210000038146973,7.239999771118164,7.300000190734863,4503763.0,7.300000190734863
2013-04-10,7.289999961853027,7.130000114440918,7.289999961853027,7.159999847412109,4114015.0,7.159999847412109
2013-04-11,7.239999771118164,7.099999904632568,7.199999809265137,7.110000133514404,2654211.0,7.110000133514404
2013-04-12,7.139999866485596,7.019999980926514,7.110000133514404,7.019999980926514,2537144.0,7.019999980926514
2013-04-15,7.159999847412109,6.920000076293945,7.019999980926514,7.050000190734863,4296157.0,7.050000190734863
2013-04-16,7.079999923706055,6.909999847412109,6.949999809265137,7.059999942779541,3405297.0,7.059999942779541
2013-04-17,7.079999923706055,6.989999771118164,7.019999980926514,7.050000190734863,2443352.0,7.050000190734863
2013-04-18,7.099999904632568,6.980000019073486,7.050000190734863,7.059999942779541,2515371.0,7.059999942779541
2013-04-19,7.199999809265137,7.050000190734863,7.059999942779541,7.150000095367432,4766506.0,7.150000095367432
2013-04-22,7.239999771118164,7.090000152587891,7.099999904632568,7.210000038146973,5310566.0,7.210000038146973
2013-04-23,7.199999809265137,6.940000057220459,7.199999809265137,6.960000038146973,4209246.0,6.960000038146973
2013-04-24,7.119999885559082,6.949999809265137,7.050000190734863,7.079999923706055,3112741.0,7.079999923706055
2013-04-25,7.070000171661377,6.920000076293945,7.019999980926514,6.920000076293945,3697139.0,6.920000076293945
2013-04-26,6.989999771118164,6.849999904632568,6.929999828338623,6.869999885559082,2551599.0,6.869999885559082
2013-05-02,6.949999809265137,6.860000133514404,6.869999885559082,6.900000095367432,1646685.0,6.900000095367432
2013-05-03,7.090000152587891,6.900000095367432,6.909999847412109,7.050000190734863,4109259.0,7.050000190734863
2013-05-06,7.110000133514404,7.010000228881836,7.050000190734863,7.099999904632568,3409251.0,7.099999904632568
2013-05-07,7.110000133514404,7.019999980926514,7.079999923706055,7.070000171661377,2532650.0,7.070000171661377
2013-05-08,7.190000057220459,7.079999923706055,7.090000152587891,7.119999885559082,4927488.0,7.119999885559082
2013-05-09,7.170000076293945,7.059999942779541,7.119999885559082,7.150000095367432,3846223.0,7.150000095367432
2013-05-10,7.170000076293945,7.050000190734863,7.150000095367432,7.110000133514404,3391389.0,7.110000133514404
2013-05-13,7.179999828338623,7.059999942779541,7.110000133514404,7.170000076293945,3554846.0,7.170000076293945
2013-05-14,7.159999847412109,7.070000171661377,7.159999847412109,7.130000114440918,3036383.0,7.130000114440918
2013-05-15,7.210000038146973,7.110000133514404,7.130000114440918,7.199999809265137,3955064.0,7.199999809265137
2013-05-16,7.309999942779541,7.139999866485596,7.179999828338623,7.28000020980835,6415336.0,7.28000020980835
2013-05-17,7.309999942779541,7.210000038146973,7.260000228881836,7.289999961853027,5597990.0,7.289999961853027
2013-05-20,7.389999866485596,7.260000228881836,7.300000190734863,7.360000133514404,6180471.0,7.360000133514404
2013-05-21,7.420000076293945,7.309999942779541,7.349999904632568,7.369999885559082,5633749.0,7.369999885559082
2013-05-22,7.480000019073486,7.349999904632568,7.349999904632568,7.369999885559082,6550425.0,7.369999885559082
2013-05-23,7.420000076293945,7.230000019073486,7.380000114440918,7.25,5677907.0,7.25
2013-05-24,7.409999847412109,7.230000019073486,7.260000228881836,7.369999885559082,4387048.0,7.369999885559082
2013-05-27,7.510000228881836,7.320000171661377,7.340000152587891,7.489999771118164,7053818.0,7.489999771118164
2013-05-28,7.650000095367432,7.400000095367432,7.46999979019165,7.599999904632568,9929178.0,7.599999904632568
2013-05-29,7.699999809265137,7.519999980926514,7.650000095367432,7.559999942779541,8095632.0,7.559999942779541
2013-05-30,8.119999885559082,7.519999980926514,7.519999980926514,7.860000133514404,22648582.0,7.860000133514404
2013-05-31,7.860000133514404,7.630000114440918,7.760000228881836,7.650000095367432,10368988.0,7.650000095367432
2013-06-03,7.849999904632568,7.579999923706055,7.659999847412109,7.679999828338623,9032657.0,7.679999828338623
2013-06-04,7.989999771118164,7.650000095367432,7.690000057220459,7.829999923706055,14381057.0,7.829999923706055
2013-06-05,7.929999828338623,7.659999847412109,7.829999923706055,7.800000190734863,6414377.0,7.800000190734863
2013-06-06,7.769999980926514,7.420000076293945,7.699999809265137,7.460000038146973,7185675.0,7.460000038146973
2013-06-07,7.550000190734863,7.210000038146973,7.46999979019165,7.25,5399423.0,7.25
2013-06-13,7.130000114440918,6.949999809265137,7.130000114440918,6.960000038146973,6028278.0,6.960000038146973
2013-06-14,7.039999961853027,6.849999904632568,6.989999771118164,7.019999980926514,5797790.0,7.019999980926514
2013-06-17,7.03000020980835,6.880000114440918,7.019999980926514,6.940000057220459,3887136.0,6.940000057220459
2013-06-18,7.019999980926514,6.909999847412109,6.96999979019165,6.96999979019165,2520981.0,6.96999979019165
2013-06-19,6.96999979019165,6.679999828338623,6.96999979019165,6.849999904632568,4815064.0,6.849999904632568
2013-06-20,6.880000114440918,6.699999809265137,6.800000190734863,6.75,3015738.0,6.75
2013-06-21,6.869999885559082,6.550000190734863,6.690000057220459,6.739999771118164,3070776.0,6.739999771118164
2013-06-24,6.739999771118164,6.070000171661377,6.739999771118164,6.110000133514404,6079137.0,6.110000133514404
2013-06-25,6.130000114440918,5.5,6.03000020980835,5.849999904632568,8995308.0,5.849999904632568
2013-06-26,6.010000228881836,5.670000076293945,5.800000190734863,5.909999847412109,5922944.0,5.909999847412109
2013-06-27,6.079999923706055,5.849999904632568,5.889999866485596,5.889999866485596,6981170.0,5.889999866485596
2013-06-28,6.039999961853027,5.800000190734863,5.809999942779541,5.960000038146973,2907763.0,5.960000038146973
2013-07-01,6.079999923706055,5.929999828338623,6.0,6.03000020980835,3132333.0,6.03000020980835
2013-07-02,6.400000095367432,6.0,6.150000095367432,6.369999885559082,12232328.0,6.369999885559082
2013-07-03,6.460000038146973,6.090000152587891,6.340000152587891,6.269999980926514,11653984.0,6.269999980926514
2013-07-04,6.300000190734863,6.050000190734863,6.139999866485596,6.150000095367432,6586004.0,6.150000095367432
2013-07-05,6.28000020980835,6.119999885559082,6.230000019073486,6.170000076293945,4995284.0,6.170000076293945
2013-07-08,6.579999923706055,6.019999980926514,6.130000114440918,6.320000171661377,12973162.0,6.320000171661377
2013-07-09,6.309999942779541,6.119999885559082,6.199999809265137,6.150000095367432,5597934.0,6.150000095367432
2013-07-10,6.269999980926514,6.110000133514404,6.150000095367432,6.260000228881836,5765375.0,6.260000228881836
2013-07-11,6.519999980926514,6.199999809265137,6.269999980926514,6.440000057220459,9585847.0,6.440000057220459
2013-07-12,6.539999961853027,6.269999980926514,6.400000095367432,6.400000095367432,6863971.0,6.400000095367432
2013-07-15,6.539999961853027,6.349999904632568,6.400000095367432,6.449999809265137,5933709.0,6.449999809265137
2013-07-16,6.46999979019165,6.289999961853027,6.429999828338623,6.460000038146973,6207806.0,6.460000038146973
2013-07-17,6.679999828338623,6.349999904632568,6.420000076293945,6.409999847412109,8044965.0,6.409999847412109
2013-07-18,6.380000114440918,6.21999979019165,6.320000171661377,6.289999961853027,4399963.0,6.289999961853027
2013-07-19,6.329999923706055,5.900000095367432,6.289999961853027,6.010000228881836,5827255.0,6.010000228881836
2013-07-22,6.070000171661377,5.869999885559082,5.929999828338623,6.059999942779541,4050822.0,6.059999942779541
2013-07-23,6.300000190734863,6.019999980926514,6.059999942779541,6.260000228881836,4271860.0,6.260000228881836
2013-07-24,6.449999809265137,6.230000019073486,6.260000228881836,6.369999885559082,6811422.0,6.369999885559082
2013-07-25,6.380000114440918,6.199999809265137,6.369999885559082,6.300000190734863,4608732.0,6.300000190734863
2013-07-26,6.579999923706055,6.150000095367432,6.300000190734863,6.380000114440918,9528097.0,6.380000114440918
2013-07-29,6.28000020980835,6.03000020980835,6.28000020980835,6.070000171661377,5109608.0,6.070000171661377
2013-07-30,6.659999847412109,5.96999979019165,6.059999942779541,6.349999904632568,11155386.0,6.349999904632568
2013-07-31,6.429999828338623,6.199999809265137,6.25,6.260000228881836,6282695.0,6.260000228881836
2013-08-01,6.349999904632568,6.230000019073486,6.260000228881836,6.329999923706055,5082460.0,6.329999923706055
2013-08-02,6.429999828338623,6.309999942779541,6.360000133514404,6.340000152587891,4613269.0,6.340000152587891
2013-08-05,6.489999771118164,6.300000190734863,6.300000190734863,6.460000038146973,5841534.0,6.460000038146973
2013-08-06,6.610000133514404,6.449999809265137,6.5,6.590000152587891,11039626.0,6.590000152587891
2013-08-07,6.71999979019165,6.46999979019165,6.519999980926514,6.699999809265137,11629487.0,6.699999809265137
2013-08-08,7.360000133514404,6.599999904632568,6.619999885559082,7.150000095367432,29072698.0,7.150000095367432
2013-08-09,7.25,7.0,7.070000171661377,7.070000171661377,24631998.0,7.070000171661377
2013-08-12,7.119999885559082,6.949999809265137,7.070000171661377,7.050000190734863,8601205.0,7.050000190734863
2013-08-13,7.119999885559082,7.0,7.050000190734863,7.090000152587891,8112192.0,7.090000152587891
2013-08-14,7.289999961853027,6.949999809265137,7.059999942779541,6.989999771118164,13148651.0,6.989999771118164
2013-08-15,6.960000038146973,6.739999771118164,6.909999847412109,6.75,7801498.0,6.75
2013-08-16,6.989999771118164,6.590000152587891,6.659999847412109,6.610000133514404,7589516.0,6.610000133514404
2013-08-19,6.690000057220459,6.53000020980835,6.570000171661377,6.670000076293945,4128919.0,6.670000076293945
2013-08-20,6.900000095367432,6.619999885559082,6.679999828338623,6.769999980926514,5347969.0,6.769999980926514
2013-08-21,6.809999942779541,6.659999847412109,6.730000019073486,6.769999980926514,3950720.0,6.769999980926514
2013-08-22,6.940000057220459,6.730000019073486,6.78000020980835,6.800000190734863,5901050.0,6.800000190734863
2013-08-23,6.889999866485596,6.360000133514404,6.880000114440918,6.699999809265137,9923685.0,6.699999809265137
2013-08-26,6.800000190734863,6.610000133514404,6.659999847412109,6.78000020980835,5521512.0,6.78000020980835
2013-08-27,7.079999923706055,6.769999980926514,6.809999942779541,6.989999771118164,9321446.0,6.989999771118164
2013-08-28,7.239999771118164,6.880000114440918,6.929999828338623,7.039999961853027,11667781.0,7.039999961853027
2013-08-29,7.119999885559082,6.96999979019165,7.0,7.03000020980835,6403476.0,7.03000020980835
2013-08-30,7.730000019073486,7.289999961853027,7.349999904632568,7.71999979019165,45552977.0,7.71999979019165
2013-09-02,8.300000190734863,7.5,7.75,7.619999885559082,48634268.0,7.619999885559082
2013-09-03,7.389999866485596,6.900000095367432,7.389999866485596,7.28000020980835,29159309.0,7.28000020980835
2013-09-04,7.449999809265137,7.110000133514404,7.190000057220459,7.409999847412109,18319153.0,7.409999847412109
2013-09-05,7.519999980926514,7.239999771118164,7.260000228881836,7.300000190734863,12651396.0,7.300000190734863
2013-09-06,7.420000076293945,6.900000095367432,7.340000152587891,7.03000020980835,21105191.0,7.03000020980835
2013-09-09,7.130000114440918,6.909999847412109,7.03000020980835,7.019999980926514,14629888.0,7.019999980926514
2013-09-10,7.070000171661377,6.920000076293945,7.019999980926514,7.070000171661377,12640355.0,7.070000171661377
2013-09-11,7.46999979019165,6.960000038146973,7.070000171661377,7.420000076293945,27742428.0,7.420000076293945
2013-09-12,7.400000095367432,7.230000019073486,7.309999942779541,7.320000171661377,17090352.0,7.320000171661377
2013-09-13,7.360000133514404,7.099999904632568,7.349999904632568,7.159999847412109,11471421.0,7.159999847412109
2013-09-16,7.230000019073486,7.010000228881836,7.130000114440918,7.199999809265137,10525521.0,7.199999809265137
2013-09-17,7.340000152587891,7.059999942779541,7.179999828338623,7.190000057220459,14679220.0,7.190000057220459
2013-09-18,7.400000095367432,7.150000095367432,7.190000057220459,7.329999923706055,11616650.0,7.329999923706055
2013-09-23,7.710000038146973,7.28000020980835,7.429999828338623,7.570000171661377,23457536.0,7.570000171661377
2013-09-24,7.659999847412109,7.429999828338623,7.5,7.510000228881836,15825003.0,7.510000228881836
2013-09-25,7.650000095367432,7.309999942779541,7.510000228881836,7.340000152587891,12256314.0,7.340000152587891
2013-09-26,7.380000114440918,7.059999942779541,7.329999923706055,7.079999923706055,9280461.0,7.079999923706055
2013-09-27,7.21999979019165,7.019999980926514,7.110000133514404,7.03000020980835,5580567.0,7.03000020980835
2013-09-30,7.179999828338623,6.960000038146973,6.989999771118164,7.110000133514404,4980141.0,7.110000133514404
2013-10-08,7.21999979019165,7.0,7.019999980926514,7.170000076293945,6364812.0,7.170000076293945
2013-10-09,7.210000038146973,7.099999904632568,7.159999847412109,7.159999847412109,7270278.0,7.159999847412109
2013-10-10,7.349999904632568,7.099999904632568,7.150000095367432,7.289999961853027,8738205.0,7.289999961853027
2013-10-11,7.429999828338623,7.239999771118164,7.289999961853027,7.389999866485596,12069799.0,7.389999866485596
2013-10-14,7.409999847412109,7.269999980926514,7.400000095367432,7.309999942779541,8864299.0,7.309999942779541
2013-10-15,7.380000114440918,7.170000076293945,7.309999942779541,7.289999961853027,7679579.0,7.289999961853027
2013-10-16,7.289999961853027,7.0,7.28000020980835,7.050000190734863,7387025.0,7.050000190734863
2013-10-17,7.21999979019165,6.980000019073486,7.039999961853027,7.039999961853027,5063029.0,7.039999961853027
2013-10-18,7.119999885559082,7.010000228881836,7.050000190734863,7.079999923706055,3685204.0,7.079999923706055
2013-10-21,7.25,7.03000020980835,7.070000171661377,7.21999979019165,7608375.0,7.21999979019165
2013-10-22,7.289999961853027,7.050000190734863,7.21999979019165,7.099999904632568,6719517.0,7.099999904632568
2013-10-23,7.21999979019165,6.900000095367432,7.090000152587891,6.960000038146973,8262630.0,6.960000038146973
2013-10-24,7.039999961853027,6.889999866485596,6.909999847412109,6.940000057220459,3543940.0,6.940000057220459
2013-10-25,6.980000019073486,6.659999847412109,6.909999847412109,6.71999979019165,4885558.0,6.71999979019165
2013-10-28,6.840000152587891,6.679999828338623,6.699999809265137,6.730000019073486,2657331.0,6.730000019073486
2013-10-29,6.880000114440918,6.260000228881836,6.730000019073486,6.46999979019165,5168873.0,6.46999979019165
2013-10-30,6.550000190734863,6.420000076293945,6.519999980926514,6.5,3330176.0,6.5
2013-10-31,6.630000114440918,6.409999847412109,6.480000019073486,6.539999961853027,3998570.0,6.539999961853027
2013-11-01,6.610000133514404,6.460000038146973,6.539999961853027,6.559999942779541,1785303.0,6.559999942779541
2013-11-04,6.610000133514404,6.519999980926514,6.53000020980835,6.550000190734863,1739900.0,6.550000190734863
2013-11-05,6.630000114440918,6.460000038146973,6.570000171661377,6.610000133514404,3274295.0,6.610000133514404
2013-11-06,6.730000019073486,6.579999923706055,6.610000133514404,6.619999885559082,3520353.0,6.619999885559082
2013-11-07,6.659999847412109,6.539999961853027,6.659999847412109,6.619999885559082,3174959.0,6.619999885559082
2013-11-08,6.71999979019165,6.510000228881836,6.599999904632568,6.539999961853027,3668676.0,6.539999961853027
2013-11-11,6.579999923706055,6.400000095367432,6.539999961853027,6.46999979019165,2668784.0,6.46999979019165
2013-11-12,6.739999771118164,6.460000038146973,6.5,6.699999809265137,7977643.0,6.699999809265137
2013-11-13,6.760000228881836,6.53000020980835,6.639999866485596,6.599999904632568,7509823.0,6.599999904632568
2013-11-14,6.599999904632568,6.389999866485596,6.5,6.46999979019165,4833387.0,6.46999979019165
2013-11-15,6.679999828338623,6.440000057220459,6.460000038146973,6.579999923706055,5435208.0,6.579999923706055
2013-11-18,6.909999847412109,6.539999961853027,6.559999942779541,6.800000190734863,9248801.0,6.800000190734863
2013-11-19,7.150000095367432,6.760000228881836,6.789999961853027,7.059999942779541,18468161.0,7.059999942779541
2013-11-20,7.130000114440918,6.960000038146973,7.019999980926514,7.079999923706055,15137778.0,7.079999923706055
2013-11-21,7.119999885559082,6.96999979019165,7.010000228881836,7.099999904632568,15313639.0,7.099999904632568
2013-11-22,7.079999923706055,6.840000152587891,7.079999923706055,6.889999866485596,11716464.0,6.889999866485596
2013-11-25,6.929999828338623,6.75,6.840000152587891,6.760000228881836,6063967.0,6.760000228881836
2013-11-26,6.960000038146973,6.760000228881836,6.769999980926514,6.940000057220459,6927671.0,6.940000057220459
2013-11-27,7.010000228881836,6.889999866485596,6.909999847412109,6.920000076293945,4194381.0,6.920000076293945
2013-11-28,7.159999847412109,6.909999847412109,6.909999847412109,7.050000190734863,12282050.0,7.050000190734863
2013-11-29,7.309999942779541,7.050000190734863,7.150000095367432,7.190000057220459,20916108.0,7.190000057220459
2013-12-02,7.139999866485596,6.75,6.869999885559082,6.829999923706055,10434547.0,6.829999923706055
2013-12-03,7.099999904632568,6.800000190734863,6.809999942779541,7.070000171661377,6825248.0,7.070000171661377
2013-12-04,7.25,7.019999980926514,7.03000020980835,7.159999847412109,9005419.0,7.159999847412109
2013-12-05,7.289999961853027,7.050000190734863,7.099999904632568,7.190000057220459,7127867.0,7.190000057220459
2013-12-06,7.369999885559082,7.119999885559082,7.190000057220459,7.349999904632568,10743925.0,7.349999904632568
2013-12-09,7.400000095367432,7.199999809265137,7.389999866485596,7.360000133514404,8353892.0,7.360000133514404
2013-12-10,7.349999904632568,7.179999828338623,7.349999904632568,7.21999979019165,6468870.0,7.21999979019165
2013-12-11,7.269999980926514,7.139999866485596,7.179999828338623,7.159999847412109,4279116.0,7.159999847412109
2013-12-12,7.340000152587891,7.099999904632568,7.21999979019165,7.28000020980835,7705972.0,7.28000020980835
2013-12-13,7.260000228881836,7.139999866485596,7.210000038146973,7.210000038146973,4398530.0,7.210000038146973
2013-12-16,7.559999942779541,7.150000095367432,7.239999771118164,7.320000171661377,12923768.0,7.320000171661377
2013-12-17,7.429999828338623,7.170000076293945,7.289999961853027,7.190000057220459,5676231.0,7.190000057220459
2013-12-18,7.510000228881836,7.150000095367432,7.150000095367432,7.460000038146973,9301981.0,7.460000038146973
2013-12-19,7.550000190734863,7.329999923706055,7.46999979019165,7.389999866485596,6152660.0,7.389999866485596
2013-12-20,7.480000019073486,7.179999828338623,7.389999866485596,7.25,3988971.0,7.25
2013-12-23,7.269999980926514,7.090000152587891,7.230000019073486,7.150000095367432,2769088.0,7.150000095367432
2013-12-24,7.289999961853027,7.139999866485596,7.139999866485596,7.269999980926514,3406029.0,7.269999980926514
2013-12-25,7.389999866485596,7.179999828338623,7.25,7.380000114440918,5054503.0,7.380000114440918
2013-12-26,7.409999847412109,6.639999866485596,7.409999847412109,6.659999847412109,13853290.0,6.659999847412109
2013-12-27,6.619999885559082,6.400000095367432,6.480000019073486,6.579999923706055,8190229.0,6.579999923706055
2013-12-30,6.599999904632568,6.440000057220459,6.590000152587891,6.550000190734863,5278523.0,6.550000190734863
2013-12-31,6.579999923706055,6.28000020980835,6.489999771118164,6.360000133514404,6399382.0,6.360000133514404
2014-01-02,6.360000133514404,6.269999980926514,6.320000171661377,6.340000152587891,3972495.0,6.340000152587891
2014-01-03,6.360000133514404,6.190000057220459,6.340000152587891,6.210000038146973,4907545.0,6.210000038146973
2014-01-06,6.25,5.949999809265137,6.210000038146973,5.989999771118164,4060398.0,5.989999771118164
2014-01-07,6.079999923706055,5.980000019073486,6.010000228881836,6.059999942779541,4442556.0,6.059999942779541
2014-01-08,6.099999904632568,5.960000038146973,6.039999961853027,5.989999771118164,3060531.0,5.989999771118164
2014-01-09,6.090000152587891,5.929999828338623,5.989999771118164,5.949999809265137,3233124.0,5.949999809265137
2014-01-10,5.989999771118164,5.699999809265137,5.949999809265137,5.840000152587891,3257661.0,5.840000152587891
2014-01-13,5.920000076293945,5.800000190734863,5.840000152587891,5.849999904632568,1684245.0,5.849999904632568
2014-01-14,5.929999828338623,5.800000190734863,5.849999904632568,5.920000076293945,1853965.0,5.920000076293945
2014-01-15,5.96999979019165,5.880000114440918,5.920000076293945,5.929999828338623,2658324.0,5.929999828338623
2014-01-16,5.949999809265137,5.880000114440918,5.920000076293945,5.900000095367432,1730229.0,5.900000095367432
2014-01-17,5.889999866485596,5.739999771118164,5.889999866485596,5.760000228881836,2610865.0,5.760000228881836
2014-01-20,5.78000020980835,5.659999847412109,5.760000228881836,5.71999979019165,1998114.0,5.71999979019165
2014-01-21,5.96999979019165,5.699999809265137,5.730000019073486,5.909999847412109,2350494.0,5.909999847412109
2014-01-22,6.019999980926514,5.860000133514404,5.869999885559082,6.0,2865957.0,6.0
2014-01-23,6.010000228881836,5.929999828338623,6.0,5.960000038146973,2579837.0,5.960000038146973
2014-01-24,6.03000020980835,5.940000057220459,5.960000038146973,5.989999771118164,4334280.0,5.989999771118164
2014-01-27,6.019999980926514,5.909999847412109,5.96999979019165,5.949999809265137,3794859.0,5.949999809265137
2014-01-28,5.96999979019165,5.880000114440918,5.949999809265137,5.900000095367432,3732826.0,5.900000095367432
2014-01-29,5.929999828338623,5.840000152587891,5.889999866485596,5.889999866485596,2600146.0,5.889999866485596
2014-01-30,5.909999847412109,5.820000171661377,5.900000095367432,5.849999904632568,1723779.0,5.849999904632568
2014-02-07,5.909999847412109,5.800000190734863,5.840000152587891,5.909999847412109,2244581.0,5.909999847412109
2014-02-10,6.079999923706055,5.920000076293945,5.920000076293945,6.059999942779541,7669743.0,6.059999942779541
2014-02-11,6.119999885559082,6.039999961853027,6.059999942779541,6.099999904632568,7292785.0,6.099999904632568
2014-02-12,6.179999828338623,6.0,6.099999904632568,6.170000076293945,8921463.0,6.170000076293945
2014-02-13,6.239999771118164,6.119999885559082,6.139999866485596,6.139999866485596,7965482.0,6.139999866485596
2014-02-14,6.46999979019165,6.119999885559082,6.119999885559082,6.309999942779541,14924409.0,6.309999942779541
2014-02-17,6.340000152587891,6.199999809265137,6.28000020980835,6.309999942779541,10243742.0,6.309999942779541
2014-02-18,6.480000019073486,6.199999809265137,6.289999961853027,6.28000020980835,11786056.0,6.28000020980835
2014-02-19,6.400000095367432,6.150000095367432,6.239999771118164,6.349999904632568,10151510.0,6.349999904632568
2014-02-20,6.389999866485596,6.179999828338623,6.360000133514404,6.199999809265137,7267383.0,6.199999809265137
2014-02-21,6.239999771118164,6.090000152587891,6.210000038146973,6.110000133514404,5283054.0,6.110000133514404
2014-02-24,6.090000152587891,5.920000076293945,6.090000152587891,5.96999979019165,5067538.0,5.96999979019165
2014-02-25,6.010000228881836,5.670000076293945,5.960000038146973,5.78000020980835,6884272.0,5.78000020980835
2014-02-26,5.800000190734863,5.699999809265137,5.739999771118164,5.769999980926514,4306026.0,5.769999980926514
2014-02-27,5.829999923706055,5.519999980926514,5.78000020980835,5.53000020980835,7513545.0,5.53000020980835
2014-02-28,5.730000019073486,5.440000057220459,5.539999961853027,5.699999809265137,7178255.0,5.699999809265137
2014-03-03,5.78000020980835,5.639999866485596,5.679999828338623,5.730000019073486,5997559.0,5.730000019073486
2014-03-04,5.710000038146973,5.599999904632568,5.690000057220459,5.679999828338623,4372702.0,5.679999828338623
2014-03-05,5.800000190734863,5.670000076293945,5.699999809265137,5.75,4204385.0,5.75
2014-03-06,5.769999980926514,5.619999885559082,5.71999979019165,5.730000019073486,3440525.0,5.730000019073486
2014-03-07,5.800000190734863,5.610000133514404,5.730000019073486,5.639999866485596,4008844.0,5.639999866485596
2014-03-10,5.599999904632568,5.420000076293945,5.579999923706055,5.429999828338623,3969226.0,5.429999828338623
2014-03-11,5.510000228881836,5.420000076293945,5.420000076293945,5.5,2634717.0,5.5
2014-03-12,5.639999866485596,5.449999809265137,5.5,5.570000171661377,2795869.0,5.570000171661377
2014-03-13,5.820000171661377,5.639999866485596,5.690000057220459,5.730000019073486,6839494.0,5.730000019073486
2014-03-14,5.760000228881836,5.599999904632568,5.699999809265137,5.659999847412109,2963543.0,5.659999847412109
2014-03-17,5.730000019073486,5.650000095367432,5.690000057220459,5.730000019073486,3393835.0,5.730000019073486
2014-03-18,5.940000057220459,5.699999809265137,5.739999771118164,5.849999904632568,7324015.0,5.849999904632568
2014-03-19,5.840000152587891,5.679999828338623,5.78000020980835,5.760000228881836,3569059.0,5.760000228881836
2014-03-20,5.78000020980835,5.550000190734863,5.760000228881836,5.579999923706055,4225865.0,5.579999923706055
2014-03-21,5.760000228881836,5.510000228881836,5.579999923706055,5.760000228881836,5369192.0,5.760000228881836
2014-03-24,5.880000114440918,5.710000038146973,5.800000190734863,5.800000190734863,5279730.0,5.800000190734863
2014-03-25,6.099999904632568,5.78000020980835,5.800000190734863,5.96999979019165,17212051.0,5.96999979019165
2014-03-26,6.139999866485596,5.940000057220459,6.0,5.960000038146973,14283447.0,5.960000038146973
2014-03-27,5.96999979019165,5.829999923706055,5.920000076293945,5.949999809265137,7960313.0,5.949999809265137
2014-03-28,5.940000057220459,5.789999961853027,5.889999866485596,5.820000171661377,5529248.0,5.820000171661377
2014-03-31,5.869999885559082,5.78000020980835,5.840000152587891,5.809999942779541,3031402.0,5.809999942779541
2014-04-01,5.869999885559082,5.78000020980835,5.800000190734863,5.860000133514404,2802053.0,5.860000133514404
2014-04-02,5.880000114440918,5.75,5.860000133514404,5.809999942779541,5616736.0,5.809999942779541
2014-04-03,6.039999961853027,5.789999961853027,5.800000190734863,5.949999809265137,12336527.0,5.949999809265137
2014-04-04,6.03000020980835,5.900000095367432,5.920000076293945,5.940000057220459,8223655.0,5.940000057220459
2014-04-08,5.989999771118164,5.869999885559082,5.909999847412109,5.980000019073486,6325701.0,5.980000019073486
2014-04-09,6.150000095367432,5.909999847412109,5.949999809265137,6.059999942779541,11690989.0,6.059999942779541
2014-04-10,6.150000095367432,6.03000020980835,6.050000190734863,6.070000171661377,9935256.0,6.070000171661377
2014-04-11,6.070000171661377,5.949999809265137,6.070000171661377,5.960000038146973,6495931.0,5.960000038146973
2014-04-14,6.050000190734863,5.96999979019165,5.96999979019165,6.019999980926514,4425594.0,6.019999980926514
2014-04-15,6.110000133514404,5.96999979019165,6.019999980926514,5.989999771118164,5330394.0,5.989999771118164
2014-04-16,6.050000190734863,5.960000038146973,5.960000038146973,6.010000228881836,3182546.0,6.010000228881836
2014-04-17,6.050000190734863,5.920000076293945,6.010000228881836,5.949999809265137,4183419.0,5.949999809265137
2014-04-18,6.0,5.900000095367432,5.929999828338623,5.989999771118164,2176801.0,5.989999771118164
2014-04-21,6.079999923706055,5.900000095367432,5.980000019073486,5.920000076293945,4106895.0,5.920000076293945
2014-04-22,5.949999809265137,5.710000038146973,5.909999847412109,5.800000190734863,5202479.0,5.800000190734863
2014-04-23,5.840000152587891,5.75,5.800000190734863,5.78000020980835,1862731.0,5.78000020980835
2014-04-24,5.820000171661377,5.75,5.75,5.769999980926514,1749180.0,5.769999980926514
2014-04-25,5.800000190734863,5.5,5.760000228881836,5.579999923706055,4007061.0,5.579999923706055
2014-04-28,5.519999980926514,5.420000076293945,5.5,5.429999828338623,2799042.0,5.429999828338623
2014-04-29,5.510000228881836,5.409999847412109,5.429999828338623,5.5,1784162.0,5.5
2014-04-30,5.519999980926514,5.46999979019165,5.5,5.5,1753074.0,5.5
2014-05-05,5.570000171661377,5.46999979019165,5.5,5.559999942779541,2093923.0,5.559999942779541
2014-05-06,5.599999904632568,5.519999980926514,5.559999942779541,5.579999923706055,1548715.0,5.579999923706055
2014-05-07,5.75,5.590000152587891,5.699999809265137,5.610000133514404,3841123.0,5.610000133514404
2014-05-08,5.639999866485596,5.519999980926514,5.610000133514404,5.550000190734863,2661464.0,5.550000190734863
2014-05-09,5.739999771118164,5.519999980926514,5.539999961853027,5.71999979019165,4434695.0,5.71999979019165
2014-05-12,5.789999961853027,5.630000114440918,5.710000038146973,5.739999771118164,4880862.0,5.739999771118164
2014-05-13,5.739999771118164,5.659999847412109,5.710000038146973,5.690000057220459,2431862.0,5.690000057220459
2014-05-14,5.699999809265137,5.630000114440918,5.690000057220459,5.650000095367432,2981716.0,5.650000095367432
2014-05-15,5.650000095367432,5.460000038146973,5.619999885559082,5.5,3410251.0,5.5
2014-05-16,5.539999961853027,5.420000076293945,5.46999979019165,5.5,2045139.0,5.5
2014-05-19,5.5,5.400000095367432,5.5,5.409999847412109,2674393.0,5.409999847412109
2014-05-20,5.53000020980835,5.420000076293945,5.449999809265137,5.429999828338623,2233762.0,5.429999828338623
2014-05-21,5.53000020980835,5.400000095367432,5.420000076293945,5.519999980926514,1609353.0,5.519999980926514
2014-05-22,5.550000190734863,5.46999979019165,5.519999980926514,5.46999979019165,2193405.0,5.46999979019165
2014-05-23,5.550000190734863,5.460000038146973,5.460000038146973,5.550000190734863,3028430.0,5.550000190734863
2014-05-26,5.639999866485596,5.519999980926514,5.539999961853027,5.570000171661377,2313303.0,5.570000171661377
2014-05-27,5.650000095367432,5.539999961853027,5.570000171661377,5.619999885559082,3654206.0,5.619999885559082
2014-05-28,5.619999885559082,5.510000228881836,5.599999904632568,5.590000152587891,3124284.0,5.590000152587891
2014-05-29,5.590000152587891,5.489999771118164,5.590000152587891,5.5,3442332.0,5.5
2014-05-30,5.53000020980835,5.460000038146973,5.5,5.46999979019165,2218535.0,5.46999979019165
2014-06-03,5.539999961853027,5.449999809265137,5.449999809265137,5.519999980926514,2088579.0,5.519999980926514
2014-06-04,5.519999980926514,5.420000076293945,5.5,5.480000019073486,1955909.0,5.480000019073486
2014-06-05,5.53000020980835,5.449999809265137,5.5,5.519999980926514,2142888.0,5.519999980926514
2014-06-06,5.510000228881836,5.429999828338623,5.5,5.46999979019165,2025856.0,5.46999979019165
2014-06-09,5.5,5.409999847412109,5.440000057220459,5.440000057220459,2028161.0,5.440000057220459
2014-06-10,5.510000228881836,5.440000057220459,5.440000057220459,5.510000228881836,2145826.0,5.510000228881836
2014-06-11,5.550000190734863,5.5,5.510000228881836,5.550000190734863,2573592.0,5.550000190734863
2014-06-12,5.619999885559082,5.5,5.539999961853027,5.559999942779541,4912338.0,5.559999942779541
2014-06-13,5.619999885559082,5.519999980926514,5.559999942779541,5.590000152587891,2784931.0,5.590000152587891
2014-06-16,5.599999904632568,5.559999942779541,5.590000152587891,5.579999923706055,2201761.0,5.579999923706055
2014-06-17,5.590000152587891,5.510000228881836,5.550000190734863,5.539999961853027,2966758.0,5.539999961853027
2014-06-18,5.550000190734863,5.46999979019165,5.539999961853027,5.46999979019165,2288299.0,5.46999979019165
2014-06-19,5.5,5.300000190734863,5.460000038146973,5.320000171661377,2701992.0,5.320000171661377
2014-06-20,5.369999885559082,5.289999961853027,5.329999923706055,5.329999923706055,2494549.0,5.329999923706055
2014-06-23,5.360000133514404,5.300000190734863,5.340000152587891,5.320000171661377,1841877.0,5.320000171661377
2014-06-24,5.380000114440918,5.309999942779541,5.309999942779541,5.360000133514404,1600287.0,5.360000133514404
2014-06-25,5.400000095367432,5.340000152587891,5.389999866485596,5.349999904632568,1364669.0,5.349999904632568
2014-06-26,5.46999979019165,5.360000133514404,5.380000114440918,5.429999828338623,2596823.0,5.429999828338623
2014-06-27,5.519999980926514,5.400000095367432,5.409999847412109,5.460000038146973,2204254.0,5.460000038146973
2014-06-30,5.510000228881836,5.440000057220459,5.460000038146973,5.460000038146973,2838231.0,5.460000038146973
2014-07-01,5.559999942779541,5.460000038146973,5.489999771118164,5.510000228881836,3637092.0,5.510000228881836
2014-07-02,5.550000190734863,5.46999979019165,5.5,5.53000020980835,2392332.0,5.53000020980835
2014-07-03,5.590000152587891,5.510000228881836,5.53000020980835,5.570000171661377,3623465.0,5.570000171661377
2014-07-04,5.599999904632568,5.53000020980835,5.579999923706055,5.570000171661377,3526970.0,5.570000171661377
2014-07-07,5.630000114440918,5.53000020980835,5.579999923706055,5.610000133514404,4378211.0,5.610000133514404
2014-07-08,5.599999904632568,5.539999961853027,5.579999923706055,5.570000171661377,2557787.0,5.570000171661377
2014-07-09,5.579999923706055,5.46999979019165,5.539999961853027,5.489999771118164,3328757.0,5.489999771118164
2014-07-10,5.590000152587891,5.480000019073486,5.489999771118164,5.559999942779541,3001904.0,5.559999942779541
2014-07-11,5.739999771118164,5.53000020980835,5.539999961853027,5.670000076293945,6901972.0,5.670000076293945
2014-07-14,5.71999979019165,5.639999866485596,5.639999866485596,5.670000076293945,4172646.0,5.670000076293945
2014-07-15,5.760000228881836,5.659999847412109,5.659999847412109,5.71999979019165,3442679.0,5.71999979019165
2014-07-16,5.75,5.650000095367432,5.71999979019165,5.690000057220459,3823350.0,5.690000057220459
2014-07-17,5.699999809265137,5.599999904632568,5.699999809265137,5.639999866485596,2636679.0,5.639999866485596
2014-07-18,5.710000038146973,5.610000133514404,5.610000133514404,5.630000114440918,3316944.0,5.630000114440918
2014-07-21,5.650000095367432,5.539999961853027,5.650000095367432,5.599999904632568,4127985.0,5.599999904632568
2014-07-22,5.840000152587891,5.579999923706055,5.599999904632568,5.829999923706055,10537718.0,5.829999923706055
2014-07-23,5.989999771118164,5.769999980926514,5.800000190734863,5.920000076293945,16133514.0,5.920000076293945
2014-07-24,5.960000038146973,5.849999904632568,5.920000076293945,5.920000076293945,13430823.0,5.920000076293945
2014-07-25,6.099999904632568,5.889999866485596,5.929999828338623,5.929999828338623,13168677.0,5.929999828338623
2014-07-28,6.03000020980835,5.869999885559082,5.880000114440918,6.0,13968176.0,6.0
2014-07-29,6.010000228881836,5.889999866485596,5.989999771118164,5.980000019073486,11220872.0,5.980000019073486
2014-07-30,6.03000020980835,5.920000076293945,5.96999979019165,5.980000019073486,6843601.0,5.980000019073486
2014-07-31,6.050000190734863,5.960000038146973,5.980000019073486,6.039999961853027,5500894.0,6.039999961853027
2014-08-01,6.090000152587891,5.929999828338623,6.039999961853027,5.96999979019165,6835603.0,5.96999979019165
2014-08-04,6.010000228881836,5.920000076293945,5.96999979019165,6.0,5801772.0,6.0
2014-08-05,6.019999980926514,5.940000057220459,6.0,6.019999980926514,5675004.0,6.019999980926514
2014-08-06,6.130000114440918,5.949999809265137,6.010000228881836,6.070000171661377,7308701.0,6.070000171661377
2014-08-07,6.079999923706055,5.960000038146973,6.050000190734863,5.980000019073486,4883801.0,5.980000019073486
2014-08-08,6.21999979019165,5.949999809265137,5.96999979019165,6.070000171661377,9793441.0,6.070000171661377
2014-08-11,6.119999885559082,6.03000020980835,6.050000190734863,6.099999904632568,6586124.0,6.099999904632568
2014-08-12,6.360000133514404,6.079999923706055,6.090000152587891,6.25,15453369.0,6.25
2014-08-13,6.239999771118164,6.139999866485596,6.210000038146973,6.210000038146973,7841572.0,6.210000038146973
2014-08-14,6.329999923706055,6.170000076293945,6.210000038146973,6.210000038146973,8678815.0,6.210000038146973
2014-08-15,6.420000076293945,6.190000057220459,6.210000038146973,6.349999904632568,11034375.0,6.349999904632568
2014-08-18,6.449999809265137,6.300000190734863,6.349999904632568,6.360000133514404,8816547.0,6.360000133514404
2014-08-19,6.389999866485596,6.25,6.360000133514404,6.320000171661377,10066917.0,6.320000171661377
2014-08-20,6.409999847412109,6.300000190734863,6.320000171661377,6.320000171661377,7588748.0,6.320000171661377
2014-08-21,6.320000171661377,6.159999847412109,6.320000171661377,6.25,8688891.0,6.25
2014-08-22,6.300000190734863,6.210000038146973,6.260000228881836,6.300000190734863,5691458.0,6.300000190734863
2014-08-25,6.440000057220459,6.239999771118164,6.269999980926514,6.409999847412109,10436354.0,6.409999847412109
2014-08-26,6.559999942779541,6.320000171661377,6.389999866485596,6.369999885559082,12264543.0,6.369999885559082
2014-08-27,6.5,6.309999942779541,6.329999923706055,6.389999866485596,7383625.0,6.389999866485596
2014-08-28,6.550000190734863,6.369999885559082,6.449999809265137,6.440000057220459,7124062.0,6.440000057220459
2014-08-29,6.639999866485596,6.409999847412109,6.449999809265137,6.590000152587891,12678263.0,6.590000152587891
2014-09-01,6.650000095367432,6.550000190734863,6.630000114440918,6.619999885559082,7443382.0,6.619999885559082
2014-09-02,6.699999809265137,6.519999980926514,6.610000133514404,6.639999866485596,11238596.0,6.639999866485596
2014-09-03,6.880000114440918,6.599999904632568,6.619999885559082,6.829999923706055,15700451.0,6.829999923706055
2014-09-04,6.880000114440918,6.739999771118164,6.769999980926514,6.789999961853027,11042163.0,6.789999961853027
2014-09-05,6.880000114440918,6.71999979019165,6.789999961853027,6.829999923706055,8580697.0,6.829999923706055
2014-09-09,7.010000228881836,6.760000228881836,6.840000152587891,6.909999847412109,11276979.0,6.909999847412109
2014-09-10,7.039999961853027,6.849999904632568,6.880000114440918,6.989999771118164,8918318.0,6.989999771118164
2014-09-11,7.179999828338623,6.960000038146973,7.0,7.070000171661377,16897090.0,7.070000171661377
2014-09-12,7.550000190734863,7.039999961853027,7.070000171661377,7.409999847412109,24386443.0,7.409999847412109
2014-09-15,7.510000228881836,7.300000190734863,7.380000114440918,7.429999828338623,15661776.0,7.429999828338623
2014-09-16,7.420000076293945,6.989999771118164,7.380000114440918,7.079999923706055,19027818.0,7.079999923706055
2014-09-17,7.159999847412109,7.0,7.099999904632568,7.139999866485596,11340170.0,7.139999866485596
2014-09-18,7.289999961853027,7.079999923706055,7.150000095367432,7.139999866485596,9497157.0,7.139999866485596
2014-09-19,7.300000190734863,7.139999866485596,7.150000095367432,7.260000228881836,8474769.0,7.260000228881836
2014-09-22,7.25,7.050000190734863,7.230000019073486,7.050000190734863,8363296.0,7.050000190734863
2014-09-23,7.099999904632568,6.940000057220459,7.050000190734863,7.059999942779541,9204298.0,7.059999942779541
2014-09-24,7.260000228881836,7.019999980926514,7.039999961853027,7.210000038146973,12107491.0,7.210000038146973
2014-09-25,7.28000020980835,7.099999904632568,7.199999809265137,7.110000133514404,9964170.0,7.110000133514404
2014-09-26,7.179999828338623,7.059999942779541,7.090000152587891,7.130000114440918,8229523.0,7.130000114440918
2014-09-29,7.239999771118164,7.139999866485596,7.139999866485596,7.199999809265137,8033214.0,7.199999809265137
2014-09-30,7.5,7.190000057220459,7.230000019073486,7.380000114440918,14166590.0,7.380000114440918
2014-10-08,7.449999809265137,7.28000020980835,7.400000095367432,7.429999828338623,10900145.0,7.429999828338623
2014-10-09,7.75,7.400000095367432,7.449999809265137,7.559999942779541,14970799.0,7.559999942779541
2014-10-10,7.710000038146973,7.46999979019165,7.480000019073486,7.519999980926514,8193286.0,7.519999980926514
2014-10-13,7.46999979019165,7.289999961853027,7.46999979019165,7.400000095367432,7020446.0,7.400000095367432
2014-10-14,7.5,7.309999942779541,7.349999904632568,7.389999866485596,5622177.0,7.389999866485596
2014-10-15,7.5,7.25,7.420000076293945,7.480000019073486,7149936.0,7.480000019073486
2014-10-16,7.46999979019165,7.179999828338623,7.429999828338623,7.190000057220459,11447301.0,7.190000057220459
2014-10-17,7.230000019073486,6.849999904632568,7.139999866485596,7.010000228881836,9042899.0,7.010000228881836
2014-10-20,7.099999904632568,6.989999771118164,7.019999980926514,7.070000171661377,5629990.0,7.070000171661377
2014-10-21,7.179999828338623,7.03000020980835,7.03000020980835,7.110000133514404,5385525.0,7.110000133514404
2014-10-22,7.139999866485596,6.960000038146973,7.130000114440918,6.989999771118164,4323222.0,6.989999771118164
2014-10-23,7.010000228881836,6.699999809265137,6.929999828338623,6.710000038146973,6464449.0,6.710000038146973
2014-10-24,6.849999904632568,6.599999904632568,6.699999809265137,6.820000171661377,4374943.0,6.820000171661377
2014-10-27,6.940000057220459,6.760000228881836,6.769999980926514,6.929999828338623,3406755.0,6.929999828338623
2014-10-28,7.119999885559082,6.929999828338623,6.949999809265137,7.099999904632568,5220079.0,7.099999904632568
2014-10-29,7.170000076293945,7.039999961853027,7.110000133514404,7.110000133514404,6487113.0,7.110000133514404
2014-10-30,7.670000076293945,7.199999809265137,7.199999809265137,7.349999904632568,20999592.0,7.349999904632568
2014-10-31,7.949999809265137,7.199999809265137,7.28000020980835,7.679999828338623,28540268.0,7.679999828338623
2014-11-03,7.78000020980835,7.510000228881836,7.630000114440918,7.630000114440918,16560832.0,7.630000114440918
2014-11-04,7.710000038146973,7.380000114440918,7.599999904632568,7.460000038146973,13881151.0,7.460000038146973
2014-11-05,7.5,7.349999904632568,7.389999866485596,7.449999809265137,7067486.0,7.449999809265137
2014-11-06,7.53000020980835,7.389999866485596,7.429999828338623,7.449999809265137,6254384.0,7.449999809265137
2014-11-07,7.75,7.440000057220459,7.449999809265137,7.550000190734863,22630472.0,7.550000190734863
2014-11-10,7.639999866485596,7.449999809265137,7.550000190734863,7.619999885559082,9583800.0,7.619999885559082
2014-11-11,7.75,7.210000038146973,7.659999847412109,7.329999923706055,13652880.0,7.329999923706055
2014-11-12,7.400000095367432,7.199999809265137,7.239999771118164,7.400000095367432,5476071.0,7.400000095367432
2014-11-13,7.739999771118164,7.389999866485596,7.449999809265137,7.599999904632568,16776681.0,7.599999904632568
2014-11-14,7.599999904632568,7.289999961853027,7.599999904632568,7.420000076293945,9048951.0,7.420000076293945
2014-11-17,7.659999847412109,7.360000133514404,7.360000133514404,7.650000095367432,11495633.0,7.650000095367432
2014-11-18,7.900000095367432,7.599999904632568,7.760000228881836,7.699999809265137,16619919.0,7.699999809265137
2014-11-19,7.900000095367432,7.53000020980835,7.590000152587891,7.789999961853027,16764313.0,7.789999961853027
2014-11-20,7.840000152587891,7.610000133514404,7.760000228881836,7.639999866485596,12167193.0,7.639999866485596
2014-11-21,8.079999923706055,7.579999923706055,7.630000114440918,7.989999771118164,23208849.0,7.989999771118164
2014-11-24,8.279999732971191,7.920000076293945,8.020000457763672,8.140000343322754,29382431.0,8.140000343322754
2014-11-25,8.430000305175781,8.0600004196167,8.109999656677246,8.34000015258789,21647210.0,8.34000015258789
2014-11-26,8.430000305175781,8.199999809265137,8.34000015258789,8.359999656677246,17710994.0,8.359999656677246
2014-11-27,8.579999923706055,8.210000038146973,8.359999656677246,8.4399995803833,22976100.0,8.4399995803833
2014-11-28,8.649999618530273,8.170000076293945,8.34000015258789,8.550000190734863,27467700.0,8.550000190734863
2014-12-01,8.75,8.359999656677246,8.699999809265137,8.399999618530273,22878521.0,8.399999618530273
2014-12-02,8.75,8.289999961853027,8.329999923706055,8.600000381469727,26927740.0,8.600000381469727
2014-12-03,8.6899995803833,8.199999809265137,8.649999618530273,8.430000305175781,30885156.0,8.430000305175781
2014-12-04,9.270000457763672,8.40999984741211,8.529999732971191,9.1899995803833,48447384.0,9.1899995803833
2014-12-05,9.40999984741211,8.5,9.100000381469727,8.779999732971191,42852491.0,8.779999732971191
2014-12-08,9.350000381469727,8.859999656677246,8.979999542236328,9.010000228881836,34515277.0,9.010000228881836
2014-12-09,8.880000114440918,8.109999656677246,8.880000114440918,8.109999656677246,40208800.0,8.109999656677246
2014-12-10,8.279999732971191,7.75,8.0,8.199999809265137,18135798.0,8.199999809265137
2014-12-11,8.489999771118164,8.010000228881836,8.170000076293945,8.430000305175781,18135095.0,8.430000305175781
2014-12-12,8.65999984741211,8.329999923706055,8.399999618530273,8.600000381469727,13719488.0,8.600000381469727
2014-12-15,8.84000015258789,8.619999885559082,8.770000457763672,8.779999732971191,18278855.0,8.779999732971191
2014-12-16,9.170000076293945,8.930000305175781,9.170000076293945,9.079999923706055,23450258.0,9.079999923706055
2014-12-17,9.510000228881836,8.779999732971191,9.020000457763672,9.279999732971191,33292469.0,9.279999732971191
2014-12-18,9.380000114440918,8.970000267028809,9.199999809265137,9.0,18769373.0,9.0
2014-12-19,8.979999542236328,8.600000381469727,8.979999542236328,8.829999923706055,17008907.0,8.829999923706055
2014-12-22,8.760000228881836,8.119999885559082,8.720000267028809,8.220000267028809,16426127.0,8.220000267028809
2014-12-23,8.470000267028809,8.180000305175781,8.260000228881836,8.229999542236328,8743373.0,8.229999542236328
2014-12-24,8.5,8.260000228881836,8.279999732971191,8.399999618530273,7009077.0,8.399999618530273
2014-12-25,8.640000343322754,8.350000381469727,8.380000114440918,8.630000114440918,8035833.0,8.630000114440918
2014-12-26,8.949999809265137,8.489999771118164,8.630000114440918,8.920000076293945,11736675.0,8.920000076293945
2014-12-29,8.9399995803833,8.579999923706055,8.9399995803833,8.630000114440918,10037276.0,8.630000114440918
2014-12-30,8.649999618530273,8.149999618530273,8.649999618530273,8.25,10119197.0,8.25
2014-12-31,8.369999885559082,8.149999618530273,8.319999694824219,8.319999694824219,7978991.0,8.319999694824219
2015-01-05,8.3100004196167,8.0,8.229999542236328,8.289999961853027,9552693.0,8.289999961853027
2015-01-06,8.460000038146973,8.0600004196167,8.1899995803833,8.4399995803833,8469445.0,8.4399995803833
2015-01-07,9.279999732971191,8.680000305175781,8.680000305175781,9.279999732971191,49319131.0,9.279999732971191
2015-01-08,9.949999809265137,9.020000457763672,9.199999809265137,9.5,55757814.0,9.5
2015-01-09,9.399999618530273,9.0600004196167,9.399999618530273,9.210000038146973,26247618.0,9.210000038146973
2015-01-12,10.130000114440918,9.5,9.5,10.130000114440918,46146971.0,10.130000114440918
2015-01-13,10.390000343322754,9.699999809265137,10.130000114440918,9.880000114440918,50330059.0,9.880000114440918
2015-01-14,9.880000114440918,9.329999923706055,9.699999809265137,9.489999771118164,31215758.0,9.489999771118164
2015-01-15,9.6899995803833,9.279999732971191,9.34000015258789,9.630000114440918,21581377.0,9.630000114440918
2015-01-16,9.960000038146973,9.470000267028809,9.760000228881836,9.6899995803833,25198822.0,9.6899995803833
2015-01-19,9.359999656677246,8.720000267028809,9.0,8.720000267028809,27388478.0,8.720000267028809
2015-01-20,9.1899995803833,8.770000457763672,8.930000305175781,9.130000114440918,17867427.0,9.130000114440918
2015-01-21,9.84000015258789,9.079999923706055,9.1899995803833,9.579999923706055,24142404.0,9.579999923706055
2015-01-22,10.079999923706055,9.539999961853027,9.640000343322754,9.930000305175781,30261423.0,9.930000305175781
2015-01-23,10.279999732971191,9.5600004196167,9.890000343322754,10.039999961853027,31985208.0,10.039999961853027
2015-01-26,11.039999961853027,9.829999923706055,10.010000228881836,11.039999961853027,44992393.0,11.039999961853027
2015-01-27,11.550000190734863,10.600000381469727,11.050000190734863,11.270000457763672,60574730.0,11.270000457763672
2015-01-28,11.3100004196167,10.819999694824219,11.300000190734863,11.100000381469727,28262832.0,11.100000381469727
2015-01-29,11.819999694824219,10.699999809265137,10.949999809265137,11.359999656677246,33620363.0,11.359999656677246
2015-01-30,11.300000190734863,10.5600004196167,11.010000228881836,10.600000381469727,27253701.0,10.600000381469727
2015-02-02,11.34000015258789,10.270000457763672,10.479999542236328,11.0600004196167,25062315.0,11.0600004196167
2015-02-03,11.770000457763672,11.0,11.039999961853027,11.319999694824219,36963455.0,11.319999694824219
2015-02-04,11.5,11.109999656677246,11.180000305175781,11.130000114440918,21420263.0,11.130000114440918
2015-02-05,11.300000190734863,10.649999618530273,11.270000457763672,10.680000305175781,23980694.0,10.680000305175781
2015-02-06,10.819999694824219,10.449999809265137,10.5600004196167,10.630000114440918,15580697.0,10.630000114440918
2015-02-09,10.739999771118164,10.279999732971191,10.489999771118164,10.350000381469727,13501074.0,10.350000381469727
2015-02-10,10.489999771118164,9.930000305175781,10.25,10.430000305175781,13525436.0,10.430000305175781
2015-02-11,10.800000190734863,10.369999885559082,10.369999885559082,10.640000343322754,14136813.0,10.640000343322754
2015-02-12,10.680000305175781,10.460000038146973,10.520000457763672,10.479999542236328,11242603.0,10.479999542236328
2015-02-13,10.850000381469727,10.550000190734863,10.569999694824219,10.680000305175781,14228767.0,10.680000305175781
2015-02-16,10.930000305175781,10.579999923706055,10.680000305175781,10.75,12830776.0,10.75
2015-02-17,11.09000015258789,10.6899995803833,10.75,11.0,19269457.0,11.0
2015-02-25,11.0600004196167,10.770000457763672,11.0600004196167,11.029999732971191,13301236.0,11.029999732971191
2015-02-26,11.1899995803833,10.859999656677246,11.029999732971191,11.09000015258789,13855173.0,11.09000015258789
2015-02-27,11.5,11.100000381469727,11.170000076293945,11.170000076293945,21563200.0,11.170000076293945
2015-03-02,11.220000267028809,10.850000381469727,11.170000076293945,10.960000038146973,21271784.0,10.960000038146973
2015-03-03,11.149999618530273,10.8100004196167,10.899999618530273,10.890000343322754,19769906.0,10.890000343322754
2015-03-04,10.90999984741211,10.600000381469727,10.819999694824219,10.850000381469727,14213402.0,10.850000381469727
2015-03-05,11.399999618530273,10.710000038146973,10.739999771118164,11.149999618530273,25843206.0,11.149999618530273
2015-03-06,11.529999732971191,10.949999809265137,11.140000343322754,11.399999618530273,31357806.0,11.399999618530273
2015-03-09,11.59000015258789,11.119999885559082,11.34000015258789,11.390000343322754,17212802.0,11.390000343322754
2015-03-10,12.079999923706055,11.289999961853027,11.329999923706055,12.020000457763672,33611125.0,12.020000457763672
2015-03-11,12.229999542236328,11.699999809265137,11.930000305175781,11.890000343322754,24443571.0,11.890000343322754
2015-03-12,12.010000228881836,11.399999618530273,11.850000381469727,11.520000457763672,18677490.0,11.520000457763672
2015-03-13,11.649999618530273,11.399999618530273,11.5,11.59000015258789,11024830.0,11.59000015258789
2015-03-16,11.869999885559082,11.4399995803833,11.630000114440918,11.760000228881836,18983529.0,11.760000228881836
2015-03-17,11.890000343322754,11.569999694824219,11.800000190734863,11.760000228881836,19796187.0,11.760000228881836
2015-03-18,12.1899995803833,11.699999809265137,11.770000457763672,12.09000015258789,23041904.0,12.09000015258789
2015-03-19,12.289999961853027,11.8100004196167,12.079999923706055,11.960000038146973,21438202.0,11.960000038146973
2015-03-20,12.5600004196167,11.819999694824219,11.859999656677246,12.369999885559082,28709567.0,12.369999885559082
2015-03-23,13.260000228881836,12.260000228881836,12.399999618530273,13.0600004196167,29642357.0,13.0600004196167
2015-03-24,13.199999809265137,12.149999618530273,13.149999618530273,12.819999694824219,25448662.0,12.819999694824219
2015-03-25,13.149999618530273,12.479999542236328,12.779999732971191,12.979999542236328,19921075.0,12.979999542236328
2015-03-26,13.079999923706055,12.479999542236328,12.84000015258789,12.729999542236328,14397759.0,12.729999542236328
2015-03-27,12.880000114440918,12.579999923706055,12.770000457763672,12.75,10985441.0,12.75
2015-03-30,13.289999961853027,12.640000343322754,12.699999809265137,13.069999694824219,21285145.0,13.069999694824219
2015-03-31,13.229999542236328,12.829999923706055,13.050000190734863,12.869999885559082,15653075.0,12.869999885559082
2015-04-01,13.479999542236328,12.729999542236328,12.899999618530273,13.300000190734863,20129596.0,13.300000190734863
2015-04-02,13.90999984741211,13.279999732971191,13.300000190734863,13.880000114440918,20247255.0,13.880000114440918
2015-04-03,13.880000114440918,13.880000114440918,13.880000114440918,13.880000114440918,0.0,13.880000114440918
2015-04-07,13.880000114440918,13.880000114440918,13.880000114440918,13.880000114440918,0.0,13.880000114440918
2015-04-08,13.880000114440918,13.880000114440918,13.880000114440918,13.880000114440918,0.0,13.880000114440918
2015-04-09,13.880000114440918,13.880000114440918,13.880000114440918,13.880000114440918,0.0,13.880000114440918
2015-04-10,13.880000114440918,13.880000114440918,13.880000114440918,13.880000114440918,0.0,13.880000114440918
2015-04-13,13.880000114440918,13.880000114440918,13.880000114440918,13.880000114440918,0.0,13.880000114440918
2015-04-14,13.880000114440918,13.880000114440918,13.880000114440918,13.880000114440918,0.0,13.880000114440918
2015-04-15,13.880000114440918,13.880000114440918,13.880000114440918,13.880000114440918,0.0,13.880000114440918
2015-04-16,13.880000114440918,13.880000114440918,13.880000114440918,13.880000114440918,0.0,13.880000114440918
2015-04-17,13.880000114440918,13.880000114440918,13.880000114440918,13.880000114440918,0.0,13.880000114440918
2015-04-20,13.880000114440918,13.880000114440918,13.880000114440918,13.880000114440918,0.0,13.880000114440918
2015-04-21,13.880000114440918,13.880000114440918,13.880000114440918,13.880000114440918,0.0,13.880000114440918
2015-04-22,13.880000114440918,13.880000114440918,13.880000114440918,13.880000114440918,0.0,13.880000114440918
2015-04-23,13.880000114440918,13.880000114440918,13.880000114440918,13.880000114440918,0.0,13.880000114440918
2015-04-24,13.880000114440918,13.880000114440918,13.880000114440918,13.880000114440918,0.0,13.880000114440918
2015-04-27,13.880000114440918,13.880000114440918,13.880000114440918,13.880000114440918,0.0,13.880000114440918
2015-04-28,15.270000457763672,14.800000190734863,15.270000457763672,15.270000457763672,29308539.0,15.270000457763672
2015-04-29,15.050000190734863,13.800000190734863,15.039999961853027,14.449999809265137,42913355.0,14.449999809265137
2015-04-30,14.470000267028809,13.880000114440918,14.210000038146973,13.949999809265137,24591397.0,13.949999809265137
2015-05-04,14.289999961853027,13.510000228881836,13.850000381469727,13.90999984741211,20636860.0,13.90999984741211
2015-05-05,13.970000267028809,12.949999809265137,13.90999984741211,13.350000381469727,20999120.0,13.350000381469727
2015-05-06,13.4399995803833,12.539999961853027,13.239999771118164,12.729999542236328,13827310.0,12.729999542236328
2015-05-07,12.699999809265137,12.100000381469727,12.680000305175781,12.420000076293945,14090726.0,12.420000076293945
2015-05-08,13.479999542236328,12.569999694824219,12.569999694824219,13.369999885559082,22051010.0,13.369999885559082
2015-05-11,13.6899995803833,13.199999809265137,13.460000038146973,13.609999656677246,22576766.0,13.609999656677246
2015-05-12,14.140000343322754,13.550000190734863,13.609999656677246,14.0,20017387.0,14.0
2015-05-13,14.84000015258789,13.760000228881836,13.949999809265137,14.399999618530273,25940840.0,14.399999618530273
2015-05-14,14.6899995803833,14.100000381469727,14.460000038146973,14.260000228881836,15334352.0,14.260000228881836
2015-05-15,15.380000114440918,14.229999542236328,14.229999542236328,15.140000343322754,30200750.0,15.140000343322754
2015-05-18,16.649999618530273,14.899999618530273,15.130000114440918,16.34000015258789,24913855.0,16.34000015258789
2015-05-19,16.549999237060547,15.850000381469727,16.479999542236328,16.299999237060547,20690395.0,16.299999237060547
2015-05-20,17.799999237060547,16.15999984741211,16.3799991607666,16.709999084472656,22023542.0,16.709999084472656
2015-05-21,17.479999542236328,16.40999984741211,16.40999984741211,17.389999389648438,17923869.0,17.389999389648438
2015-05-22,19.1299991607666,17.15999984741211,17.18000030517578,19.1299991607666,26081397.0,19.1299991607666
2015-05-25,19.969999313354492,18.709999084472656,19.09000015258789,19.1200008392334,30896543.0,19.1200008392334
2015-05-26,19.950000762939453,18.920000076293945,19.209999084472656,19.440000534057617,24123974.0,19.440000534057617
2015-05-27,19.43000030517578,18.399999618530273,19.360000610351562,18.790000915527344,27999220.0,18.790000915527344
2015-05-28,19.09000015258789,16.90999984741211,18.5,16.920000076293945,26246425.0,16.920000076293945
2015-05-29,17.559999465942383,15.600000381469727,16.799999237060547,17.010000228881836,19164839.0,17.010000228881836
2015-06-01,18.549999237060547,17.020000457763672,17.200000762939453,18.31999969482422,18571352.0,18.31999969482422
2015-06-02,20.149999618530273,18.049999237060547,18.360000610351562,20.149999618530273,34314425.0,20.149999618530273
2015-06-03,20.979999542236328,19.18000030517578,19.920000076293945,20.110000610351562,26162763.0,20.110000610351562
2015-06-04,20.690000534057617,18.25,20.010000228881836,19.93000030517578,23066949.0,19.93000030517578
2015-06-05,20.799999237060547,19.0,20.549999237060547,19.799999237060547,24544115.0,19.799999237060547
2015-06-08,19.899999618530273,18.799999237060547,19.850000381469727,19.18000030517578,20313664.0,19.18000030517578
2015-06-09,19.700000762939453,18.709999084472656,19.200000762939453,19.309999465942383,16690400.0,19.309999465942383
2015-06-10,19.90999984741211,18.700000762939453,19.110000610351562,19.610000610351562,19717367.0,19.610000610351562
2015-06-11,21.540000915527344,19.280000686645508,19.399999618530273,20.889999389648438,30112324.0,20.889999389648438
2015-06-12,22.170000076293945,20.40999984741211,20.989999771118164,21.959999084472656,28570854.0,21.959999084472656
2015-06-15,23.219999313354492,20.799999237060547,22.149999618530273,21.489999771118164,26327888.0,21.489999771118164
2015-06-16,21.049999237060547,19.549999237060547,21.030000686645508,19.899999618530273,19221547.0,19.899999618530273
2015-06-17,21.790000915527344,19.549999237060547,20.100000381469727,21.729999542236328,19992606.0,21.729999542236328
2015-06-18,22.5,20.520000457763672,21.729999542236328,20.889999389648438,21032018.0,20.889999389648438
2015-06-19,20.399999618530273,18.799999237060547,20.350000381469727,18.799999237060547,17904189.0,18.799999237060547
2015-06-23,19.09000015258789,16.93000030517578,19.010000228881836,18.139999389648438,16298608.0,18.139999389648438
2015-06-24,19.5,17.899999618530273,18.5,19.260000228881836,15804178.0,19.260000228881836
2015-06-25,19.420000076293945,17.329999923706055,19.420000076293945,17.489999771118164,15213377.0,17.489999771118164
2015-06-26,16.93000030517578,15.739999771118164,16.93000030517578,15.739999771118164,15107795.0,15.739999771118164
2015-06-29,16.1299991607666,14.170000076293945,16.1299991607666,14.170000076293945,17064900.0,14.170000076293945
2015-06-30,14.949999809265137,12.75,13.40999984741211,14.699999809265137,24127678.0,14.699999809265137
2015-07-01,15.119999885559082,13.229999542236328,14.449999809265137,13.229999542236328,19143554.0,13.229999542236328
2015-07-02,13.5,11.90999984741211,13.5,11.90999984741211,17248902.0,11.90999984741211
2015-07-03,11.789999961853027,10.720000267028809,11.0,10.720000267028809,19312202.0,10.720000267028809
2015-07-06,11.699999809265137,9.649999618530273,11.699999809265137,9.649999618530273,23219757.0,9.649999618530273
2015-07-07,8.779999732971191,8.6899995803833,8.699999809265137,8.6899995803833,6832945.0,8.6899995803833
2015-07-08,7.820000171661377,7.820000171661377,7.820000171661377,7.820000171661377,701700.0,7.820000171661377
2015-07-09,8.600000381469727,7.039999961853027,7.039999961853027,8.600000381469727,56108472.0,8.600000381469727
2015-07-10,9.460000038146973,8.600000381469727,8.670000076293945,9.460000038146973,36858839.0,9.460000038146973
2015-07-13,10.40999984741211,9.600000381469727,9.800000190734863,10.40999984741211,47555316.0,10.40999984741211
2015-07-14,11.399999618530273,10.0,10.399999618530273,10.979999542236328,57529326.0,10.979999542236328
2015-07-15,10.850000381469727,9.880000114440918,10.5,9.880000114440918,26718573.0,9.880000114440918
2015-07-16,10.300000190734863,8.890000343322754,8.90999984741211,9.899999618530273,38442716.0,9.899999618530273
2015-07-17,10.890000343322754,9.869999885559082,9.869999885559082,10.84000015258789,35905451.0,10.84000015258789
2015-07-20,11.65999984741211,10.600000381469727,10.90999984741211,11.449999809265137,36817631.0,11.449999809265137
2015-07-21,11.90999984741211,11.050000190734863,11.279999732971191,11.520000457763672,32034330.0,11.520000457763672
2015-07-22,12.670000076293945,11.279999732971191,11.300000190734863,12.670000076293945,37595656.0,12.670000076293945
2015-07-23,13.9399995803833,12.5,12.979999542236328,13.859999656677246,38759069.0,13.859999656677246
2015-07-24,15.25,13.720000267028809,13.899999618530273,15.239999771118164,38788786.0,15.239999771118164
2015-07-27,15.979999542236328,13.720000267028809,14.75,13.739999771118164,45120746.0,13.739999771118164
2015-07-28,14.5600004196167,12.579999923706055,12.65999984741211,14.520000457763672,36937813.0,14.520000457763672
2015-07-29,15.970000267028809,14.609999656677246,14.619999885559082,15.970000267028809,32855963.0,15.970000267028809
2015-07-30,17.56999969482422,16.1200008392334,16.1200008392334,17.079999923706055,39976943.0,17.079999923706055
2015-07-31,17.5,16.200000762939453,17.040000915527344,16.799999237060547,38783613.0,16.799999237060547
2015-08-03,16.469999313354492,15.0600004196167,16.190000534057617,15.0600004196167,18680300.0,15.0600004196167
2015-08-04,16.200000762939453,14.0,14.5,16.1200008392334,30764074.0,16.1200008392334
2015-08-05,16.0,15.0,15.920000076293945,15.229999542236328,22055099.0,15.229999542236328
2015-08-06,15.270000457763672,14.5,15.0,15.180000305175781,11342622.0,15.180000305175781
2015-08-07,16.299999237060547,15.220000267028809,15.300000190734863,16.049999237060547,21395606.0,16.049999237060547
2015-08-10,16.989999771118164,15.960000038146973,16.200000762939453,16.6299991607666,16485666.0,16.6299991607666
2015-08-11,18.290000915527344,16.389999389648438,16.520000457763672,18.280000686645508,30008327.0,18.280000686645508
2015-08-12,18.799999237060547,17.200000762939453,18.110000610351562,17.229999542236328,28881265.0,17.229999542236328
2015-08-13,18.079999923706055,17.0,17.34000015258789,17.8799991607666,16338845.0,17.8799991607666
2015-08-14,18.440000534057617,17.520000457763672,18.299999237060547,17.8799991607666,18124234.0,17.8799991607666
2015-08-17,17.969999313354492,17.200000762939453,17.700000762939453,17.639999389648438,17371532.0,17.639999389648438
2015-08-18,17.850000381469727,15.880000114440918,17.850000381469727,15.880000114440918,19294525.0,15.880000114440918
2015-08-19,17.190000534057617,15.199999809265137,15.40999984741211,17.0,17452018.0,17.0
2015-08-20,17.399999618530273,16.0,17.0,16.309999465942383,13794717.0,16.309999465942383
2015-08-21,16.34000015258789,15.0,16.25,15.670000076293945,13790274.0,15.670000076293945
2015-08-24,15.199999809265137,14.100000381469727,15.199999809265137,14.100000381469727,7347648.0,14.100000381469727
2015-08-25,12.6899995803833,12.6899995803833,12.6899995803833,12.6899995803833,1852000.0,12.6899995803833
2015-08-26,13.539999961853027,11.420000076293945,11.479999542236328,13.069999694824219,29439210.0,13.069999694824219
2015-08-27,14.380000114440918,12.789999961853027,12.989999771118164,14.380000114440918,17421897.0,14.380000114440918
2015-08-28,14.380000114440918,14.380000114440918,14.380000114440918,14.380000114440918,0.0,14.380000114440918
2015-08-31,14.380000114440918,14.380000114440918,14.380000114440918,14.380000114440918,0.0,14.380000114440918
2015-09-01,14.380000114440918,14.380000114440918,14.380000114440918,14.380000114440918,0.0,14.380000114440918
2015-09-02,14.380000114440918,14.380000114440918,14.380000114440918,14.380000114440918,0.0,14.380000114440918
2015-09-07,14.380000114440918,14.380000114440918,14.380000114440918,14.380000114440918,0.0,14.380000114440918
2015-09-08,14.380000114440918,14.380000114440918,14.380000114440918,14.380000114440918,0.0,14.380000114440918
2015-09-09,14.380000114440918,14.380000114440918,14.380000114440918,14.380000114440918,0.0,14.380000114440918
2015-09-10,14.380000114440918,14.380000114440918,14.380000114440918,14.380000114440918,0.0,14.380000114440918
2015-09-11,14.380000114440918,14.380000114440918,14.380000114440918,14.380000114440918,0.0,14.380000114440918
2015-09-14,14.380000114440918,14.380000114440918,14.380000114440918,14.380000114440918,0.0,14.380000114440918
2015-09-15,12.9399995803833,12.9399995803833,12.9399995803833,12.9399995803833,488700.0,12.9399995803833
2015-09-16,14.220000267028809,11.649999618530273,11.649999618530273,14.020000457763672,18959948.0,14.020000457763672
2015-09-17,13.890000343322754,12.619999885559082,13.300000190734863,12.859999656677246,16748206.0,12.859999656677246
2015-09-18,13.600000381469727,12.479999542236328,12.960000038146973,13.390000343322754,14545355.0,13.390000343322754
2015-09-21,14.300000190734863,12.890000343322754,13.279999732971191,14.100000381469727,13944816.0,14.100000381469727
2015-09-22,14.649999618530273,14.050000190734863,14.210000038146973,14.369999885559082,13012605.0,14.369999885559082
2015-09-23,14.5,13.949999809265137,14.180000305175781,14.069999694824219,10349504.0,14.069999694824219
2015-09-24,14.359999656677246,14.050000190734863,14.100000381469727,14.239999771118164,9399444.0,14.239999771118164
2015-09-25,14.449999809265137,13.3100004196167,14.239999771118164,13.579999923706055,9473115.0,13.579999923706055
2015-09-28,14.399999618530273,13.149999618530273,13.729999542236328,14.369999885559082,9423392.0,14.369999885559082
2015-09-29,14.350000381469727,13.869999885559082,14.170000076293945,14.140000343322754,8256300.0,14.140000343322754
2015-09-30,14.279999732971191,14.0,14.180000305175781,14.020000457763672,4445875.0,14.020000457763672
2015-10-08,14.65999984741211,14.0600004196167,14.199999809265137,14.5600004196167,10706136.0,14.5600004196167
2015-10-09,15.199999809265137,14.300000190734863,14.569999694824219,15.020000457763672,10629455.0,15.020000457763672
2015-10-12,16.43000030517578,14.869999885559082,15.029999732971191,16.280000686645508,14923889.0,16.280000686645508
2015-10-13,16.5,15.880000114440918,15.989999771118164,16.209999084472656,9703611.0,16.209999084472656
2015-10-14,16.260000228881836,15.510000228881836,16.18000030517578,15.569999694824219,7440284.0,15.569999694824219
2015-10-15,15.979999542236328,15.319999694824219,15.529999732971191,15.949999809265137,9552111.0,15.949999809265137
2015-10-16,16.440000534057617,15.800000190734863,15.979999542236328,16.290000915527344,12956098.0,16.290000915527344
2015-10-19,16.3700008392334,15.710000038146973,16.290000915527344,15.920000076293945,10109313.0,15.920000076293945
2015-10-20,15.890000343322754,15.470000267028809,15.699999809265137,15.770000457763672,6286601.0,15.770000457763672
2015-10-21,16.350000381469727,14.720000267028809,15.920000076293945,14.890000343322754,13457466.0,14.890000343322754
2015-10-22,15.600000381469727,14.800000190734863,14.829999923706055,15.539999961853027,9054466.0,15.539999961853027
2015-10-23,15.75,15.25,15.609999656677246,15.619999885559082,6809462.0,15.619999885559082
2015-10-26,16.600000381469727,15.609999656677246,15.710000038146973,16.399999618530273,11879595.0,16.399999618530273
2015-10-27,17.950000762939453,16.0,16.020000457763672,17.780000686645508,19500072.0,17.780000686645508
2015-10-28,17.600000381469727,16.93000030517578,17.399999618530273,17.209999084472656,12285471.0,17.209999084472656
2015-10-29,17.959999084472656,16.950000762939453,17.299999237060547,17.8799991607666,12488461.0,17.8799991607666
2015-10-30,18.739999771118164,17.6299991607666,17.850000381469727,18.290000915527344,13233694.0,18.290000915527344
2015-11-02,18.09000015258789,16.479999542236328,17.670000076293945,16.93000030517578,16291885.0,16.93000030517578
2015-11-03,17.200000762939453,16.700000762939453,16.93000030517578,16.84000015258789,5234137.0,16.84000015258789
2015-11-04,17.75,16.860000610351562,16.860000610351562,17.670000076293945,11034994.0,17.670000076293945
2015-11-05,17.739999771118164,16.979999542236328,17.670000076293945,17.40999984741211,10373749.0,17.40999984741211
2015-11-06,17.670000076293945,17.09000015258789,17.239999771118164,17.5,7744168.0,17.5
2015-11-09,17.940000534057617,16.81999969482422,17.200000762939453,17.760000228881836,10552032.0,17.760000228881836
2015-11-10,18.389999389648438,17.299999237060547,17.739999771118164,18.020000457763672,14768945.0,18.020000457763672
2015-11-11,18.280000686645508,17.709999084472656,18.280000686645508,18.049999237060547,8887036.0,18.049999237060547
2015-11-12,18.209999084472656,17.5,18.09000015258789,17.8700008392334,11668588.0,17.8700008392334
2015-11-13,19.600000381469727,17.510000228881836,17.649999618530273,19.020000457763672,18770288.0,19.020000457763672
2015-11-16,19.799999237060547,18.059999465942383,18.5,19.43000030517578,16003904.0,19.43000030517578
2015-11-17,20.100000381469727,19.200000762939453,19.350000381469727,19.34000015258789,16211777.0,19.34000015258789
2015-11-18,19.479999542236328,18.299999237060547,19.34000015258789,18.799999237060547,7832799.0,18.799999237060547
2015-11-19,18.770000457763672,18.260000228881836,18.450000762939453,18.610000610351562,8523087.0,18.610000610351562
2015-11-20,18.649999618530273,18.290000915527344,18.459999084472656,18.31999969482422,7778330.0,18.31999969482422
2015-11-23,18.309999465942383,17.399999618530273,18.309999465942383,17.56999969482422,10936668.0,17.56999969482422
2015-11-24,18.010000228881836,17.3799991607666,17.760000228881836,17.719999313354492,7433688.0,17.719999313354492
2015-11-25,19.0,17.65999984741211,17.729999542236328,18.8799991607666,10229957.0,18.8799991607666
2015-11-26,19.360000610351562,18.350000381469727,19.0,18.510000228881836,9925409.0,18.510000228881836
2015-11-27,18.540000915527344,17.020000457763672,18.540000915527344,17.59000015258789,8369189.0,17.59000015258789
2015-11-30,17.979999542236328,16.8799991607666,17.18000030517578,17.549999237060547,5796265.0,17.549999237060547
2015-12-01,17.739999771118164,17.170000076293945,17.559999465942383,17.59000015258789,4097852.0,17.59000015258789
2015-12-02,17.649999618530273,17.100000381469727,17.579999923706055,17.510000228881836,3653805.0,17.510000228881836
2015-12-03,18.299999237060547,17.360000610351562,17.59000015258789,18.049999237060547,6278474.0,18.049999237060547
2015-12-04,18.200000762939453,17.6200008392334,17.950000762939453,17.68000030517578,5238728.0,17.68000030517578
2015-12-07,17.959999084472656,17.31999969482422,17.700000762939453,17.459999084472656,4556954.0,17.459999084472656
2015-12-08,18.200000762939453,17.06999969482422,17.260000228881836,17.579999923706055,5995342.0,17.579999923706055
2015-12-09,18.079999923706055,17.479999542236328,17.5,17.690000534057617,4585027.0,17.690000534057617
2015-12-10,17.84000015258789,17.479999542236328,17.700000762939453,17.59000015258789,3843813.0,17.59000015258789
2015-12-11,17.84000015258789,17.270000457763672,17.59000015258789,17.3700008392334,2096633.0,17.3700008392334
2015-12-14,17.8799991607666,17.100000381469727,17.3700008392334,17.809999465942383,2968250.0,17.809999465942383
2015-12-15,17.959999084472656,17.68000030517578,17.809999465942383,17.809999465942383,3985379.0,17.809999465942383
2015-12-16,18.100000381469727,17.760000228881836,17.809999465942383,17.780000686645508,3268414.0,17.780000686645508
2015-12-17,18.25,17.790000915527344,17.790000915527344,18.079999923706055,6569590.0,18.079999923706055
2015-12-18,19.350000381469727,17.639999389648438,18.110000610351562,19.229999542236328,14169061.0,19.229999542236328
2015-12-21,19.190000534057617,18.600000381469727,19.049999237060547,18.90999984741211,9254002.0,18.90999984741211
2015-12-22,19.170000076293945,18.700000762939453,19.010000228881836,19.040000915527344,6016985.0,19.040000915527344
2015-12-23,19.889999389648438,18.549999237060547,19.030000686645508,19.190000534057617,12091310.0,19.190000534057617
2015-12-24,19.649999618530273,18.8799991607666,19.09000015258789,19.600000381469727,9661079.0,19.600000381469727
2015-12-25,21.229999542236328,19.489999771118164,19.549999237060547,20.469999313354492,14875744.0,20.469999313354492
2015-12-28,22.5,20.010000228881836,20.290000915527344,21.65999984741211,18522683.0,21.65999984741211
2015-12-29,22.110000610351562,20.799999237060547,21.399999618530273,21.950000762939453,12235420.0,21.950000762939453
2015-12-30,22.260000228881836,21.3700008392334,21.989999771118164,21.860000610351562,9358448.0,21.860000610351562
2015-12-31,21.860000610351562,20.600000381469727,21.40999984741211,20.860000610351562,7922922.0,20.860000610351562
2016-01-04,20.950000762939453,18.770000457763672,20.899999618530273,18.8700008392334,6151527.0,18.8700008392334
2016-01-05,19.989999771118164,17.68000030517578,18.049999237060547,18.709999084472656,10238892.0,18.709999084472656
2016-01-06,19.399999618530273,18.700000762939453,18.899999618530273,19.190000534057617,6997641.0,19.190000534057617
2016-01-07,19.030000686645508,17.299999237060547,19.030000686645508,17.5,2193300.0,17.5
2016-01-08,18.700000762939453,16.8799991607666,18.700000762939453,18.31999969482422,7680867.0,18.31999969482422
2016-01-11,18.270000457763672,16.489999771118164,18.010000228881836,16.969999313354492,8487950.0,16.969999313354492
2016-01-12,17.5,16.030000686645508,17.149999618530273,17.110000610351562,5703843.0,17.110000610351562
2016-01-13,17.399999618530273,16.1200008392334,17.200000762939453,16.8700008392334,4280631.0,16.8700008392334
2016-01-14,16.700000762939453,15.300000190734863,16.700000762939453,16.389999389648438,8700208.0,16.389999389648438
2016-01-15,16.719999313354492,15.579999923706055,16.209999084472656,15.970000267028809,7289010.0,15.970000267028809
2016-01-18,16.450000762939453,15.0,15.869999885559082,16.229999542236328,8416939.0,16.229999542236328
2016-01-19,16.799999237060547,15.829999923706055,16.030000686645508,16.68000030517578,7928496.0,16.68000030517578
2016-01-20,17.0,16.059999465942383,16.6299991607666,16.139999389648438,8030018.0,16.139999389648438
2016-01-21,16.06999969482422,15.300000190734863,15.869999885559082,15.65999984741211,5503351.0,15.65999984741211
2016-01-22,16.100000381469727,15.1899995803833,15.600000381469727,15.739999771118164,6294783.0,15.739999771118164
2016-01-25,16.219999313354492,15.550000190734863,15.699999809265137,16.15999984741211,5564470.0,16.15999984741211
2016-01-26,16.360000610351562,15.3100004196167,16.059999465942383,15.710000038146973,8042038.0,15.710000038146973
2016-01-27,15.949999809265137,14.609999656677246,15.399999618530273,15.359999656677246,4566625.0,15.359999656677246
2016-01-28,15.529999732971191,14.899999618530273,15.390000343322754,15.020000457763672,4780382.0,15.020000457763672
2016-01-29,16.15999984741211,14.899999618530273,15.0,16.1200008392334,7428176.0,16.1200008392334
2016-02-01,16.479999542236328,15.880000114440918,16.0,16.190000534057617,5483751.0,16.190000534057617
2016-02-02,16.600000381469727,15.899999618530273,16.280000686645508,16.549999237060547,5428411.0,16.549999237060547
2016-02-03,16.700000762939453,16.270000457763672,16.43000030517578,16.65999984741211,5297912.0,16.65999984741211
2016-02-04,16.8700008392334,16.520000457763672,16.780000686645508,16.729999542236328,3483232.0,16.729999542236328
2016-02-05,16.81999969482422,16.579999923706055,16.799999237060547,16.6299991607666,2817752.0,16.6299991607666
2016-02-15,16.489999771118164,15.5,16.100000381469727,16.219999313354492,3343867.0,16.219999313354492
2016-02-16,16.799999237060547,16.030000686645508,16.030000686645508,16.68000030517578,5633878.0,16.68000030517578
2016-02-17,16.940000534057617,16.43000030517578,16.59000015258789,16.639999389648438,4183258.0,16.639999389648438
2016-02-18,17.299999237060547,16.600000381469727,16.780000686645508,17.059999465942383,9200231.0,17.059999465942383
2016-02-19,17.149999618530273,16.600000381469727,17.149999618530273,16.809999465942383,5759958.0,16.809999465942383
2016-02-22,17.200000762939453,16.799999237060547,16.799999237060547,16.899999618530273,5370790.0,16.899999618530273
2016-02-23,17.309999465942383,16.799999237060547,16.850000381469727,17.1200008392334,7600112.0,17.1200008392334
2016-02-24,17.350000381469727,16.850000381469727,17.06999969482422,17.139999389648438,5520512.0,17.139999389648438
2016-02-25,17.25,15.430000305175781,17.190000534057617,15.850000381469727,9222200.0,15.850000381469727
2016-02-26,16.299999237060547,15.510000228881836,16.049999237060547,16.209999084472656,5803111.0,16.209999084472656
2016-02-29,16.25,15.010000228881836,16.15999984741211,15.65999984741211,5230437.0,15.65999984741211
2016-03-01,15.970000267028809,15.359999656677246,15.680000305175781,15.920000076293945,4180693.0,15.920000076293945
2016-03-02,17.479999542236328,15.800000190734863,15.960000038146973,17.280000686645508,12143229.0,17.280000686645508
2016-03-03,17.25,16.860000610351562,17.079999923706055,16.920000076293945,6675633.0,16.920000076293945
2016-03-04,17.049999237060547,16.1200008392334,16.920000076293945,16.6200008392334,5650566.0,16.6200008392334
2016-03-07,17.0,16.520000457763672,16.6200008392334,16.81999969482422,3499799.0,16.81999969482422
2016-03-08,17.299999237060547,16.399999618530273,16.899999618530273,17.239999771118164,8993397.0,17.239999771118164
2016-03-09,16.989999771118164,16.40999984741211,16.8700008392334,16.75,5238880.0,16.75
2016-03-10,16.950000762939453,16.200000762939453,16.780000686645508,16.350000381469727,3649275.0,16.350000381469727
2016-03-11,16.489999771118164,16.100000381469727,16.309999465942383,16.229999542236328,2299700.0,16.229999542236328
2016-03-14,16.940000534057617,16.329999923706055,16.329999923706055,16.690000534057617,5397065.0,16.690000534057617
2016-03-15,16.790000915527344,16.579999923706055,16.780000686645508,16.6200008392334,3590942.0,16.6200008392334
2016-03-16,17.1200008392334,16.729999542236328,16.790000915527344,16.899999618530273,5295563.0,16.899999618530273
2016-03-17,17.350000381469727,16.899999618530273,16.979999542236328,17.239999771118164,5655005.0,17.239999771118164
2016-03-18,18.3700008392334,17.110000610351562,17.190000534057617,18.149999618530273,8762421.0,18.149999618530273
2016-03-21,18.3799991607666,18.040000915527344,18.229999542236328,18.299999237060547,8831869.0,18.299999237060547
2016-03-22,18.989999771118164,18.020000457763672,18.200000762939453,18.579999923706055,9244693.0,18.579999923706055
2016-03-23,18.899999618530273,18.34000015258789,18.600000381469727,18.440000534057617,4656768.0,18.440000534057617
2016-03-24,18.520000457763672,17.709999084472656,18.520000457763672,17.889999389648438,7246104.0,17.889999389648438
2016-03-25,18.059999465942383,17.700000762939453,17.81999969482422,17.950000762939453,5397866.0,17.950000762939453
2016-03-28,18.450000762939453,17.799999237060547,18.020000457763672,17.90999984741211,4936286.0,17.90999984741211
2016-03-29,18.280000686645508,17.709999084472656,17.989999771118164,18.09000015258789,5172078.0,18.09000015258789
2016-03-30,18.389999389648438,18.1299991607666,18.18000030517578,18.34000015258789,4315511.0,18.34000015258789
2016-03-31,19.3799991607666,18.420000076293945,18.420000076293945,19.290000915527344,9081318.0,19.290000915527344
2016-04-01,19.399999618530273,18.799999237060547,19.3799991607666,19.270000457763672,5358803.0,19.270000457763672
2016-04-05,19.700000762939453,19.200000762939453,19.270000457763672,19.479999542236328,5022562.0,19.479999542236328
2016-04-06,20.43000030517578,19.270000457763672,19.520000457763672,20.110000610351562,10733829.0,20.110000610351562
2016-04-07,20.290000915527344,19.739999771118164,20.110000610351562,19.760000228881836,6902981.0,19.760000228881836
2016-04-08,20.0,19.280000686645508,19.65999984741211,19.90999984741211,6046307.0,19.90999984741211
2016-04-11,20.639999389648438,19.969999313354492,19.969999313354492,20.43000030517578,6299842.0,20.43000030517578
2016-04-12,20.969999313354492,20.270000457763672,20.350000381469727,20.739999771118164,6541537.0,20.739999771118164
2016-04-13,21.200000762939453,20.399999618530273,20.93000030517578,20.639999389648438,7945506.0,20.639999389648438
2016-04-14,20.860000610351562,20.309999465942383,20.559999465942383,20.809999465942383,7795099.0,20.809999465942383
2016-04-15,22.420000076293945,19.610000610351562,22.420000076293945,19.899999618530273,19198273.0,19.899999618530273
2016-04-18,20.190000534057617,19.0,19.600000381469727,20.030000686645508,12377697.0,20.030000686645508
2016-04-19,20.290000915527344,19.8799991607666,20.0,20.049999237060547,6188678.0,20.049999237060547
2016-04-20,20.059999465942383,18.649999618530273,20.059999465942383,19.260000228881836,7186927.0,19.260000228881836
2016-04-21,20.469999313354492,19.260000228881836,19.350000381469727,20.31999969482422,13160908.0,20.31999969482422
2016-04-22,20.0,19.0,19.899999618530273,19.90999984741211,9681731.0,19.90999984741211
2016-04-25,19.920000076293945,19.5,19.920000076293945,19.770000457763672,2885113.0,19.770000457763672
2016-04-26,20.010000228881836,19.68000030517578,19.770000457763672,19.75,3086364.0,19.75
2016-04-27,20.489999771118164,19.809999465942383,19.850000381469727,19.979999542236328,5770308.0,19.979999542236328
2016-04-28,20.469999313354492,19.780000686645508,20.020000457763672,20.15999984741211,5502712.0,20.15999984741211
2016-04-29,20.75,20.079999923706055,20.200000762939453,20.6299991607666,8029452.0,20.6299991607666
2016-05-03,20.850000381469727,20.5,20.559999465942383,20.790000915527344,5163300.0,20.790000915527344
2016-05-04,21.149999618530273,20.649999618530273,20.799999237060547,20.940000534057617,4798146.0,20.940000534057617
2016-05-05,21.049999237060547,20.709999084472656,20.940000534057617,20.950000762939453,3444820.0,20.950000762939453
2016-05-06,21.100000381469727,20.540000915527344,21.079999923706055,20.59000015258789,6963517.0,20.59000015258789
2016-05-09,20.649999618530273,19.8799991607666,20.649999618530273,20.280000686645508,9838866.0,20.280000686645508
2016-05-10,20.549999237060547,19.969999313354492,20.280000686645508,20.229999542236328,3794369.0,20.229999542236328
2016-05-11,20.440000534057617,20.0,20.299999237060547,20.34000015258789,3294314.0,20.34000015258789
2016-05-12,21.270000457763672,19.5,20.1299991607666,21.25,9519647.0,21.25
2016-05-13,21.75,21.200000762939453,21.420000076293945,21.260000228881836,6673178.0,21.260000228881836
2016-05-16,21.889999389648438,21.1200008392334,21.40999984741211,21.8700008392334,7487008.0,21.8700008392334
2016-05-17,22.399999618530273,21.530000686645508,22.0,21.969999313354492,6893888.0,21.969999313354492
2016-05-18,21.8700008392334,20.5,21.8700008392334,20.940000534057617,7443491.0,20.940000534057617
2016-05-19,20.940000534057617,20.940000534057617,20.940000534057617,20.940000534057617,0.0,20.940000534057617
2016-05-20,20.940000534057617,20.940000534057617,20.940000534057617,20.940000534057617,0.0,20.940000534057617
2016-05-23,20.940000534057617,20.940000534057617,20.940000534057617,20.940000534057617,0.0,20.940000534057617
2016-05-24,20.940000534057617,20.940000534057617,20.940000534057617,20.940000534057617,0.0,20.940000534057617
2016-05-25,20.940000534057617,20.940000534057617,20.940000534057617,20.940000534057617,0.0,20.940000534057617
2016-05-26,20.940000534057617,20.940000534057617,20.940000534057617,20.940000534057617,0.0,20.940000534057617
2016-05-27,20.940000534057617,20.940000534057617,20.940000534057617,20.940000534057617,0.0,20.940000534057617
2016-05-30,22.0,20.0,22.0,20.940000534057617,16050938.0,20.940000534057617
2016-05-31,21.329999923706055,20.329999923706055,20.600000381469727,20.799999237060547,16122088.0,20.799999237060547
2016-06-01,21.229999542236328,20.309999465942383,20.780000686645508,20.81999969482422,13235553.0,20.81999969482422
2016-06-02,20.700000762939453,20.299999237060547,20.700000762939453,20.450000762939453,10123776.0,20.450000762939453
2016-06-03,20.700000762939453,20.299999237060547,20.610000610351562,20.43000030517578,9646383.0,20.43000030517578
2016-06-06,20.520000457763672,20.059999465942383,20.5,20.1200008392334,6321468.0,20.1200008392334
2016-06-07,20.280000686645508,19.450000762939453,20.049999237060547,20.139999389648438,12810490.0,20.139999389648438
2016-06-08,20.229999542236328,19.75,20.049999237060547,19.799999237060547,6057094.0,19.799999237060547
2016-06-13,19.600000381469727,19.200000762939453,19.600000381469727,19.360000610351562,6841380.0,19.360000610351562
2016-06-14,19.34000015258789,18.700000762939453,19.329999923706055,18.959999084472656,4544166.0,18.959999084472656
2016-06-15,19.40999984741211,18.469999313354492,18.510000228881836,19.280000686645508,7451802.0,19.280000686645508
2016-06-16,19.469999313354492,19.100000381469727,19.270000457763672,19.290000915527344,5185341.0,19.290000915527344
2016-06-17,19.43000030517578,19.149999618530273,19.389999389648438,19.170000076293945,3852615.0,19.170000076293945
2016-06-20,19.299999237060547,19.0,19.209999084472656,19.219999313354492,6376603.0,19.219999313354492
2016-06-21,19.440000534057617,19.149999618530273,19.15999984741211,19.260000228881836,7131174.0,19.260000228881836
2016-06-22,19.479999542236328,19.15999984741211,19.229999542236328,19.479999542236328,2921481.0,19.479999542236328
2016-06-23,19.690000534057617,19.3799991607666,19.420000076293945,19.440000534057617,3539950.0,19.440000534057617
2016-06-24,19.530000686645508,18.510000228881836,19.350000381469727,19.209999084472656,5599639.0,19.209999084472656
2016-06-27,19.229999542236328,18.979999542236328,19.149999618530273,19.200000762939453,3899040.0,19.200000762939453
2016-06-28,19.229999542236328,19.010000228881836,19.149999618530273,19.200000762939453,4662578.0,19.200000762939453
2016-06-29,19.799999237060547,19.15999984741211,19.34000015258789,19.739999771118164,6753332.0,19.739999771118164
2016-06-30,20.15999984741211,19.510000228881836,19.700000762939453,20.010000228881836,6591162.0,20.010000228881836
2016-07-01,20.1299991607666,19.799999237060547,19.950000762939453,20.040000915527344,3835255.0,20.040000915527344
2016-07-04,20.489999771118164,19.829999923706055,19.969999313354492,20.209999084472656,7561279.0,20.209999084472656
2016-07-05,20.399999618530273,20.020000457763672,20.200000762939453,20.049999237060547,4668500.0,20.049999237060547
2016-07-06,20.25,19.799999237060547,20.010000228881836,20.079999923706055,3500401.0,20.079999923706055
2016-07-07,20.190000534057617,19.850000381469727,20.030000686645508,20.06999969482422,5935464.0,20.06999969482422
2016-07-08,20.3799991607666,19.899999618530273,20.079999923706055,20.1200008392334,4776250.0,20.1200008392334
2016-07-11,20.239999771118164,19.8700008392334,20.149999618530273,20.1299991607666,3553241.0,20.1299991607666
2016-07-12,20.34000015258789,19.93000030517578,20.059999465942383,20.280000686645508,5838385.0,20.280000686645508
2016-07-13,20.850000381469727,20.260000228881836,20.260000228881836,20.709999084472656,7324340.0,20.709999084472656
2016-07-14,20.75,20.420000076293945,20.75,20.579999923706055,3017911.0,20.579999923706055
2016-07-15,20.639999389648438,20.059999465942383,20.520000457763672,20.280000686645508,3565301.0,20.280000686645508
2016-07-18,20.479999542236328,19.889999389648438,20.25,20.1299991607666,3302414.0,20.1299991607666
2016-07-19,20.290000915527344,19.700000762939453,20.049999237060547,19.860000610351562,5804320.0,19.860000610351562
2016-07-20,20.079999923706055,19.799999237060547,19.829999923706055,19.950000762939453,3362256.0,19.950000762939453
2016-07-21,20.09000015258789,19.670000076293945,19.989999771118164,19.889999389648438,3687950.0,19.889999389648438
2016-07-22,19.90999984741211,19.389999389648438,19.860000610351562,19.440000534057617,3547311.0,19.440000534057617
2016-07-25,19.6200008392334,19.239999771118164,19.549999237060547,19.540000915527344,2541714.0,19.540000915527344
2016-07-26,19.920000076293945,19.399999618530273,19.459999084472656,19.860000610351562,5202920.0,19.860000610351562
2016-07-27,20.030000686645508,18.8700008392334,19.8700008392334,19.690000534057617,6618823.0,19.690000534057617
2016-07-28,19.75,19.360000610351562,19.559999465942383,19.700000762939453,3560012.0,19.700000762939453
2016-07-29,19.979999542236328,19.6200008392334,19.799999237060547,19.90999984741211,4380684.0,19.90999984741211
2016-08-01,20.18000030517578,19.43000030517578,19.770000457763672,20.049999237060547,5263809.0,20.049999237060547
2016-08-02,20.149999618530273,19.770000457763672,20.059999465942383,20.040000915527344,3062408.0,20.040000915527344
2016-08-03,21.0,19.81999969482422,20.0,20.40999984741211,8342776.0,20.40999984741211
2016-08-04,20.450000762939453,19.979999542236328,20.079999923706055,20.110000610351562,6693944.0,20.110000610351562
2016-08-05,20.170000076293945,19.760000228881836,20.059999465942383,19.889999389648438,3660725.0,19.889999389648438
2016-08-08,20.399999618530273,19.6200008392334,19.899999618530273,20.200000762939453,5993093.0,20.200000762939453
2016-08-09,20.350000381469727,20.030000686645508,20.110000610351562,20.1200008392334,2842264.0,20.1200008392334
2016-08-10,20.200000762939453,19.93000030517578,20.09000015258789,19.979999542236328,2907095.0,19.979999542236328
2016-08-11,19.989999771118164,19.75,19.799999237060547,19.84000015258789,2349810.0,19.84000015258789
2016-08-12,19.979999542236328,19.780000686645508,19.889999389648438,19.969999313354492,1978538.0,19.969999313354492
2016-08-15,20.1200008392334,19.850000381469727,19.989999771118164,20.010000228881836,4681233.0,20.010000228881836
2016-08-16,20.3799991607666,19.899999618530273,20.030000686645508,20.049999237060547,4580953.0,20.049999237060547
2016-08-17,20.15999984741211,19.920000076293945,20.1299991607666,20.100000381469727,3245543.0,20.100000381469727
2016-08-18,20.149999618530273,19.8799991607666,20.110000610351562,19.940000534057617,3064124.0,19.940000534057617
2016-08-19,20.079999923706055,19.860000610351562,19.959999084472656,20.010000228881836,3336258.0,20.010000228881836
2016-08-22,20.06999969482422,19.520000457763672,20.020000457763672,19.90999984741211,3330365.0,19.90999984741211
2016-08-23,19.920000076293945,19.65999984741211,19.90999984741211,19.760000228881836,2256087.0,19.760000228881836
2016-08-24,19.93000030517578,19.600000381469727,19.780000686645508,19.739999771118164,3655108.0,19.739999771118164
2016-08-25,19.8700008392334,19.6200008392334,19.760000228881836,19.760000228881836,2862683.0,19.760000228881836
2016-08-26,19.850000381469727,19.700000762939453,19.739999771118164,19.790000915527344,1771029.0,19.790000915527344
2016-08-29,19.950000762939453,19.719999313354492,19.829999923706055,19.770000457763672,1978754.0,19.770000457763672
2016-08-30,19.940000534057617,19.75,19.780000686645508,19.799999237060547,2771756.0,19.799999237060547
2016-08-31,19.920000076293945,19.559999465942383,19.850000381469727,19.770000457763672,4121339.0,19.770000457763672
2016-09-01,19.850000381469727,19.700000762939453,19.829999923706055,19.75,2040649.0,19.75
2016-09-02,19.790000915527344,19.639999389648438,19.709999084472656,19.770000457763672,1308286.0,19.770000457763672
2016-09-05,19.790000915527344,19.6200008392334,19.790000915527344,19.739999771118164,1872001.0,19.739999771118164
2016-09-06,19.81999969482422,19.610000610351562,19.760000228881836,19.719999313354492,1636414.0,19.719999313354492
2016-09-07,19.780000686645508,19.649999618530273,19.729999542236328,19.729999542236328,2202620.0,19.729999542236328
2016-09-08,19.829999923706055,19.6200008392334,19.700000762939453,19.700000762939453,2036594.0,19.700000762939453
2016-09-09,19.84000015258789,19.65999984741211,19.670000076293945,19.709999084472656,2816161.0,19.709999084472656
2016-09-12,19.690000534057617,19.43000030517578,19.579999923706055,19.610000610351562,3528464.0,19.610000610351562
2016-09-13,19.850000381469727,19.459999084472656,19.670000076293945,19.770000457763672,6112826.0,19.770000457763672
2016-09-14,19.899999618530273,19.639999389648438,19.700000762939453,19.809999465942383,3482392.0,19.809999465942383
2016-09-19,19.899999618530273,19.459999084472656,19.649999618530273,19.530000686645508,5025708.0,19.530000686645508
2016-09-20,19.559999465942383,19.209999084472656,19.530000686645508,19.350000381469727,3598103.0,19.350000381469727
2016-09-21,19.309999465942383,18.93000030517578,19.309999465942383,19.010000228881836,4330927.0,19.010000228881836
2016-09-22,19.290000915527344,18.950000762939453,19.020000457763672,19.260000228881836,3296037.0,19.260000228881836
2016-09-23,19.709999084472656,19.170000076293945,19.270000457763672,19.579999923706055,4742284.0,19.579999923706055
2016-09-26,19.68000030517578,19.1299991607666,19.600000381469727,19.229999542236328,2795080.0,19.229999542236328
2016-09-27,19.329999923706055,18.979999542236328,19.329999923706055,19.229999542236328,2837711.0,19.229999542236328
2016-09-28,19.389999389648438,19.139999389648438,19.149999618530273,19.209999084472656,1839701.0,19.209999084472656
2016-09-29,19.350000381469727,19.100000381469727,19.299999237060547,19.25,2329761.0,19.25
2016-09-30,19.350000381469727,19.049999237060547,19.170000076293945,19.200000762939453,2707400.0,19.200000762939453
2016-10-10,19.270000457763672,19.06999969482422,19.170000076293945,19.200000762939453,4397013.0,19.200000762939453
2016-10-11,19.25,19.100000381469727,19.200000762939453,19.15999984741211,3514249.0,19.15999984741211
2016-10-12,19.219999313354492,19.110000610351562,19.149999618530273,19.15999984741211,1782930.0,19.15999984741211
2016-10-13,19.43000030517578,19.149999618530273,19.190000534057617,19.360000610351562,5626154.0,19.360000610351562
2016-10-14,21.059999465942383,19.18000030517578,19.3799991607666,20.270000457763672,15099485.0,20.270000457763672
2016-10-17,20.399999618530273,19.559999465942383,20.020000457763672,19.8799991607666,10090324.0,19.8799991607666
2016-10-18,20.149999618530273,19.700000762939453,19.829999923706055,19.969999313354492,6362233.0,19.969999313354492
2016-10-19,20.260000228881836,19.899999618530273,20.06999969482422,20.190000534057617,5629985.0,20.190000534057617
2016-10-20,20.329999923706055,20.049999237060547,20.209999084472656,20.139999389648438,4491606.0,20.139999389648438
2016-10-21,20.190000534057617,19.739999771118164,20.100000381469727,19.899999618530273,4257171.0,19.899999618530273
2016-10-24,19.850000381469727,19.5,19.850000381469727,19.600000381469727,5553677.0,19.600000381469727
2016-10-25,19.850000381469727,19.56999969482422,19.639999389648438,19.790000915527344,4077519.0,19.790000915527344
2016-10-26,19.90999984741211,19.579999923706055,19.75,19.68000030517578,4511026.0,19.68000030517578
2016-10-27,19.729999542236328,19.3799991607666,19.709999084472656,19.420000076293945,4870981.0,19.420000076293945
2016-10-28,19.549999237060547,19.280000686645508,19.43000030517578,19.299999237060547,2150100.0,19.299999237060547
2016-10-31,19.6200008392334,19.25,19.389999389648438,19.530000686645508,4025683.0,19.530000686645508
2016-11-01,19.670000076293945,19.350000381469727,19.520000457763672,19.5,4348300.0,19.5
2016-11-02,19.6299991607666,19.299999237060547,19.469999313354492,19.399999618530273,5021429.0,19.399999618530273
2016-11-03,19.600000381469727,19.229999542236328,19.399999618530273,19.43000030517578,6247162.0,19.43000030517578
2016-11-04,19.549999237060547,19.280000686645508,19.360000610351562,19.450000762939453,5275440.0,19.450000762939453
2016-11-07,19.700000762939453,19.329999923706055,19.5,19.649999618530273,4713792.0,19.649999618530273
2016-11-08,20.149999618530273,19.65999984741211,19.700000762939453,19.940000534057617,6446809.0,19.940000534057617
2016-11-09,20.100000381469727,19.719999313354492,19.8799991607666,19.899999618530273,6170536.0,19.899999618530273
2016-11-10,20.09000015258789,19.780000686645508,19.950000762939453,19.8799991607666,8230930.0,19.8799991607666
2016-11-11,19.899999618530273,19.639999389648438,19.8700008392334,19.700000762939453,5198651.0,19.700000762939453
2016-11-14,19.780000686645508,19.309999465942383,19.709999084472656,19.420000076293945,6151282.0,19.420000076293945
2016-11-15,19.549999237060547,19.299999237060547,19.450000762939453,19.420000076293945,4460307.0,19.420000076293945
2016-11-16,19.559999465942383,19.309999465942383,19.399999618530273,19.489999771118164,3863459.0,19.489999771118164
2016-11-17,19.559999465942383,19.329999923706055,19.5,19.440000534057617,2857061.0,19.440000534057617
2016-11-18,19.510000228881836,19.200000762939453,19.459999084472656,19.459999084472656,7834202.0,19.459999084472656
2016-11-21,19.790000915527344,19.43000030517578,19.790000915527344,19.510000228881836,4353499.0,19.510000228881836
2016-11-22,20.56999969482422,19.299999237060547,19.510000228881836,20.290000915527344,14335476.0,20.290000915527344
2016-11-23,20.479999542236328,19.780000686645508,20.200000762939453,19.84000015258789,9468858.0,19.84000015258789
2016-11-24,19.950000762939453,19.489999771118164,19.84000015258789,19.520000457763672,4710966.0,19.520000457763672
2016-11-25,19.6299991607666,19.25,19.489999771118164,19.459999084472656,6343039.0,19.459999084472656
2016-11-28,19.690000534057617,19.34000015258789,19.520000457763672,19.549999237060547,3400268.0,19.549999237060547
2016-11-29,19.75,19.3799991607666,19.75,19.420000076293945,5116000.0,19.420000076293945
2016-11-30,19.56999969482422,19.299999237060547,19.389999389648438,19.459999084472656,3132073.0,19.459999084472656
2016-12-01,19.600000381469727,19.350000381469727,19.43000030517578,19.459999084472656,3826872.0,19.459999084472656
2016-12-02,19.520000457763672,19.290000915527344,19.350000381469727,19.389999389648438,4219272.0,19.389999389648438
2016-12-05,19.489999771118164,19.020000457763672,19.170000076293945,19.479999542236328,2768598.0,19.479999542236328
2016-12-06,19.579999923706055,19.40999984741211,19.5,19.520000457763672,1927390.0,19.520000457763672
2016-12-07,19.799999237060547,19.3799991607666,19.489999771118164,19.649999618530273,6586639.0,19.649999618530273
2016-12-08,19.75,19.520000457763672,19.649999618530273,19.530000686645508,2489616.0,19.530000686645508
2016-12-09,19.610000610351562,19.25,19.549999237060547,19.389999389648438,4846800.0,19.389999389648438
2016-12-12,19.559999465942383,19.020000457763672,19.360000610351562,19.149999618530273,5288804.0,19.149999618530273
2016-12-13,19.350000381469727,18.760000228881836,19.100000381469727,19.200000762939453,3245629.0,19.200000762939453
2016-12-14,19.229999542236328,18.969999313354492,19.15999984741211,18.979999542236328,1851901.0,18.979999542236328
2016-12-15,19.25,18.8700008392334,19.010000228881836,19.1299991607666,10940304.0,19.1299991607666
2016-12-16,19.149999618530273,18.850000381469727,19.110000610351562,18.950000762939453,2561252.0,18.950000762939453
2016-12-19,19.100000381469727,18.719999313354492,19.059999465942383,18.850000381469727,2327571.0,18.850000381469727
2016-12-20,19.09000015258789,18.700000762939453,18.829999923706055,18.739999771118164,1570740.0,18.739999771118164
2016-12-21,19.100000381469727,18.760000228881836,18.790000915527344,18.8799991607666,2254901.0,18.8799991607666
2016-12-22,19.040000915527344,18.610000610351562,18.729999542236328,18.709999084472656,2554080.0,18.709999084472656
2016-12-23,18.780000686645508,18.209999084472656,18.780000686645508,18.43000030517578,4042837.0,18.43000030517578
2016-12-26,18.510000228881836,18.200000762939453,18.40999984741211,18.5,2279893.0,18.5
2016-12-27,18.579999923706055,18.280000686645508,18.520000457763672,18.530000686645508,2033820.0,18.530000686645508
2016-12-28,18.59000015258789,18.399999618530273,18.489999771118164,18.510000228881836,2648943.0,18.510000228881836
2016-12-29,18.860000610351562,18.229999542236328,18.510000228881836,18.760000228881836,4072661.0,18.760000228881836
2016-12-30,18.989999771118164,18.399999618530273,18.68000030517578,18.920000076293945,4410002.0,18.920000076293945
2017-01-03,18.8799991607666,18.469999313354492,18.8799991607666,18.68000030517578,4308421.0,18.68000030517578
2017-01-04,18.68000030517578,18.350000381469727,18.68000030517578,18.5,3118815.0,18.5
2017-01-05,18.530000686645508,18.3799991607666,18.489999771118164,18.469999313354492,2012342.0,18.469999313354492
2017-01-06,18.56999969482422,18.309999465942383,18.459999084472656,18.479999542236328,2071600.0,18.479999542236328
2017-01-09,18.559999465942383,18.31999969482422,18.5,18.479999542236328,4147664.0,18.479999542236328
2017-01-10,18.479999542236328,18.239999771118164,18.450000762939453,18.25,4019756.0,18.25
2017-01-11,18.3700008392334,18.1299991607666,18.260000228881836,18.270000457763672,2490555.0,18.270000457763672
2017-01-12,18.8799991607666,18.09000015258789,18.25,18.309999465942383,6009707.0,18.309999465942383
2017-01-13,18.399999618530273,18.1299991607666,18.209999084472656,18.270000457763672,2298850.0,18.270000457763672
2017-01-16,18.299999237060547,17.030000686645508,18.1299991607666,17.739999771118164,6607438.0,17.739999771118164
2017-01-17,17.65999984741211,17.139999389648438,17.65999984741211,17.469999313354492,4347669.0,17.469999313354492
2017-01-18,17.780000686645508,17.270000457763672,17.5,17.5,2427403.0,17.5
2017-01-19,17.68000030517578,17.18000030517578,17.450000762939453,17.360000610351562,2154000.0,17.360000610351562
2017-01-20,17.43000030517578,17.190000534057617,17.31999969482422,17.3799991607666,2301102.0,17.3799991607666
2017-01-23,17.43000030517578,17.190000534057617,17.389999389648438,17.31999969482422,1863603.0,17.31999969482422
2017-01-24,17.559999465942383,17.18000030517578,17.31999969482422,17.510000228881836,4427822.0,17.510000228881836
2017-01-25,17.75,17.360000610351562,17.450000762939453,17.530000686645508,3173801.0,17.530000686645508
2017-01-26,17.59000015258789,17.399999618530273,17.40999984741211,17.489999771118164,1555600.0,17.489999771118164
2017-02-03,17.5,17.239999771118164,17.5,17.280000686645508,746000.0,17.280000686645508
2017-02-06,17.360000610351562,17.200000762939453,17.299999237060547,17.299999237060547,1380184.0,17.299999237060547
2017-02-07,17.34000015258789,17.110000610351562,17.280000686645508,17.270000457763672,1738505.0,17.270000457763672
2017-02-08,17.299999237060547,17.06999969482422,17.260000228881836,17.290000915527344,2669068.0,17.290000915527344
2017-02-09,17.450000762939453,17.190000534057617,17.25,17.420000076293945,3304134.0,17.420000076293945
2017-02-10,17.559999465942383,17.239999771118164,17.360000610351562,17.309999465942383,2489156.0,17.309999465942383
2017-02-13,17.5,17.25,17.309999465942383,17.389999389648438,2315993.0,17.389999389648438
2017-02-14,17.350000381469727,17.190000534057617,17.350000381469727,17.239999771118164,1652601.0,17.239999771118164
2017-02-15,17.309999465942383,17.139999389648438,17.260000228881836,17.239999771118164,2084151.0,17.239999771118164
2017-02-16,17.34000015258789,17.149999618530273,17.200000762939453,17.25,1832863.0,17.25
2017-02-17,18.290000915527344,17.389999389648438,17.450000762939453,17.65999984741211,11086610.0,17.65999984741211
2017-02-20,17.5,17.020000457763672,17.399999618530273,17.3799991607666,5477483.0,17.3799991607666
2017-02-21,17.3799991607666,17.100000381469727,17.3799991607666,17.239999771118164,3949852.0,17.239999771118164
2017-02-22,17.280000686645508,17.09000015258789,17.190000534057617,17.149999618530273,2179701.0,17.149999618530273
2017-02-23,17.139999389648438,17.049999237060547,17.139999389648438,17.06999969482422,2181092.0,17.06999969482422
2017-02-24,17.239999771118164,17.030000686645508,17.09000015258789,17.170000076293945,2582139.0,17.170000076293945
2017-02-27,17.200000762939453,16.969999313354492,17.170000076293945,16.979999542236328,3418300.0,16.979999542236328
2017-02-28,17.149999618530273,16.899999618530273,16.950000762939453,17.040000915527344,2688657.0,17.040000915527344
2017-03-01,17.09000015258789,16.93000030517578,17.079999923706055,16.979999542236328,2325197.0,16.979999542236328
2017-03-02,17.030000686645508,16.469999313354492,16.989999771118164,16.489999771118164,5014332.0,16.489999771118164
2017-03-03,16.459999084472656,16.059999465942383,16.459999084472656,16.34000015258789,4127133.0,16.34000015258789
2017-03-06,16.40999984741211,16.219999313354492,16.40999984741211,16.309999465942383,3979340.0,16.309999465942383
2017-03-07,16.600000381469727,16.280000686645508,16.280000686645508,16.520000457763672,3501870.0,16.520000457763672
2017-03-08,16.68000030517578,16.229999542236328,16.43000030517578,16.31999969482422,3697404.0,16.31999969482422
2017-03-09,16.350000381469727,16.059999465942383,16.31999969482422,16.1200008392334,3513937.0,16.1200008392334
2017-03-10,16.190000534057617,15.989999771118164,16.190000534057617,16.06999969482422,3407317.0,16.06999969482422
2017-03-13,16.290000915527344,16.0,16.0,16.110000610351562,2815950.0,16.110000610351562
2017-03-14,16.170000076293945,16.020000457763672,16.079999923706055,16.1299991607666,2194326.0,16.1299991607666
2017-03-15,16.239999771118164,15.949999809265137,16.09000015258789,16.030000686645508,2770310.0,16.030000686645508
2017-03-16,16.139999389648438,16.0,16.030000686645508,16.110000610351562,2410090.0,16.110000610351562
2017-03-17,16.149999618530273,16.0,16.139999389648438,16.049999237060547,3059933.0,16.049999237060547
2017-03-20,16.049999237060547,14.720000267028809,16.010000228881836,15.0,16041326.0,15.0
2017-03-21,15.119999885559082,14.399999618530273,15.0,14.619999885559082,15775283.0,14.619999885559082
2017-03-22,14.670000076293945,14.359999656677246,14.510000228881836,14.569999694824219,6335125.0,14.569999694824219
2017-03-23,14.630000114440918,14.289999961853027,14.520000457763672,14.5600004196167,7159810.0,14.5600004196167
2017-03-24,14.720000267028809,14.449999809265137,14.550000190734863,14.569999694824219,6702423.0,14.569999694824219
2017-03-27,14.59000015258789,14.390000343322754,14.539999961853027,14.420000076293945,4785996.0,14.420000076293945
2017-03-28,14.529999732971191,14.319999694824219,14.350000381469727,14.489999771118164,4530540.0,14.489999771118164
2017-03-29,14.640000343322754,14.319999694824219,14.479999542236328,14.4399995803833,5220563.0,14.4399995803833
2017-03-30,14.579999923706055,13.449999809265137,14.40999984741211,13.489999771118164,9680484.0,13.489999771118164
2017-03-31,13.779999732971191,13.260000228881836,13.529999732971191,13.630000114440918,5730846.0,13.630000114440918
2017-04-05,13.739999771118164,13.479999542236328,13.649999618530273,13.710000038146973,6688046.0,13.710000038146973
2017-04-06,13.770000457763672,13.579999923706055,13.65999984741211,13.65999984741211,5486390.0,13.65999984741211
2017-04-07,13.699999809265137,13.329999923706055,13.670000076293945,13.449999809265137,5824102.0,13.449999809265137
2017-04-10,13.420000076293945,13.0600004196167,13.399999618530273,13.210000038146973,5610430.0,13.210000038146973
2017-04-11,13.1899995803833,12.819999694824219,13.149999618530273,13.039999961853027,8003345.0,13.039999961853027
2017-04-12,13.050000190734863,12.84000015258789,13.050000190734863,12.880000114440918,4577435.0,12.880000114440918
2017-04-13,13.0600004196167,12.569999694824219,12.869999885559082,12.890000343322754,6545466.0,12.890000343322754
2017-04-14,12.850000381469727,12.649999618530273,12.800000190734863,12.65999984741211,3777759.0,12.65999984741211
2017-04-17,12.649999618530273,11.949999809265137,12.649999618530273,12.029999732971191,7051567.0,12.029999732971191
2017-04-18,12.079999923706055,11.479999542236328,12.0600004196167,11.539999961853027,7512660.0,11.539999961853027
2017-04-19,11.59000015258789,10.979999542236328,11.569999694824219,11.149999618530273,9470503.0,11.149999618530273
2017-04-20,11.270000457763672,10.75,11.1899995803833,10.960000038146973,9370314.0,10.960000038146973
2017-04-21,11.09000015258789,10.850000381469727,10.960000038146973,11.039999961853027,5595767.0,11.039999961853027
2017-04-24,10.970000267028809,10.489999771118164,10.960000038146973,10.510000228881836,6875317.0,10.510000228881836
2017-04-25,11.079999923706055,10.460000038146973,10.600000381469727,10.760000228881836,9641276.0,10.760000228881836
2017-04-26,10.869999885559082,10.600000381469727,10.760000228881836,10.739999771118164,5141356.0,10.739999771118164
2017-04-27,11.199999809265137,10.619999885559082,10.75,11.100000381469727,8455191.0,11.100000381469727
2017-04-28,11.34000015258789,10.90999984741211,11.109999656677246,11.199999809265137,6711645.0,11.199999809265137
2017-05-02,11.75,11.100000381469727,11.170000076293945,11.640000343322754,10361904.0,11.640000343322754
2017-05-03,11.760000228881836,11.380000114440918,11.539999961853027,11.420000076293945,5765935.0,11.420000076293945
2017-05-04,11.649999618530273,11.350000381469727,11.420000076293945,11.40999984741211,3982265.0,11.40999984741211
2017-05-05,11.460000038146973,11.039999961853027,11.350000381469727,11.0600004196167,4067603.0,11.0600004196167
2017-05-08,11.350000381469727,10.710000038146973,11.0,10.949999809265137,4989197.0,10.949999809265137
2017-05-09,11.180000305175781,10.869999885559082,10.949999809265137,11.119999885559082,3588550.0,11.119999885559082
2017-05-10,11.199999809265137,10.600000381469727,11.079999923706055,10.670000076293945,4927876.0,10.670000076293945
2017-05-11,10.729999542236328,10.119999885559082,10.609999656677246,10.529999732971191,4891798.0,10.529999732971191
2017-05-12,10.979999542236328,10.369999885559082,10.539999961853027,10.720000267028809,4994511.0,10.720000267028809
2017-05-15,10.859999656677246,10.550000190734863,10.649999618530273,10.640000343322754,3335400.0,10.640000343322754
2017-05-16,10.970000267028809,10.510000228881836,10.649999618530273,10.9399995803833,3990252.0,10.9399995803833
2017-05-17,11.199999809265137,10.880000114440918,10.949999809265137,11.130000114440918,4549921.0,11.130000114440918
2017-05-18,11.119999885559082,10.960000038146973,11.029999732971191,11.010000228881836,3096112.0,11.010000228881836
2017-05-19,11.199999809265137,10.930000305175781,10.970000267028809,11.170000076293945,4499500.0,11.170000076293945
2017-05-22,11.09000015258789,10.699999809265137,11.09000015258789,10.75,4399694.0,10.75
2017-05-23,10.760000228881836,10.210000038146973,10.729999542236328,10.25,3712600.0,10.25
2017-05-24,10.430000305175781,10.010000228881836,10.170000076293945,10.3100004196167,3194014.0,10.3100004196167
2017-05-25,10.479999542236328,10.210000038146973,10.369999885559082,10.40999984741211,2802325.0,10.40999984741211
2017-05-26,10.600000381469727,10.34000015258789,10.430000305175781,10.430000305175781,3001311.0,10.430000305175781
2017-05-31,10.649999618530273,10.380000114440918,10.569999694824219,10.399999618530273,2826233.0,10.399999618530273
2017-06-01,10.420000076293945,9.869999885559082,10.390000343322754,9.880000114440918,3739422.0,9.880000114440918
2017-06-02,9.850000381469727,9.460000038146973,9.850000381469727,9.699999809265137,5309113.0,9.699999809265137
2017-06-05,10.670000076293945,9.670000076293945,9.699999809265137,10.670000076293945,7321479.0,10.670000076293945
2017-06-06,11.289999961853027,10.710000038146973,10.949999809265137,11.25,16692365.0,11.25
2017-06-07,11.960000038146973,11.069999694824219,11.1899995803833,11.600000381469727,14247995.0,11.600000381469727
2017-06-08,11.880000114440918,11.279999732971191,11.619999885559082,11.369999885559082,8820615.0,11.369999885559082
2017-06-09,12.5,11.350000381469727,11.40999984741211,12.180000305175781,15941631.0,12.180000305175781
2017-06-12,12.289999961853027,11.869999885559082,11.970000267028809,11.989999771118164,8656158.0,11.989999771118164
2017-06-13,13.149999618530273,11.949999809265137,12.119999885559082,13.010000228881836,14496767.0,13.010000228881836
2017-06-14,14.300000190734863,12.710000038146973,12.850000381469727,14.170000076293945,20572407.0,14.170000076293945
2017-06-15,14.649999618530273,13.529999732971191,14.010000228881836,14.010000228881836,19824297.0,14.010000228881836
2017-06-16,14.210000038146973,13.569999694824219,13.859999656677246,13.640000343322754,12606225.0,13.640000343322754
2017-06-19,13.6899995803833,13.15999984741211,13.600000381469727,13.420000076293945,10478417.0,13.420000076293945
2017-06-20,13.640000343322754,13.319999694824219,13.489999771118164,13.430000305175781,7283068.0,13.430000305175781
2017-06-21,14.479999542236328,13.300000190734863,13.470000267028809,14.319999694824219,14380441.0,14.319999694824219
2017-06-22,14.789999961853027,13.65999984741211,14.199999809265137,13.710000038146973,14948045.0,13.710000038146973
2017-06-23,14.029999732971191,13.239999771118164,14.029999732971191,13.789999961853027,8963659.0,13.789999961853027
2017-06-26,13.869999885559082,13.399999618530273,13.779999732971191,13.6899995803833,5691975.0,13.6899995803833
2017-06-27,14.210000038146973,13.510000228881836,13.789999961853027,13.949999809265137,6045675.0,13.949999809265137
2017-06-28,14.300000190734863,13.609999656677246,13.989999771118164,13.8100004196167,6719499.0,13.8100004196167
2017-06-29,14.0,13.619999885559082,13.760000228881836,13.869999885559082,4388469.0,13.869999885559082
2017-06-30,14.1899995803833,13.729999542236328,13.829999923706055,13.859999656677246,4989576.0,13.859999656677246
2017-07-03,14.350000381469727,13.890000343322754,13.890000343322754,14.180000305175781,7938711.0,14.180000305175781
2017-07-04,14.25,13.920000076293945,14.170000076293945,14.170000076293945,7016922.0,14.170000076293945
2017-07-05,14.359999656677246,13.880000114440918,14.149999618530273,14.279999732971191,6531680.0,14.279999732971191
2017-07-06,14.390000343322754,14.109999656677246,14.3100004196167,14.210000038146973,4981269.0,14.210000038146973
2017-07-07,15.630000114440918,14.109999656677246,14.260000228881836,15.630000114440918,20553916.0,15.630000114440918
2017-07-10,15.579999923706055,14.920000076293945,15.579999923706055,14.979999542236328,13235078.0,14.979999542236328
2017-07-11,14.989999771118164,14.300000190734863,14.989999771118164,14.449999809265137,10680147.0,14.449999809265137
2017-07-12,14.449999809265137,14.449999809265137,14.449999809265137,14.449999809265137,0.0,14.449999809265137
2017-07-13,14.449999809265137,14.449999809265137,14.449999809265137,14.449999809265137,0.0,14.449999809265137
2017-07-14,14.449999809265137,14.449999809265137,14.449999809265137,14.449999809265137,0.0,14.449999809265137
2017-07-17,14.449999809265137,14.449999809265137,14.449999809265137,14.449999809265137,0.0,14.449999809265137
2017-07-18,14.449999809265137,14.449999809265137,14.449999809265137,14.449999809265137,0.0,14.449999809265137
2017-07-19,14.449999809265137,14.449999809265137,14.449999809265137,14.449999809265137,0.0,14.449999809265137
2017-07-20,14.449999809265137,14.449999809265137,14.449999809265137,14.449999809265137,0.0,14.449999809265137
2017-07-21,14.449999809265137,14.449999809265137,14.449999809265137,14.449999809265137,0.0,14.449999809265137
2017-07-24,14.449999809265137,14.449999809265137,14.449999809265137,14.449999809265137,0.0,14.449999809265137
2017-07-25,14.449999809265137,14.449999809265137,14.449999809265137,14.449999809265137,0.0,14.449999809265137
2017-07-26,14.449999809265137,14.449999809265137,14.449999809265137,14.449999809265137,0.0,14.449999809265137
2017-07-27,14.449999809265137,14.449999809265137,14.449999809265137,14.449999809265137,0.0,14.449999809265137
2017-07-28,14.59000015258789,13.010000228881836,13.829999923706055,13.130000114440918,21974435.0,13.130000114440918
2017-07-31,12.949999809265137,12.319999694824219,12.949999809265137,12.449999809265137,13997449.0,12.449999809265137
2017-08-01,12.600000381469727,12.229999542236328,12.350000381469727,12.390000343322754,9107314.0,12.390000343322754
2017-08-02,12.40999984741211,11.65999984741211,12.390000343322754,11.779999732971191,11628114.0,11.779999732971191
2017-08-03,11.75,11.399999618530273,11.670000076293945,11.569999694824219,7870456.0,11.569999694824219
2017-08-04,11.760000228881836,11.510000228881836,11.550000190734863,11.550000190734863,6207420.0,11.550000190734863
2017-08-07,11.760000228881836,11.529999732971191,11.600000381469727,11.710000038146973,4556830.0,11.710000038146973
2017-08-08,11.819999694824219,11.670000076293945,11.720000267028809,11.699999809265137,4750966.0,11.699999809265137
2017-08-09,11.699999809265137,11.3100004196167,11.619999885559082,11.449999809265137,5861245.0,11.449999809265137
2017-08-10,11.449999809265137,10.930000305175781,11.319999694824219,10.989999771118164,6538206.0,10.989999771118164
2017-08-11,11.40999984741211,10.8100004196167,10.899999618530273,11.260000228881836,6647849.0,11.260000228881836
2017-08-14,11.40999984741211,11.109999656677246,11.109999656677246,11.390000343322754,4131400.0,11.390000343322754
2017-08-15,11.449999809265137,11.210000038146973,11.449999809265137,11.300000190734863,2593584.0,11.300000190734863
2017-08-16,12.390000343322754,11.3100004196167,11.3100004196167,12.029999732971191,12662921.0,12.029999732971191
2017-08-17,11.960000038146973,11.670000076293945,11.949999809265137,11.869999885559082,6432520.0,11.869999885559082
2017-08-18,11.789999961853027,11.5600004196167,11.75,11.680000305175781,5087184.0,11.680000305175781
2017-08-21,11.949999809265137,11.619999885559082,11.6899995803833,11.850000381469727,5775123.0,11.850000381469727
2017-08-22,11.850000381469727,11.649999618530273,11.84000015258789,11.670000076293945,3294804.0,11.670000076293945
2017-08-23,11.739999771118164,11.5,11.670000076293945,11.5600004196167,2136173.0,11.5600004196167
2017-08-24,11.729999542236328,11.5,11.5,11.550000190734863,2364415.0,11.550000190734863
2017-08-25,11.699999809265137,11.260000228881836,11.550000190734863,11.649999618530273,2583826.0,11.649999618530273
2017-08-28,11.850000381469727,11.600000381469727,11.609999656677246,11.75,4214301.0,11.75
2017-08-29,12.029999732971191,11.720000267028809,11.800000190734863,11.760000228881836,4366011.0,11.760000228881836
2017-08-30,12.220000267028809,11.680000305175781,11.739999771118164,11.920000076293945,4863310.0,11.920000076293945
2017-08-31,12.0,11.800000190734863,11.880000114440918,11.920000076293945,3009536.0,11.920000076293945
2017-09-01,12.020000457763672,11.800000190734863,11.920000076293945,11.930000305175781,3125358.0,11.930000305175781
2017-09-04,12.3100004196167,11.829999923706055,11.880000114440918,12.289999961853027,6546103.0,12.289999961853027
2017-09-05,12.960000038146973,12.149999618530273,12.239999771118164,12.8100004196167,15379304.0,12.8100004196167
2017-09-06,12.960000038146973,12.539999961853027,12.699999809265137,12.649999618530273,11688814.0,12.649999618530273
2017-09-07,12.880000114440918,12.550000190734863,12.789999961853027,12.5600004196167,7656879.0,12.5600004196167
2017-09-08,13.399999618530273,12.399999618530273,12.399999618530273,13.279999732971191,15401085.0,13.279999732971191
2017-09-11,13.380000114440918,13.029999732971191,13.279999732971191,13.359999656677246,9060673.0,13.359999656677246
2017-09-12,13.5600004196167,13.09000015258789,13.260000228881836,13.359999656677246,8727153.0,13.359999656677246
2017-09-13,13.6899995803833,13.25,13.279999732971191,13.510000228881836,6731404.0,13.510000228881836
2017-09-14,13.569999694824219,13.170000076293945,13.529999732971191,13.180000305175781,5749701.0,13.180000305175781
2017-09-15,13.479999542236328,13.130000114440918,13.25,13.350000381469727,5306001.0,13.350000381469727
2017-09-18,13.880000114440918,13.300000190734863,13.600000381469727,13.359999656677246,6928502.0,13.359999656677246
2017-09-19,13.5,12.779999732971191,13.34000015258789,13.0600004196167,8393127.0,13.0600004196167
2017-09-20,13.199999809265137,12.800000190734863,13.0,13.09000015258789,4399283.0,13.09000015258789
2017-09-21,13.1899995803833,13.0,13.0600004196167,13.029999732971191,3739203.0,13.029999732971191
2017-09-22,13.119999885559082,12.850000381469727,12.989999771118164,13.109999656677246,3501789.0,13.109999656677246
2017-09-25,13.15999984741211,12.819999694824219,13.109999656677246,13.010000228881836,4275804.0,13.010000228881836
2017-09-26,13.050000190734863,12.800000190734863,12.800000190734863,12.84000015258789,3027871.0,12.84000015258789
2017-09-27,13.079999923706055,12.720000267028809,12.720000267028809,12.949999809265137,3241801.0,12.949999809265137
2017-09-28,13.529999732971191,12.899999618530273,12.949999809265137,13.140000343322754,6538955.0,13.140000343322754
2017-09-29,13.359999656677246,13.140000343322754,13.149999618530273,13.289999961853027,3085024.0,13.289999961853027
2017-10-09,13.579999923706055,13.289999961853027,13.380000114440918,13.510000228881836,5627057.0,13.510000228881836
2017-10-10,13.59000015258789,13.329999923706055,13.579999923706055,13.420000076293945,3198371.0,13.420000076293945
2017-10-11,13.4399995803833,13.260000228881836,13.40999984741211,13.420000076293945,2588652.0,13.420000076293945
2017-10-12,13.430000305175781,13.289999961853027,13.399999618530273,13.420000076293945,2987004.0,13.420000076293945
2017-10-13,13.880000114440918,13.34000015258789,13.420000076293945,13.779999732971191,7786232.0,13.779999732971191
2017-10-16,13.800000190734863,13.399999618530273,13.779999732971191,13.640000343322754,3441401.0,13.640000343322754
2017-10-17,13.75,13.40999984741211,13.5600004196167,13.640000343322754,2053504.0,13.640000343322754
2017-10-18,13.630000114440918,13.399999618530273,13.539999961853027,13.40999984741211,2149300.0,13.40999984741211
2017-10-19,13.420000076293945,12.8100004196167,13.359999656677246,12.829999923706055,3610407.0,12.829999923706055
2017-10-20,12.949999809265137,12.430000305175781,12.430000305175781,12.850000381469727,1585111.0,12.850000381469727
2017-10-23,13.039999961853027,12.670000076293945,12.84000015258789,12.989999771118164,1820531.0,12.989999771118164
2017-10-24,13.09000015258789,12.850000381469727,12.899999618530273,13.010000228881836,1640640.0,13.010000228881836
2017-10-25,13.5600004196167,12.899999618530273,13.010000228881836,13.460000038146973,4438563.0,13.460000038146973
2017-10-26,13.5600004196167,13.1899995803833,13.5,13.34000015258789,4262744.0,13.34000015258789
2017-10-27,13.430000305175781,12.9399995803833,13.34000015258789,12.949999809265137,3022442.0,12.949999809265137
2017-10-30,12.989999771118164,12.649999618530273,12.859999656677246,12.729999542236328,2537242.0,12.729999542236328
2017-10-31,12.890000343322754,12.100000381469727,12.670000076293945,12.170000076293945,4916166.0,12.170000076293945
2017-11-01,12.5,12.149999618530273,12.25,12.170000076293945,3044998.0,12.170000076293945
2017-11-02,12.1899995803833,11.789999961853027,12.1899995803833,11.9399995803833,3262438.0,11.9399995803833
2017-11-03,12.0,11.520000457763672,12.0,11.619999885559082,3471797.0,11.619999885559082
2017-11-06,12.130000114440918,11.5600004196167,11.65999984741211,11.970000267028809,3155462.0,11.970000267028809
2017-11-07,12.430000305175781,11.90999984741211,11.970000267028809,12.359999656677246,3935978.0,12.359999656677246
2017-11-08,12.670000076293945,12.260000228881836,12.300000190734863,12.520000457763672,4127802.0,12.520000457763672
2017-11-09,12.609999656677246,12.4399995803833,12.510000228881836,12.539999961853027,1899511.0,12.539999961853027
2017-11-10,13.050000190734863,12.5,12.5,12.859999656677246,5702864.0,12.859999656677246
2017-11-13,12.90999984741211,12.460000038146973,12.90999984741211,12.600000381469727,2850243.0,12.600000381469727
2017-11-14,12.779999732971191,12.40999984741211,12.4399995803833,12.609999656677246,2219113.0,12.609999656677246
2017-11-15,12.710000038146973,12.279999732971191,12.449999809265137,12.5,2927873.0,12.5
2017-11-16,12.0,11.470000267028809,12.0,11.630000114440918,9331053.0,11.630000114440918
2017-11-17,11.829999923706055,11.520000457763672,11.609999656677246,11.649999618530273,4328382.0,11.649999618530273
2017-11-20,11.65999984741211,10.489999771118164,11.65999984741211,11.020000457763672,5806050.0,11.020000457763672
2017-11-21,11.3100004196167,11.0,11.020000457763672,11.119999885559082,2796811.0,11.119999885559082
2017-11-22,11.140000343322754,10.960000038146973,11.109999656677246,11.079999923706055,2759768.0,11.079999923706055
2017-11-23,11.300000190734863,10.8100004196167,11.140000343322754,10.859999656677246,3801177.0,10.859999656677246
2017-11-24,11.109999656677246,10.649999618530273,10.850000381469727,11.0,2897100.0,11.0
2017-11-27,11.039999961853027,10.859999656677246,11.0,10.880000114440918,2359067.0,10.880000114440918
2017-11-28,11.329999923706055,10.880000114440918,10.880000114440918,11.260000228881836,3235196.0,11.260000228881836
2017-11-29,11.329999923706055,11.149999618530273,11.210000038146973,11.239999771118164,1777300.0,11.239999771118164
2017-11-30,11.760000228881836,11.1899995803833,11.199999809265137,11.529999732971191,3459450.0,11.529999732971191
2017-12-01,11.720000267028809,11.380000114440918,11.579999923706055,11.65999984741211,2246064.0,11.65999984741211
2017-12-04,11.979999542236328,11.65999984741211,11.65999984741211,11.699999809265137,3513217.0,11.699999809265137
2017-12-05,11.819999694824219,11.180000305175781,11.649999618530273,11.359999656677246,3061370.0,11.359999656677246
2017-12-06,11.600000381469727,11.100000381469727,11.5,11.489999771118164,3359659.0,11.489999771118164
2017-12-07,11.649999618530273,11.489999771118164,11.489999771118164,11.539999961853027,1477431.0,11.539999961853027
2017-12-08,12.09000015258789,11.279999732971191,11.279999732971191,11.949999809265137,6262581.0,11.949999809265137
2017-12-11,12.039999961853027,11.800000190734863,11.819999694824219,12.020000457763672,4054162.0,12.020000457763672
2017-12-12,12.050000190734863,11.84000015258789,12.0,12.029999732971191,2546469.0,12.029999732971191
2017-12-13,12.829999923706055,12.029999732971191,12.210000038146973,12.15999984741211,8025902.0,12.15999984741211
2017-12-14,12.470000267028809,11.979999542236328,12.279999732971191,12.140000343322754,5103500.0,12.140000343322754
2017-12-15,12.220000267028809,11.890000343322754,12.09000015258789,11.949999809265137,2743823.0,11.949999809265137
2017-12-18,12.1899995803833,11.880000114440918,11.899999618530273,12.149999618530273,2272105.0,12.149999618530273
2017-12-19,12.40999984741211,12.010000228881836,12.010000228881836,12.350000381469727,2600811.0,12.350000381469727
2017-12-20,12.479999542236328,12.3100004196167,12.369999885559082,12.380000114440918,1867100.0,12.380000114440918
2017-12-21,12.489999771118164,12.3100004196167,12.359999656677246,12.40999984741211,1895700.0,12.40999984741211
2017-12-22,12.399999618530273,12.15999984741211,12.350000381469727,12.220000267028809,3689100.0,12.220000267028809
2017-12-25,12.470000267028809,12.109999656677246,12.180000305175781,12.25,3215389.0,12.25
2017-12-26,12.430000305175781,12.149999618530273,12.180000305175781,12.420000076293945,2489127.0,12.420000076293945
2017-12-27,12.479999542236328,12.229999542236328,12.359999656677246,12.260000228881836,2243180.0,12.260000228881836
2017-12-28,12.550000190734863,12.25,12.449999809265137,12.270000457763672,2697100.0,12.270000457763672
2017-12-29,12.699999809265137,12.149999618530273,12.180000305175781,12.630000114440918,4080105.0,12.630000114440918
2018-01-02,12.829999923706055,12.529999732971191,12.600000381469727,12.699999809265137,4419978.0,12.699999809265137
2018-01-03,12.949999809265137,12.720000267028809,12.720000267028809,12.880000114440918,5161500.0,12.880000114440918
2018-01-04,13.460000038146973,12.760000228881836,12.880000114440918,13.0600004196167,10125934.0,13.0600004196167
2018-01-05,13.1899995803833,12.899999618530273,13.0600004196167,12.920000076293945,4803657.0,12.920000076293945
2018-01-08,13.140000343322754,12.859999656677246,12.899999618530273,12.880000114440918,4326627.0,12.880000114440918
2018-01-09,13.050000190734863,12.800000190734863,12.800000190734863,12.880000114440918,2699304.0,12.880000114440918
2018-01-10,12.949999809265137,12.579999923706055,12.880000114440918,12.789999961853027,4150867.0,12.789999961853027
2018-01-11,12.859999656677246,12.630000114440918,12.789999961853027,12.770000457763672,2990000.0,12.770000457763672
2018-01-12,12.75,12.5,12.699999809265137,12.510000228881836,3308800.0,12.510000228881836
2018-01-15,12.649999618530273,12.079999923706055,12.449999809265137,12.170000076293945,3574200.0,12.170000076293945
2018-01-16,12.149999618530273,11.449999809265137,12.149999618530273,11.640000343322754,4453594.0,11.640000343322754
2018-01-17,11.850000381469727,11.449999809265137,11.569999694824219,11.729999542236328,2509850.0,11.729999542236328
2018-01-18,11.710000038146973,11.380000114440918,11.699999809265137,11.399999618530273,3628262.0,11.399999618530273
2018-01-19,11.600000381469727,11.350000381469727,11.390000343322754,11.4399995803833,3560256.0,11.4399995803833
2018-01-22,11.760000228881836,11.210000038146973,11.279999732971191,11.75,2436240.0,11.75
2018-01-23,11.979999542236328,11.680000305175781,11.710000038146973,11.949999809265137,2691570.0,11.949999809265137
2018-01-24,12.170000076293945,11.850000381469727,11.949999809265137,12.130000114440918,3151949.0,12.130000114440918
2018-01-25,12.670000076293945,12.0600004196167,12.130000114440918,12.630000114440918,3636065.0,12.630000114440918
2018-01-26,12.850000381469727,12.460000038146973,12.640000343322754,12.710000038146973,2827621.0,12.710000038146973
2018-01-29,12.729999542236328,12.239999771118164,12.729999542236328,12.34000015258789,3542335.0,12.34000015258789
2018-01-30,12.619999885559082,12.1899995803833,12.619999885559082,12.369999885559082,2340027.0,12.369999885559082
2018-01-31,12.579999923706055,12.0600004196167,12.579999923706055,12.270000457763672,2996388.0,12.270000457763672
2018-02-01,12.390000343322754,11.470000267028809,12.09000015258789,11.600000381469727,3533571.0,11.600000381469727
2018-02-02,11.34000015258789,10.4399995803833,10.4399995803833,11.039999961853027,3891526.0,11.039999961853027
2018-02-05,11.949999809265137,10.90999984741211,10.90999984741211,11.770000457763672,4709396.0,11.770000457763672
2018-02-06,12.25,11.399999618530273,11.710000038146973,11.630000114440918,5089891.0,11.630000114440918
2018-02-07,12.100000381469727,11.279999732971191,12.010000228881836,11.770000457763672,3547648.0,11.770000457763672
2018-02-08,11.949999809265137,11.619999885559082,11.699999809265137,11.920000076293945,2092614.0,11.920000076293945
2018-02-09,11.850000381469727,11.470000267028809,11.5600004196167,11.770000457763672,2691764.0,11.770000457763672
2018-02-12,12.479999542236328,12.020000457763672,12.199999809265137,12.170000076293945,4191343.0,12.170000076293945
2018-02-13,12.390000343322754,11.899999618530273,12.390000343322754,11.949999809265137,3820154.0,11.949999809265137
2018-02-14,12.199999809265137,11.850000381469727,12.029999732971191,12.140000343322754,2424557.0,12.140000343322754
2018-02-22,12.329999923706055,12.0600004196167,12.1899995803833,12.119999885559082,1743002.0,12.119999885559082
2018-02-23,12.319999694824219,12.100000381469727,12.100000381469727,12.25,1638602.0,12.25
2018-02-26,12.369999885559082,12.199999809265137,12.279999732971191,12.319999694824219,2734744.0,12.319999694824219
2018-02-27,12.789999961853027,12.260000228881836,12.319999694824219,12.539999961853027,3956039.0,12.539999961853027
2018-02-28,12.819999694824219,12.430000305175781,12.539999961853027,12.729999542236328,2987102.0,12.729999542236328
2018-03-01,12.800000190734863,12.550000190734863,12.729999542236328,12.720000267028809,2078300.0,12.720000267028809
2018-03-02,12.890000343322754,12.609999656677246,12.619999885559082,12.640000343322754,1893600.0,12.640000343322754
2018-03-05,12.699999809265137,12.539999961853027,12.539999961853027,12.640000343322754,1811480.0,12.640000343322754
2018-03-06,12.75,12.430000305175781,12.680000305175781,12.539999961853027,2420312.0,12.539999961853027
2018-03-07,12.739999771118164,12.449999809265137,12.489999771118164,12.5,2332340.0,12.5
2018-03-08,12.619999885559082,12.470000267028809,12.5,12.5,1492606.0,12.5
2018-03-09,12.65999984741211,12.479999542236328,12.510000228881836,12.600000381469727,2170650.0,12.600000381469727
2018-03-12,12.800000190734863,12.600000381469727,12.630000114440918,12.739999771118164,3397900.0,12.739999771118164
2018-03-13,13.0,12.649999618530273,12.75,12.710000038146973,3083094.0,12.710000038146973
2018-03-14,12.6899995803833,12.399999618530273,12.640000343322754,12.420000076293945,3061050.0,12.420000076293945
2018-03-15,12.579999923706055,12.199999809265137,12.369999885559082,12.529999732971191,1921801.0,12.529999732971191
2018-03-16,12.739999771118164,12.3100004196167,12.40999984741211,12.619999885559082,2520284.0,12.619999885559082
2018-03-19,13.050000190734863,12.579999923706055,12.729999542236328,12.880000114440918,7247265.0,12.880000114440918
2018-03-20,12.920000076293945,12.699999809265137,12.789999961853027,12.880000114440918,3707294.0,12.880000114440918
2018-03-21,13.149999618530273,12.729999542236328,12.930000305175781,12.819999694824219,4916072.0,12.819999694824219
2018-03-22,12.920000076293945,12.4399995803833,12.800000190734863,12.600000381469727,3413901.0,12.600000381469727
2018-03-23,12.369999885559082,11.819999694824219,12.0,11.880000114440918,3387131.0,11.880000114440918
2018-03-26,11.899999618530273,11.460000038146973,11.5,11.869999885559082,1960732.0,11.869999885559082
2018-03-27,12.300000190734863,11.75,11.960000038146973,12.010000228881836,1692702.0,12.010000228881836
2018-03-28,12.149999618530273,11.859999656677246,12.010000228881836,11.880000114440918,1199102.0,11.880000114440918
2018-03-29,12.0,11.829999923706055,11.859999656677246,11.890000343322754,1082100.0,11.890000343322754
2018-03-30,12.229999542236328,11.970000267028809,11.979999542236328,12.1899995803833,1878503.0,12.1899995803833
2018-04-02,12.380000114440918,11.869999885559082,12.1899995803833,12.329999923706055,3065495.0,12.329999923706055
2018-04-03,12.550000190734863,12.0,12.25,12.210000038146973,2416121.0,12.210000038146973
2018-04-04,12.449999809265137,12.130000114440918,12.34000015258789,12.140000343322754,1532402.0,12.140000343322754
2018-04-09,12.210000038146973,12.010000228881836,12.170000076293945,12.09000015258789,1632300.0,12.09000015258789
2018-04-10,12.149999618530273,11.819999694824219,11.960000038146973,11.960000038146973,1851000.0,11.960000038146973
2018-04-11,12.119999885559082,11.949999809265137,11.949999809265137,12.020000457763672,1520003.0,12.020000457763672
2018-04-12,12.149999618530273,11.800000190734863,12.029999732971191,12.020000457763672,1310199.0,12.020000457763672
2018-04-13,12.050000190734863,11.800000190734863,11.930000305175781,11.850000381469727,1676102.0,11.850000381469727
2018-04-16,11.979999542236328,11.5600004196167,11.800000190734863,11.609999656677246,2116728.0,11.609999656677246
2018-04-17,11.739999771118164,11.289999961853027,11.670000076293945,11.430000305175781,2122000.0,11.430000305175781
2018-04-18,11.489999771118164,10.710000038146973,11.4399995803833,11.15999984741211,2894100.0,11.15999984741211
2018-04-19,11.319999694824219,11.09000015258789,11.170000076293945,11.199999809265137,1319576.0,11.199999809265137
2018-04-20,11.25,10.800000190734863,11.229999542236328,10.84000015258789,1137100.0,10.84000015258789
2018-04-23,11.180000305175781,10.859999656677246,11.0600004196167,11.079999923706055,1577121.0,11.079999923706055
2018-04-24,11.350000381469727,11.0,11.149999618530273,11.3100004196167,1946547.0,11.3100004196167
2018-04-25,11.319999694824219,11.109999656677246,11.210000038146973,11.220000267028809,829602.0,11.220000267028809
2018-04-26,11.229999542236328,10.989999771118164,11.220000267028809,11.0600004196167,1166176.0,11.0600004196167
2018-04-27,11.229999542236328,10.920000076293945,11.069999694824219,11.020000457763672,1915261.0,11.020000457763672
2018-05-02,11.050000190734863,10.539999961853027,11.039999961853027,10.600000381469727,2444713.0,10.600000381469727
2018-05-03,10.680000305175781,10.420000076293945,10.600000381469727,10.65999984741211,1241161.0,10.65999984741211
2018-05-04,10.710000038146973,10.59000015258789,10.600000381469727,10.65999984741211,1027130.0,10.65999984741211
2018-05-07,10.8100004196167,10.579999923706055,10.65999984741211,10.699999809265137,1083661.0,10.699999809265137
2018-05-08,10.880000114440918,10.699999809265137,10.739999771118164,10.850000381469727,928302.0,10.850000381469727
2018-05-09,10.970000267028809,10.729999542236328,10.859999656677246,10.960000038146973,1198904.0,10.960000038146973
2018-05-10,11.050000190734863,10.880000114440918,10.930000305175781,10.960000038146973,1187031.0,10.960000038146973
2018-05-11,11.079999923706055,10.880000114440918,10.989999771118164,11.050000190734863,1430522.0,11.050000190734863
2018-05-14,11.069999694824219,10.930000305175781,11.050000190734863,11.050000190734863,933761.0,11.050000190734863
2018-05-15,11.3100004196167,10.90999984741211,10.979999542236328,11.279999732971191,2653617.0,11.279999732971191
2018-05-16,11.510000228881836,11.0600004196167,11.210000038146973,11.260000228881836,2798516.0,11.260000228881836
2018-05-17,11.350000381469727,11.15999984741211,11.34000015258789,11.289999961853027,1094816.0,11.289999961853027
2018-05-18,11.300000190734863,11.130000114440918,11.229999542236328,11.25,1348000.0,11.25
2018-05-21,11.279999732971191,11.109999656677246,11.25,11.130000114440918,1274339.0,11.130000114440918
2018-05-22,11.180000305175781,10.880000114440918,11.119999885559082,11.079999923706055,1050800.0,11.079999923706055
2018-05-23,11.25,10.989999771118164,11.180000305175781,11.020000457763672,1966502.0,11.020000457763672
2018-05-24,11.15999984741211,10.180000305175781,11.050000190734863,10.699999809265137,4297401.0,10.699999809265137
2018-05-25,10.710000038146973,10.4399995803833,10.600000381469727,10.59000015258789,2563400.0,10.59000015258789
2018-05-28,10.489999771118164,9.529999732971191,10.479999542236328,9.670000076293945,8321633.0,9.670000076293945
2018-05-29,9.489999771118164,8.699999809265137,9.489999771118164,8.699999809265137,13284170.0,8.699999809265137
2018-05-30,8.699999809265137,8.699999809265137,8.699999809265137,8.699999809265137,0.0,8.699999809265137
2018-05-31,7.889999866485596,7.309999942779541,7.309999942779541,7.489999771118164,10604797.0,7.489999771118164
2018-06-01,8.180000305175781,7.429999828338623,7.46999979019165,7.699999809265137,9939542.0,7.699999809265137
2018-06-04,7.889999866485596,7.409999847412109,7.869999885559082,7.46999979019165,5747470.0,7.46999979019165
2018-06-05,7.809999942779541,7.489999771118164,7.5,7.769999980926514,5217672.0,7.769999980926514
2018-06-06,8.0600004196167,7.809999942779541,7.860000133514404,7.949999809265137,4938642.0,7.949999809265137
2018-06-07,8.039999961853027,7.900000095367432,7.96999979019165,7.960000038146973,4609731.0,7.960000038146973
2018-06-08,7.929999828338623,7.659999847412109,7.929999828338623,7.869999885559082,3091879.0,7.869999885559082
2018-06-11,7.940000057220459,7.800000190734863,7.880000114440918,7.909999847412109,2469529.0,7.909999847412109
2018-06-12,7.920000076293945,7.699999809265137,7.920000076293945,7.840000152587891,1696800.0,7.840000152587891
2018-06-13,7.840000152587891,7.579999923706055,7.840000152587891,7.610000133514404,2477667.0,7.610000133514404
2018-06-14,7.650000095367432,7.46999979019165,7.650000095367432,7.480000019073486,2237271.0,7.480000019073486
2018-06-15,8.119999885559082,7.550000190734863,7.590000152587891,7.570000171661377,5104900.0,7.570000171661377
2018-06-19,7.460000038146973,6.809999942779541,7.380000114440918,6.809999942779541,5029200.0,6.809999942779541
2018-06-20,6.690000057220459,6.130000114440918,6.340000152587891,6.130000114440918,10467708.0,6.130000114440918
2018-06-21,6.329999923706055,5.650000095367432,6.130000114440918,5.71999979019165,9579439.0,5.71999979019165
2018-06-22,6.0,5.659999847412109,5.760000228881836,5.880000114440918,5758844.0,5.880000114440918
2018-06-25,6.159999847412109,5.820000171661377,6.019999980926514,5.880000114440918,5415165.0,5.880000114440918
2018-06-26,6.340000152587891,5.75,5.980000019073486,6.239999771118164,6253202.0,6.239999771118164
2018-06-27,6.449999809265137,6.03000020980835,6.309999942779541,6.059999942779541,5213200.0,6.059999942779541
2018-06-28,6.269999980926514,6.010000228881836,6.150000095367432,6.059999942779541,4689506.0,6.059999942779541
2018-06-29,6.289999961853027,5.960000038146973,6.090000152587891,6.179999828338623,4362861.0,6.179999828338623
2018-07-02,6.260000228881836,6.019999980926514,6.210000038146973,6.070000171661377,5065376.0,6.070000171661377
2018-07-03,6.210000038146973,5.940000057220459,6.139999866485596,6.199999809265137,4995208.0,6.199999809265137
2018-07-04,6.179999828338623,5.820000171661377,6.150000095367432,5.940000057220459,5266126.0,5.940000057220459
2018-07-05,6.03000020980835,5.659999847412109,5.960000038146973,5.739999771118164,4123661.0,5.739999771118164
2018-07-06,5.920000076293945,5.559999942779541,5.71999979019165,5.829999923706055,3999302.0,5.829999923706055
2018-07-09,6.050000190734863,5.829999923706055,5.860000133514404,6.03000020980835,3436382.0,6.03000020980835
2018-07-10,6.210000038146973,6.03000020980835,6.059999942779541,6.170000076293945,4980723.0,6.170000076293945
2018-07-11,6.230000019073486,5.820000171661377,6.230000019073486,5.920000076293945,4938109.0,5.920000076293945
2018-07-12,6.199999809265137,5.900000095367432,5.900000095367432,6.170000076293945,3653500.0,6.170000076293945
2018-07-13,6.21999979019165,6.0,6.170000076293945,6.010000228881836,3451200.0,6.010000228881836
2018-07-16,6.090000152587891,5.980000019073486,6.050000190734863,6.039999961853027,2028788.0,6.039999961853027
2018-07-17,6.119999885559082,5.929999828338623,6.099999904632568,6.119999885559082,2729888.0,6.119999885559082
2018-07-18,6.130000114440918,6.010000228881836,6.110000133514404,6.019999980926514,2558019.0,6.019999980926514
2018-07-19,6.090000152587891,5.800000190734863,6.090000152587891,5.920000076293945,3072000.0,5.920000076293945
2018-07-20,6.03000020980835,5.809999942779541,5.920000076293945,6.0,2767225.0,6.0
2018-07-23,6.0,6.0,6.0,6.0,0.0,6.0
2018-07-24,7.090000152587891,6.53000020980835,6.71999979019165,6.909999847412109,17590802.0,6.909999847412109
2018-07-25,6.880000114440918,6.599999904632568,6.710000038146973,6.630000114440918,11584913.0,6.630000114440918
2018-07-26,6.840000152587891,6.519999980926514,6.650000095367432,6.639999866485596,8614213.0,6.639999866485596
2018-07-27,6.710000038146973,6.519999980926514,6.610000133514404,6.579999923706055,5849553.0,6.579999923706055
2018-07-30,6.559999942779541,6.230000019073486,6.519999980926514,6.409999847412109,5336774.0,6.409999847412109
2018-07-31,6.429999828338623,6.309999942779541,6.380000114440918,6.409999847412109,2884493.0,6.409999847412109
2018-08-01,6.409999847412109,6.25,6.409999847412109,6.260000228881836,3119096.0,6.260000228881836
2018-08-02,6.25,5.75,6.199999809265137,5.920000076293945,5299811.0,5.920000076293945
2018-08-03,6.0,5.800000190734863,5.909999847412109,5.900000095367432,3825151.0,5.900000095367432
2018-08-06,5.96999979019165,5.769999980926514,5.880000114440918,5.809999942779541,3103130.0,5.809999942779541
2018-08-07,6.059999942779541,5.630000114440918,5.800000190734863,5.989999771118164,4576494.0,5.989999771118164
2018-08-08,6.079999923706055,5.920000076293945,5.949999809265137,5.96999979019165,3542154.0,5.96999979019165
2018-08-09,6.199999809265137,5.940000057220459,5.949999809265137,6.130000114440918,3309189.0,6.130000114440918
2018-08-10,6.230000019073486,6.079999923706055,6.099999904632568,6.159999847412109,2707021.0,6.159999847412109
2018-08-13,6.090000152587891,5.929999828338623,6.03000020980835,6.079999923706055,3136256.0,6.079999923706055
2018-08-14,6.239999771118164,6.0,6.010000228881836,6.190000057220459,4090625.0,6.190000057220459
2018-08-15,6.159999847412109,5.980000019073486,6.150000095367432,5.989999771118164,2834762.0,5.989999771118164
2018-08-16,6.039999961853027,5.820000171661377,5.96999979019165,5.949999809265137,2040160.0,5.949999809265137
2018-08-17,6.150000095367432,5.860000133514404,6.0,5.889999866485596,3059758.0,5.889999866485596
2018-08-20,5.920000076293945,5.409999847412109,5.840000152587891,5.590000152587891,5165472.0,5.590000152587891
2018-08-21,5.670000076293945,5.519999980926514,5.639999866485596,5.570000171661377,2879100.0,5.570000171661377
2018-08-22,5.639999866485596,5.480000019073486,5.570000171661377,5.5,2470700.0,5.5
2018-08-23,5.550000190734863,5.409999847412109,5.539999961853027,5.480000019073486,2454300.0,5.480000019073486
2018-08-24,5.53000020980835,5.429999828338623,5.489999771118164,5.5,1663900.0,5.5
2018-08-27,5.619999885559082,5.489999771118164,5.53000020980835,5.599999904632568,3136210.0,5.599999904632568
2018-08-28,5.630000114440918,5.559999942779541,5.570000171661377,5.599999904632568,1629892.0,5.599999904632568
2018-08-29,5.610000133514404,5.550000190734863,5.610000133514404,5.550000190734863,1948300.0,5.550000190734863
2018-08-30,5.610000133514404,5.519999980926514,5.599999904632568,5.539999961853027,2137513.0,5.539999961853027
2018-08-31,5.550000190734863,5.360000133514404,5.53000020980835,5.389999866485596,2542315.0,5.389999866485596
2018-09-03,5.480000019073486,5.340000152587891,5.480000019073486,5.449999809265137,2498555.0,5.449999809265137
2018-09-04,5.579999923706055,5.369999885559082,5.420000076293945,5.539999961853027,3365381.0,5.539999961853027
2018-09-05,5.610000133514404,5.489999771118164,5.53000020980835,5.539999961853027,3076708.0,5.539999961853027
2018-09-06,5.570000171661377,5.449999809265137,5.550000190734863,5.510000228881836,2589607.0,5.510000228881836
2018-09-07,5.659999847412109,5.519999980926514,5.550000190734863,5.659999847412109,3166557.0,5.659999847412109
2018-09-10,5.670000076293945,5.5,5.670000076293945,5.519999980926514,2794177.0,5.519999980926514
2018-09-11,5.590000152587891,5.409999847412109,5.510000228881836,5.579999923706055,1714638.0,5.579999923706055
2018-09-12,5.619999885559082,5.539999961853027,5.579999923706055,5.559999942779541,2082592.0,5.559999942779541
2018-09-13,5.650000095367432,5.559999942779541,5.610000133514404,5.619999885559082,1926100.0,5.619999885559082
2018-09-14,5.659999847412109,5.590000152587891,5.639999866485596,5.619999885559082,2339401.0,5.619999885559082
2018-09-17,5.96999979019165,5.599999904632568,5.639999866485596,5.659999847412109,4463800.0,5.659999847412109
2018-09-18,5.730000019073486,5.579999923706055,5.599999904632568,5.71999979019165,2604858.0,5.71999979019165
2018-09-19,5.739999771118164,5.650000095367432,5.739999771118164,5.71999979019165,3136221.0,5.71999979019165
2018-09-20,5.860000133514404,5.679999828338623,5.78000020980835,5.849999904632568,2865286.0,5.849999904632568
2018-09-21,5.949999809265137,5.760000228881836,5.820000171661377,5.929999828338623,3843623.0,5.929999828338623
2018-09-25,5.880000114440918,5.800000190734863,5.880000114440918,5.829999923706055,1692546.0,5.829999923706055
2018-09-26,5.909999847412109,5.840000152587891,5.849999904632568,5.860000133514404,2104492.0,5.860000133514404
2018-09-27,5.940000057220459,5.699999809265137,5.940000057220459,5.699999809265137,2109400.0,5.699999809265137
2018-09-28,5.829999923706055,5.71999979019165,5.78000020980835,5.730000019073486,1164204.0,5.730000019073486
2018-10-08,5.659999847412109,5.519999980926514,5.659999847412109,5.550000190734863,1695800.0,5.550000190734863
2018-10-09,5.590000152587891,5.420000076293945,5.53000020980835,5.519999980926514,1558898.0,5.519999980926514
2018-10-10,5.599999904632568,5.480000019073486,5.599999904632568,5.539999961853027,1519300.0,5.539999961853027
2018-10-11,5.409999847412109,4.989999771118164,5.409999847412109,4.989999771118164,5218967.0,4.989999771118164
2018-10-12,4.900000095367432,4.489999771118164,4.900000095367432,4.489999771118164,11321818.0,4.489999771118164
2018-10-15,4.559999942779541,4.210000038146973,4.460000038146973,4.340000152587891,5866218.0,4.340000152587891
2018-10-16,4.519999980926514,4.300000190734863,4.360000133514404,4.369999885559082,5347679.0,4.369999885559082
2018-10-17,4.519999980926514,4.340000152587891,4.420000076293945,4.46999979019165,2645459.0,4.46999979019165
2018-10-18,4.400000095367432,4.039999961853027,4.400000095367432,4.139999866485596,5249160.0,4.139999866485596
2018-10-19,4.320000171661377,3.9600000381469727,4.050000190734863,4.300000190734863,4816555.0,4.300000190734863
2018-10-22,4.300000190734863,4.300000190734863,4.300000190734863,4.300000190734863,0.0,4.300000190734863
2018-10-23,4.96999979019165,4.690000057220459,4.880000114440918,4.710000038146973,10834860.0,4.710000038146973
2018-10-24,4.960000038146973,4.630000114440918,4.630000114440918,4.820000171661377,7925419.0,4.820000171661377
2018-10-25,4.940000057220459,4.53000020980835,4.599999904632568,4.869999885559082,6327013.0,4.869999885559082
2018-10-26,4.909999847412109,4.789999961853027,4.820000171661377,4.840000152587891,4582713.0,4.840000152587891
2018-10-29,4.889999866485596,4.630000114440918,4.800000190734863,4.71999979019165,2302928.0,4.71999979019165
2018-10-30,4.949999809265137,4.710000038146973,4.75,4.840000152587891,4531896.0,4.840000152587891
2018-10-31,5.059999942779541,4.840000152587891,4.880000114440918,4.949999809265137,5639989.0,4.949999809265137
2018-11-01,5.03000020980835,4.880000114440918,4.920000076293945,4.889999866485596,4538825.0,4.889999866485596
2018-11-02,4.889999866485596,4.889999866485596,4.889999866485596,4.889999866485596,0.0,4.889999866485596
2018-11-05,5.920000076293945,5.46999979019165,5.5,5.920000076293945,18092407.0,5.920000076293945
2018-11-06,6.510000228881836,5.849999904632568,6.099999904632568,6.179999828338623,48641374.0,6.179999828338623
2018-11-07,6.110000133514404,5.769999980926514,5.860000133514404,6.019999980926514,31903507.0,6.019999980926514
2018-11-08,6.610000133514404,5.929999828338623,5.929999828338623,6.260000228881836,44526594.0,6.260000228881836
2018-11-09,6.119999885559082,5.78000020980835,5.880000114440918,5.849999904632568,23910461.0,5.849999904632568
2018-11-12,6.199999809265137,5.78000020980835,5.980000019073486,6.199999809265137,21201783.0,6.199999809265137
2018-11-13,6.820000171661377,6.199999809265137,6.199999809265137,6.5,46364623.0,6.5
2018-11-14,6.590000152587891,6.159999847412109,6.300000190734863,6.329999923706055,30191784.0,6.329999923706055
2018-11-15,6.679999828338623,6.119999885559082,6.190000057220459,6.659999847412109,27759256.0,6.659999847412109
2018-11-16,7.300000190734863,6.690000057220459,6.789999961853027,6.980000019073486,35934589.0,6.980000019073486
2018-11-19,6.96999979019165,6.650000095367432,6.739999771118164,6.820000171661377,22896587.0,6.820000171661377
2018-11-20,7.179999828338623,6.480000019073486,6.71999979019165,6.550000190734863,22668561.0,6.550000190734863
2018-11-21,6.639999866485596,6.190000057220459,6.409999847412109,6.28000020980835,20673041.0,6.28000020980835
2018-11-22,6.909999847412109,6.349999904632568,6.380000114440918,6.909999847412109,45427148.0,6.909999847412109
2018-11-23,6.800000190734863,6.21999979019165,6.800000190734863,6.21999979019165,36732669.0,6.21999979019165
2018-11-26,6.28000020980835,6.019999980926514,6.139999866485596,6.150000095367432,13570640.0,6.150000095367432
2018-11-27,6.349999904632568,6.130000114440918,6.269999980926514,6.230000019073486,10948564.0,6.230000019073486
2018-11-28,6.289999961853027,5.940000057220459,6.239999771118164,6.28000020980835,12135800.0,6.28000020980835
2018-11-29,6.690000057220459,6.230000019073486,6.260000228881836,6.409999847412109,24252550.0,6.409999847412109
2018-11-30,6.579999923706055,6.0,6.360000133514404,6.289999961853027,16281948.0,6.289999961853027
2018-12-03,6.289999961853027,6.289999961853027,6.289999961853027,6.289999961853027,0.0,6.289999961853027
2018-12-04,7.559999942779541,6.809999942779541,6.920000076293945,7.139999866485596,47204496.0,7.139999866485596
2018-12-05,6.960000038146973,6.710000038146973,6.789999961853027,6.869999885559082,23059617.0,6.869999885559082
2018-12-06,6.800000190734863,6.369999885559082,6.800000190734863,6.400000095367432,16533725.0,6.400000095367432
2018-12-07,6.510000228881836,6.25,6.5,6.340000152587891,8940314.0,6.340000152587891
2018-12-10,6.300000190734863,6.119999885559082,6.269999980926514,6.25,7649038.0,6.25
2018-12-11,6.420000076293945,6.21999979019165,6.289999961853027,6.260000228881836,8486031.0,6.260000228881836
2018-12-12,6.389999866485596,6.230000019073486,6.329999923706055,6.25,5854304.0,6.25
2018-12-13,6.46999979019165,6.010000228881836,6.21999979019165,6.46999979019165,14850358.0,6.46999979019165
2018-12-14,6.460000038146973,6.139999866485596,6.460000038146973,6.300000190734863,8286428.0,6.300000190734863
2018-12-17,6.289999961853027,6.130000114440918,6.190000057220459,6.260000228881836,4723998.0,6.260000228881836
2018-12-18,6.360000133514404,6.159999847412109,6.170000076293945,6.25,6910587.0,6.25
2018-12-19,6.28000020980835,6.170000076293945,6.25,6.199999809265137,5278843.0,6.199999809265137
2018-12-20,6.400000095367432,6.110000133514404,6.179999828338623,6.389999866485596,9701596.0,6.389999866485596
2018-12-21,6.429999828338623,6.21999979019165,6.340000152587891,6.300000190734863,6125132.0,6.300000190734863
2018-12-24,6.329999923706055,6.150000095367432,6.25,6.269999980926514,5318239.0,6.269999980926514
2018-12-25,6.199999809265137,5.820000171661377,6.150000095367432,6.099999904632568,8686875.0,6.099999904632568
2018-12-26,6.119999885559082,5.980000019073486,6.03000020980835,6.010000228881836,5058864.0,6.010000228881836
2018-12-27,6.150000095367432,5.690000057220459,6.090000152587891,5.800000190734863,6977236.0,5.800000190734863
2018-12-28,5.889999866485596,5.630000114440918,5.800000190734863,5.670000076293945,4444324.0,5.670000076293945
2019-01-02,6.0,5.670000076293945,5.75,5.909999847412109,6613921.0,5.909999847412109
2019-01-03,6.139999866485596,5.849999904632568,5.900000095367432,6.110000133514404,9388648.0,6.110000133514404
2019-01-04,6.71999979019165,5.96999979019165,5.96999979019165,6.670000076293945,24505212.0,6.670000076293945
2019-01-07,6.679999828338623,5.96999979019165,5.96999979019165,6.590000152587891,15399603.0,6.590000152587891
2019-01-08,6.630000114440918,6.5,6.590000152587891,6.590000152587891,7517776.0,6.590000152587891
2019-01-09,6.670000076293945,6.480000019073486,6.619999885559082,6.489999771118164,8397652.0,6.489999771118164
2019-01-10,6.510000228881836,6.409999847412109,6.480000019073486,6.420000076293945,5876066.0,6.420000076293945
2019-01-11,6.590000152587891,6.420000076293945,6.480000019073486,6.449999809265137,6124664.0,6.449999809265137
2019-01-14,6.980000019073486,6.510000228881836,6.699999809265137,6.53000020980835,15525366.0,6.53000020980835
2019-01-15,6.46999979019165,6.260000228881836,6.420000076293945,6.429999828338623,10021704.0,6.429999828338623
2019-01-16,6.480000019073486,6.329999923706055,6.449999809265137,6.329999923706055,5866500.0,6.329999923706055
2019-01-17,6.590000152587891,6.289999961853027,6.349999904632568,6.360000133514404,7569723.0,6.360000133514404
2019-01-18,6.579999923706055,6.320000171661377,6.5,6.550000190734863,9861918.0,6.550000190734863
2019-01-21,6.550000190734863,6.409999847412109,6.46999979019165,6.460000038146973,4631865.0,6.460000038146973
2019-01-22,6.650000095367432,6.360000133514404,6.440000057220459,6.630000114440918,10421683.0,6.630000114440918
2019-01-23,6.909999847412109,6.579999923706055,6.630000114440918,6.829999923706055,16176790.0,6.829999923706055
2019-01-24,7.0,6.659999847412109,6.769999980926514,6.980000019073486,16073284.0,6.980000019073486
2019-01-25,7.03000020980835,6.400000095367432,7.010000228881836,6.409999847412109,17643485.0,6.409999847412109
2019-01-28,6.53000020980835,5.820000171661377,6.380000114440918,6.25,20452485.0,6.25
2019-01-29,6.75,6.110000133514404,6.139999866485596,6.630000114440918,16230566.0,6.630000114440918
2019-01-30,6.610000133514404,6.360000133514404,6.610000133514404,6.449999809265137,6390391.0,6.449999809265137
2019-01-31,6.489999771118164,6.119999885559082,6.460000038146973,6.119999885559082,6314389.0,6.119999885559082
2019-02-01,6.269999980926514,6.03000020980835,6.170000076293945,6.139999866485596,4928690.0,6.139999866485596
2019-02-11,6.269999980926514,6.110000133514404,6.139999866485596,6.230000019073486,5887296.0,6.230000019073486
2019-02-12,6.320000171661377,6.179999828338623,6.199999809265137,6.300000190734863,5499703.0,6.300000190734863
2019-02-13,6.579999923706055,6.25,6.25,6.550000190734863,12229653.0,6.550000190734863
2019-02-14,6.800000190734863,6.480000019073486,6.480000019073486,6.559999942779541,14532963.0,6.559999942779541
2019-02-15,6.760000228881836,6.489999771118164,6.570000171661377,6.75,16040897.0,6.75
2019-02-18,6.889999866485596,6.579999923706055,6.630000114440918,6.849999904632568,18974142.0,6.849999904632568
2019-02-19,7.119999885559082,6.599999904632568,6.800000190734863,6.78000020980835,20842415.0,6.78000020980835
2019-02-20,6.769999980926514,6.599999904632568,6.769999980926514,6.690000057220459,9547216.0,6.690000057220459
2019-02-21,6.880000114440918,6.619999885559082,6.71999979019165,6.730000019073486,13445146.0,6.730000019073486
2019-02-22,7.400000095367432,6.670000076293945,6.710000038146973,7.400000095367432,40347810.0,7.400000095367432
2019-02-25,8.069999694824219,7.239999771118164,7.409999847412109,7.900000095367432,49801305.0,7.900000095367432
2019-02-26,7.760000228881836,7.440000057220459,7.739999771118164,7.5,32608509.0,7.5
2019-02-27,8.050000190734863,7.380000114440918,7.420000076293945,7.760000228881836,30931602.0,7.760000228881836
2019-02-28,8.449999809265137,7.659999847412109,7.829999923706055,8.09000015258789,39845359.0,8.09000015258789
2019-03-01,8.180000305175781,7.639999866485596,7.920000076293945,8.010000228881836,26924405.0,8.010000228881836
2019-03-04,8.399999618530273,7.829999923706055,8.010000228881836,7.880000114440918,32999891.0,7.880000114440918
2019-03-05,7.960000038146973,7.730000019073486,7.829999923706055,7.929999828338623,18360906.0,7.929999828338623
2019-03-06,8.180000305175781,7.800000190734863,7.949999809265137,8.140000343322754,31432739.0,8.140000343322754
2019-03-07,8.949999809265137,7.880000114440918,8.109999656677246,8.949999809265137,36328607.0,8.949999809265137
2019-03-08,9.550000190734863,8.489999771118164,8.800000190734863,8.59000015258789,56897006.0,8.59000015258789
2019-03-11,8.859999656677246,8.130000114440918,8.329999923706055,8.649999618530273,28935638.0,8.649999618530273
2019-03-12,8.789999961853027,8.399999618530273,8.59000015258789,8.539999961853027,26552848.0,8.539999961853027
2019-03-13,8.529999732971191,8.0,8.430000305175781,8.079999923706055,19722851.0,8.079999923706055
2019-03-14,8.020000457763672,7.420000076293945,8.0,7.650000095367432,16111704.0,7.650000095367432
2019-03-15,7.920000076293945,7.659999847412109,7.679999828338623,7.75,12109288.0,7.75
2019-03-18,7.949999809265137,7.650000095367432,7.690000057220459,7.909999847412109,11616386.0,7.909999847412109
2019-03-19,8.039999961853027,7.820000171661377,7.949999809265137,8.0,13613136.0,8.0
2019-03-20,8.0600004196167,7.699999809265137,7.929999828338623,7.900000095367432,13271701.0,7.900000095367432
2019-03-21,8.050000190734863,7.849999904632568,7.869999885559082,7.940000057220459,14758983.0,7.940000057220459
2019-03-22,8.569999694824219,7.949999809265137,7.96999979019165,8.380000114440918,32895244.0,8.380000114440918
2019-03-25,8.539999961853027,8.109999656677246,8.109999656677246,8.170000076293945,18531849.0,8.170000076293945
2019-03-26,8.380000114440918,7.75,8.140000343322754,7.880000114440918,15879040.0,7.880000114440918
2019-03-27,7.96999979019165,7.75,7.889999866485596,7.900000095367432,7525513.0,7.900000095367432
2019-03-28,8.010000228881836,7.730000019073486,7.829999923706055,7.760000228881836,9791670.0,7.760000228881836
2019-03-29,8.220000267028809,7.760000228881836,7.800000190734863,8.130000114440918,15601004.0,8.130000114440918
2019-04-01,8.359999656677246,8.130000114440918,8.149999618530273,8.3100004196167,17551582.0,8.3100004196167
2019-04-02,8.670000076293945,8.25,8.430000305175781,8.539999961853027,23851867.0,8.539999961853027
2019-04-03,9.390000343322754,8.479999542236328,8.539999961853027,9.390000343322754,41631581.0,9.390000343322754
2019-04-04,10.180000305175781,9.15999984741211,9.460000038146973,9.5,61788868.0,9.5
2019-04-08,9.329999923706055,8.600000381469727,9.289999961853027,8.699999809265137,38244234.0,8.699999809265137
2019-04-09,9.0600004196167,8.630000114440918,8.710000038146973,8.789999961853027,24409184.0,8.789999961853027
2019-04-10,8.739999771118164,8.390000343322754,8.630000114440918,8.59000015258789,15615634.0,8.59000015258789
2019-04-11,8.970000267028809,8.510000228881836,8.579999923706055,8.739999771118164,18261727.0,8.739999771118164
2019-04-12,9.130000114440918,8.65999984741211,8.739999771118164,8.979999542236328,17267707.0,8.979999542236328
2019-04-15,9.050000190734863,8.550000190734863,9.0,8.579999923706055,16581512.0,8.579999923706055
2019-04-16,8.680000305175781,8.220000267028809,8.420000076293945,8.539999961853027,16525497.0,8.539999961853027
2019-04-17,8.869999885559082,8.529999732971191,8.529999732971191,8.6899995803833,11903671.0,8.6899995803833
2019-04-18,9.050000190734863,8.699999809265137,8.699999809265137,9.0,19581766.0,9.0
2019-04-19,9.779999732971191,8.699999809265137,8.899999618530273,9.470000267028809,34248217.0,9.470000267028809
2019-04-22,10.390000343322754,9.279999732971191,9.949999809265137,9.449999809265137,70063996.0,9.449999809265137
2019-04-23,9.100000381469727,8.550000190734863,9.029999732971191,8.609999656677246,32118903.0,8.609999656677246
2019-04-24,8.729999542236328,8.289999961853027,8.619999885559082,8.5,15689261.0,8.5
2019-04-25,8.470000267028809,7.860000133514404,8.40999984741211,7.909999847412109,15663608.0,7.909999847412109
2019-04-26,8.029999732971191,7.769999980926514,7.800000190734863,7.800000190734863,9367605.0,7.800000190734863
2019-05-06,7.28000020980835,6.849999904632568,6.889999866485596,6.860000133514404,11645431.0,6.860000133514404
2019-05-07,7.139999866485596,6.449999809265137,7.039999961853027,6.699999809265137,14321353.0,6.699999809265137
2019-05-08,7.079999923706055,6.420000076293945,6.510000228881836,6.829999923706055,12473721.0,6.829999923706055
2019-05-09,6.829999923706055,6.590000152587891,6.739999771118164,6.619999885559082,8715617.0,6.619999885559082
2019-05-10,6.929999828338623,6.53000020980835,6.71999979019165,6.929999828338623,13973131.0,6.929999828338623
2019-05-13,7.050000190734863,6.820000171661377,6.929999828338623,6.940000057220459,8394217.0,6.940000057220459
2019-05-14,7.0,6.75,6.869999885559082,6.829999923706055,6756593.0,6.829999923706055
2019-05-15,6.960000038146973,6.869999885559082,6.869999885559082,6.940000057220459,6695507.0,6.940000057220459
2019-05-16,7.039999961853027,6.869999885559082,6.980000019073486,6.949999809265137,8028300.0,6.949999809265137
2019-05-17,6.980000019073486,6.300000190734863,6.909999847412109,6.400000095367432,10878039.0,6.400000095367432
2019-05-20,6.639999866485596,6.25,6.460000038146973,6.550000190734863,9424437.0,6.550000190734863
2019-05-21,6.730000019073486,6.460000038146973,6.599999904632568,6.670000076293945,6583634.0,6.670000076293945
2019-05-22,6.75,6.610000133514404,6.639999866485596,6.639999866485596,7262611.0,6.639999866485596
2019-05-23,7.230000019073486,6.559999942779541,6.710000038146973,6.78000020980835,15421003.0,6.78000020980835
2019-05-24,6.760000228881836,6.360000133514404,6.75,6.579999923706055,12747429.0,6.579999923706055
2019-05-27,6.630000114440918,6.309999942779541,6.570000171661377,6.579999923706055,8832117.0,6.579999923706055
2019-05-28,6.769999980926514,6.539999961853027,6.590000152587891,6.630000114440918,9008974.0,6.630000114440918
2019-05-29,6.809999942779541,6.550000190734863,6.570000171661377,6.699999809265137,6715226.0,6.699999809265137
2019-05-30,6.670000076293945,6.480000019073486,6.650000095367432,6.539999961853027,4833953.0,6.539999961853027
2019-05-31,6.679999828338623,6.510000228881836,6.519999980926514,6.570000171661377,5286279.0,6.570000171661377
2019-06-03,6.670000076293945,6.360000133514404,6.599999904632568,6.380000114440918,5948651.0,6.380000114440918
2019-06-04,6.460000038146973,6.159999847412109,6.460000038146973,6.239999771118164,5804972.0,6.239999771118164
2019-06-05,6.360000133514404,6.179999828338623,6.300000190734863,6.239999771118164,4994672.0,6.239999771118164
2019-06-06,6.320000171661377,5.96999979019165,6.320000171661377,5.989999771118164,6075001.0,5.989999771118164
2019-06-10,6.480000019073486,6.010000228881836,6.079999923706055,6.25,6736023.0,6.25
2019-06-11,6.489999771118164,6.179999828338623,6.25,6.440000057220459,7003555.0,6.440000057220459
2019-06-12,6.659999847412109,6.369999885559082,6.409999847412109,6.420000076293945,7146984.0,6.420000076293945
2019-06-13,6.730000019073486,6.320000171661377,6.380000114440918,6.550000190734863,9967361.0,6.550000190734863
2019-06-14,6.820000171661377,6.440000057220459,6.5,6.760000228881836,11595550.0,6.760000228881836
2019-06-17,6.739999771118164,6.559999942779541,6.699999809265137,6.579999923706055,8164476.0,6.579999923706055
2019-06-18,6.650000095367432,6.5,6.550000190734863,6.510000228881836,4434152.0,6.510000228881836
2019-06-19,6.800000190734863,6.579999923706055,6.650000095367432,6.579999923706055,6088358.0,6.579999923706055
2019-06-20,6.900000095367432,6.53000020980835,6.559999942779541,6.800000190734863,13095165.0,6.800000190734863
2019-06-21,7.090000152587891,6.840000152587891,6.900000095367432,7.050000190734863,15945648.0,7.050000190734863
2019-06-24,7.079999923706055,6.869999885559082,7.03000020980835,6.96999979019165,8382039.0,6.96999979019165
2019-06-25,7.150000095367432,6.880000114440918,6.929999828338623,7.150000095367432,10167919.0,7.150000095367432
2019-06-26,7.199999809265137,6.889999866485596,7.039999961853027,7.0,10215302.0,7.0
2019-06-27,7.150000095367432,6.980000019073486,7.050000190734863,7.130000114440918,8468738.0,7.130000114440918
2019-06-28,7.139999866485596,6.929999828338623,7.119999885559082,6.940000057220459,4901647.0,6.940000057220459
2019-07-01,7.199999809265137,7.019999980926514,7.079999923706055,7.070000171661377,8025184.0,7.070000171661377
2019-07-02,7.28000020980835,7.019999980926514,7.070000171661377,7.110000133514404,8763325.0,7.110000133514404
2019-07-03,7.110000133514404,6.860000133514404,7.070000171661377,6.889999866485596,6529960.0,6.889999866485596
2019-07-04,7.179999828338623,6.860000133514404,6.860000133514404,7.130000114440918,11765657.0,7.130000114440918
2019-07-05,7.269999980926514,6.900000095367432,7.269999980926514,6.960000038146973,9165731.0,6.960000038146973
2019-07-08,6.920000076293945,6.590000152587891,6.869999885559082,6.670000076293945,6748831.0,6.670000076293945
2019-07-09,6.78000020980835,6.489999771118164,6.75,6.730000019073486,4805532.0,6.730000019073486
2019-07-10,6.820000171661377,6.619999885559082,6.739999771118164,6.75,4130700.0,6.75
2019-07-11,6.820000171661377,6.619999885559082,6.739999771118164,6.639999866485596,3138081.0,6.639999866485596
2019-07-12,6.679999828338623,6.559999942779541,6.659999847412109,6.570000171661377,3418500.0,6.570000171661377
2019-07-15,6.699999809265137,6.489999771118164,6.599999904632568,6.650000095367432,3985155.0,6.650000095367432
2019-07-16,6.690000057220459,6.599999904632568,6.659999847412109,6.639999866485596,2472080.0,6.639999866485596
2019-07-17,6.670000076293945,6.559999942779541,6.630000114440918,6.590000152587891,2644000.0,6.590000152587891
2019-07-18,6.570000171661377,6.380000114440918,6.570000171661377,6.409999847412109,3508600.0,6.409999847412109
2019-07-19,6.510000228881836,6.360000133514404,6.369999885559082,6.400000095367432,3989413.0,6.400000095367432
2019-07-22,6.400000095367432,6.010000228881836,6.380000114440918,6.070000171661377,5691413.0,6.070000171661377
2019-07-23,6.199999809265137,6.070000171661377,6.110000133514404,6.190000057220459,2846932.0,6.190000057220459
2019-07-24,6.340000152587891,6.159999847412109,6.210000038146973,6.300000190734863,2220600.0,6.300000190734863
2019-07-25,6.360000133514404,6.25,6.329999923706055,6.289999961853027,2013800.0,6.289999961853027
2019-07-26,6.460000038146973,6.230000019073486,6.300000190734863,6.369999885559082,4480410.0,6.369999885559082
2019-07-29,6.400000095367432,6.070000171661377,6.400000095367432,6.21999979019165,3581600.0,6.21999979019165
2019-07-30,6.360000133514404,6.230000019073486,6.269999980926514,6.269999980926514,4066800.0,6.269999980926514
2019-07-31,6.289999961853027,6.170000076293945,6.260000228881836,6.179999828338623,3531989.0,6.179999828338623
2019-08-01,6.320000171661377,6.150000095367432,6.190000057220459,6.25,3391213.0,6.25
2019-08-02,6.21999979019165,6.010000228881836,6.079999923706055,6.099999904632568,4478671.0,6.099999904632568
2019-08-05,6.179999828338623,6.039999961853027,6.050000190734863,6.090000152587891,3085904.0,6.090000152587891
2019-08-06,6.0,5.630000114440918,6.0,5.760000228881836,5338353.0,5.760000228881836
2019-08-07,6.0,5.789999961853027,5.800000190734863,5.920000076293945,5037578.0,5.920000076293945
2019-08-08,6.199999809265137,5.920000076293945,5.920000076293945,6.119999885559082,7054800.0,6.119999885559082
2019-08-09,6.159999847412109,5.739999771118164,6.110000133514404,5.809999942779541,7802101.0,5.809999942779541
2019-08-12,6.0,5.760000228881836,5.840000152587891,5.96999979019165,4728912.0,5.96999979019165
2019-08-13,6.0,5.860000133514404,5.880000114440918,5.949999809265137,2982179.0,5.949999809265137
2019-08-14,6.150000095367432,5.869999885559082,6.099999904632568,5.900000095367432,3763300.0,5.900000095367432
2019-08-15,6.03000020980835,5.639999866485596,5.71999979019165,6.0,4658737.0,6.0
2019-08-16,6.179999828338623,6.0,6.090000152587891,6.130000114440918,4716400.0,6.130000114440918
2019-08-19,6.300000190734863,6.079999923706055,6.110000133514404,6.260000228881836,4769037.0,6.260000228881836
2019-08-20,6.460000038146973,6.21999979019165,6.25,6.380000114440918,6719112.0,6.380000114440918
2019-08-21,6.420000076293945,6.28000020980835,6.380000114440918,6.360000133514404,8508361.0,6.360000133514404
2019-08-22,6.380000114440918,6.269999980926514,6.369999885559082,6.329999923706055,4959779.0,6.329999923706055
2019-08-23,6.409999847412109,6.309999942779541,6.360000133514404,6.389999866485596,4380152.0,6.389999866485596
2019-08-26,6.389999866485596,6.130000114440918,6.199999809265137,6.309999942779541,4626312.0,6.309999942779541
2019-08-27,6.489999771118164,6.320000171661377,6.369999885559082,6.440000057220459,3872706.0,6.440000057220459
2019-08-28,6.730000019073486,6.5,6.5,6.590000152587891,7833002.0,6.590000152587891
2019-08-29,6.880000114440918,6.550000190734863,6.610000133514404,6.800000190734863,10120498.0,6.800000190734863
2019-08-30,6.849999904632568,6.559999942779541,6.800000190734863,6.809999942779541,8954741.0,6.809999942779541
2019-09-02,6.869999885559082,6.670000076293945,6.670000076293945,6.829999923706055,7210600.0,6.829999923706055
2019-09-03,6.860000133514404,6.71999979019165,6.829999923706055,6.769999980926514,6067918.0,6.769999980926514
2019-09-04,6.929999828338623,6.71999979019165,6.769999980926514,6.929999828338623,7714646.0,6.929999828338623
2019-09-05,7.150000095367432,6.949999809265137,6.960000038146973,7.019999980926514,10832813.0,7.019999980926514
2019-09-06,7.050000190734863,6.849999904632568,7.010000228881836,6.96999979019165,9267180.0,6.96999979019165
2019-09-09,7.050000190734863,6.889999866485596,7.019999980926514,6.929999828338623,7166949.0,6.929999828338623
2019-09-10,7.079999923706055,6.909999847412109,6.929999828338623,7.070000171661377,9430498.0,7.070000171661377
2019-09-11,7.269999980926514,6.96999979019165,7.070000171661377,7.130000114440918,15493981.0,7.130000114440918
2019-09-12,7.130000114440918,6.940000057220459,7.119999885559082,7.110000133514404,8762100.0,7.110000133514404
2019-09-16,7.130000114440918,6.989999771118164,7.079999923706055,7.079999923706055,6313352.0,7.079999923706055
2019-09-17,7.179999828338623,6.949999809265137,7.079999923706055,7.010000228881836,11747129.0,7.010000228881836
2019-09-18,7.329999923706055,6.880000114440918,7.010000228881836,7.230000019073486,16871327.0,7.230000019073486
2019-09-19,7.25,7.010000228881836,7.230000019073486,7.119999885559082,9816091.0,7.119999885559082
2019-09-20,7.210000038146973,7.03000020980835,7.139999866485596,7.099999904632568,5867504.0,7.099999904632568
2019-09-23,7.050000190734863,6.78000020980835,7.019999980926514,7.0,7170258.0,7.0
2019-09-24,6.989999771118164,6.860000133514404,6.929999828338623,6.949999809265137,5330481.0,6.949999809265137
2019-09-25,7.619999885559082,6.699999809265137,6.900000095367432,7.400000095367432,28809097.0,7.400000095367432
2019-09-26,7.679999828338623,7.28000020980835,7.400000095367432,7.449999809265137,22823101.0,7.449999809265137
2019-09-27,7.599999904632568,7.28000020980835,7.489999771118164,7.480000019073486,13917146.0,7.480000019073486
2019-09-30,7.46999979019165,6.940000057220459,7.46999979019165,6.980000019073486,11481690.0,6.980000019073486
2019-10-08,7.070000171661377,6.650000095367432,7.0,6.78000020980835,8747087.0,6.78000020980835
2019-10-09,6.880000114440918,6.579999923706055,6.699999809265137,6.820000171661377,5815527.0,6.820000171661377
2019-10-10,7.190000057220459,6.800000190734863,6.869999885559082,7.119999885559082,7403962.0,7.119999885559082
2019-10-11,7.420000076293945,7.079999923706055,7.199999809265137,7.389999866485596,10192861.0,7.389999866485596
2019-10-14,7.949999809265137,7.420000076293945,7.579999923706055,7.78000020980835,20005071.0,7.78000020980835
2019-10-15,7.679999828338623,7.5,7.670000076293945,7.599999904632568,12075959.0,7.599999904632568
2019-10-16,7.639999866485596,7.289999961853027,7.570000171661377,7.300000190734863,11392067.0,7.300000190734863
2019-10-17,7.440000057220459,7.150000095367432,7.340000152587891,7.21999979019165,8420635.0,7.21999979019165
2019-10-18,7.309999942779541,7.03000020980835,7.25,7.099999904632568,6376906.0,7.099999904632568
2019-10-21,7.159999847412109,6.949999809265137,7.159999847412109,7.150000095367432,4390261.0,7.150000095367432
2019-10-22,7.230000019073486,7.03000020980835,7.150000095367432,7.130000114440918,4467337.0,7.130000114440918
2019-10-23,7.170000076293945,7.0,7.139999866485596,7.119999885559082,3600351.0,7.119999885559082
2019-10-24,7.139999866485596,7.019999980926514,7.119999885559082,7.110000133514404,2518490.0,7.110000133514404
2019-10-25,7.110000133514404,6.900000095367432,7.070000171661377,7.110000133514404,3598700.0,7.110000133514404
2019-10-28,7.329999923706055,7.0,7.059999942779541,7.28000020980835,6603136.0,7.28000020980835
2019-10-29,7.329999923706055,7.199999809265137,7.25,7.210000038146973,4920931.0,7.210000038146973
2019-10-30,7.190000057220459,7.039999961853027,7.179999828338623,7.119999885559082,4040323.0,7.119999885559082
2019-10-31,7.159999847412109,6.960000038146973,7.090000152587891,7.079999923706055,4214287.0,7.079999923706055
2019-11-01,7.099999904632568,6.920000076293945,7.050000190734863,7.079999923706055,3246779.0,7.079999923706055
2019-11-04,7.179999828338623,7.03000020980835,7.099999904632568,7.059999942779541,2621304.0,7.059999942779541
2019-11-05,7.070000171661377,6.960000038146973,7.050000190734863,7.039999961853027,3028100.0,7.039999961853027
2019-11-06,7.03000020980835,6.809999942779541,7.03000020980835,6.849999904632568,4725100.0,6.849999904632568
2019-11-07,6.900000095367432,6.71999979019165,6.829999923706055,6.820000171661377,3832365.0,6.820000171661377
2019-11-08,7.059999942779541,6.800000190734863,6.820000171661377,6.980000019073486,5081412.0,6.980000019073486
2019-11-11,6.96999979019165,6.730000019073486,6.909999847412109,6.829999923706055,4264600.0,6.829999923706055
2019-11-12,6.880000114440918,6.599999904632568,6.730000019073486,6.880000114440918,4129601.0,6.880000114440918
2019-11-13,6.840000152587891,6.690000057220459,6.800000190734863,6.789999961853027,1612861.0,6.789999961853027
2019-11-14,6.800000190734863,6.679999828338623,6.769999980926514,6.730000019073486,1724900.0,6.730000019073486
2019-11-15,6.739999771118164,6.559999942779541,6.690000057220459,6.71999979019165,3062702.0,6.71999979019165
2019-11-18,6.690000057220459,6.5,6.650000095367432,6.650000095367432,2709000.0,6.650000095367432
2019-11-19,6.75,6.570000171661377,6.650000095367432,6.679999828338623,2788377.0,6.679999828338623
2019-11-20,6.710000038146973,6.570000171661377,6.679999828338623,6.579999923706055,2874700.0,6.579999923706055
2019-11-21,6.579999923706055,6.429999828338623,6.579999923706055,6.559999942779541,3600500.0,6.559999942779541
2019-11-22,6.579999923706055,6.349999904632568,6.53000020980835,6.360000133514404,3830403.0,6.360000133514404
2019-11-25,6.400000095367432,6.210000038146973,6.400000095367432,6.289999961853027,3577510.0,6.289999961853027
2019-11-26,6.389999866485596,6.150000095367432,6.150000095367432,6.380000114440918,4009896.0,6.380000114440918
2019-11-27,6.429999828338623,6.309999942779541,6.340000152587891,6.360000133514404,2659202.0,6.360000133514404
2019-11-28,6.440000057220459,6.309999942779541,6.360000133514404,6.349999904632568,1989000.0,6.349999904632568
2019-11-29,6.460000038146973,6.340000152587891,6.349999904632568,6.449999809265137,2575500.0,6.449999809265137
2019-12-02,6.5,6.349999904632568,6.5,6.369999885559082,2663400.0,6.369999885559082
2019-12-03,6.489999771118164,6.28000020980835,6.309999942779541,6.480000019073486,3267800.0,6.480000019073486
2019-12-04,6.539999961853027,6.429999828338623,6.449999809265137,6.5,2440673.0,6.5
2019-12-05,6.670000076293945,6.449999809265137,6.5,6.630000114440918,5106531.0,6.630000114440918
2019-12-06,7.019999980926514,6.599999904632568,6.630000114440918,6.960000038146973,7472201.0,6.960000038146973
2019-12-09,7.199999809265137,6.980000019073486,7.199999809265137,7.03000020980835,6499679.0,7.03000020980835
2019-12-10,7.03000020980835,6.909999847412109,7.019999980926514,6.989999771118164,3953187.0,6.989999771118164
2019-12-11,7.110000133514404,6.940000057220459,6.989999771118164,7.050000190734863,5179977.0,7.050000190734863
2019-12-12,7.079999923706055,7.0,7.039999961853027,7.010000228881836,2638500.0,7.010000228881836
2019-12-13,7.190000057220459,7.010000228881836,7.190000057220459,7.090000152587891,3963602.0,7.090000152587891
2019-12-16,7.139999866485596,7.070000171661377,7.130000114440918,7.119999885559082,4833247.0,7.119999885559082
2019-12-17,7.340000152587891,7.090000152587891,7.099999904632568,7.25,7137006.0,7.25
2019-12-18,7.269999980926514,7.170000076293945,7.239999771118164,7.179999828338623,6327885.0,7.179999828338623
2019-12-19,7.269999980926514,7.119999885559082,7.190000057220459,7.139999866485596,6159334.0,7.139999866485596
2019-12-20,7.230000019073486,7.110000133514404,7.150000095367432,7.119999885559082,4165452.0,7.119999885559082
2019-12-23,7.119999885559082,6.679999828338623,7.090000152587891,6.679999828338623,8250401.0,6.679999828338623
2019-12-24,7.150000095367432,6.679999828338623,6.679999828338623,7.090000152587891,10681112.0,7.090000152587891
2019-12-25,7.139999866485596,6.960000038146973,7.079999923706055,7.059999942779541,6379600.0,7.059999942779541
2019-12-26,7.130000114440918,6.960000038146973,7.059999942779541,7.0,4394003.0,7.0
2019-12-27,7.199999809265137,6.920000076293945,7.010000228881836,6.96999979019165,8641353.0,6.96999979019165
2019-12-30,6.949999809265137,6.5,6.78000020980835,6.860000133514404,8793754.0,6.860000133514404
2019-12-31,6.929999828338623,6.75,6.929999828338623,6.809999942779541,6461606.0,6.809999942779541
2020-01-02,6.929999828338623,6.809999942779541,6.880000114440918,6.849999904632568,8906243.0,6.849999904632568
2020-01-03,6.880000114440918,6.739999771118164,6.880000114440918,6.800000190734863,7397900.0,6.800000190734863
2020-01-06,6.820000171661377,6.619999885559082,6.769999980926514,6.769999980926514,8119788.0,6.769999980926514
2020-01-07,6.920000076293945,6.75,6.800000190734863,6.900000095367432,6264478.0,6.900000095367432
2020-01-08,6.699999809265137,6.699999809265137,6.699999809265137,6.699999809265137,9391383.0,6.699999809265137
2020-01-09,6.809999942779541,6.71999979019165,6.75,6.760000228881836,5390604.0,6.760000228881836
2020-01-10,6.949999809265137,6.699999809265137,6.78000020980835,6.809999942779541,11585602.0,6.809999942779541
2020-01-13,6.699999809265137,6.699999809265137,6.699999809265137,6.699999809265137,8809600.0,6.699999809265137
2020-01-14,6.75,6.75,6.75,6.75,6523900.0,6.75
2020-01-15,6.760000228881836,6.610000133514404,6.71999979019165,6.760000228881836,6072619.0,6.760000228881836
2020-01-16,6.789999961853027,6.630000114440918,6.789999961853027,6.670000076293945,4936452.0,6.670000076293945
2020-01-17,6.670000076293945,6.510000228881836,6.650000095367432,6.519999980926514,5508679.0,6.519999980926514
2020-01-20,7.050000190734863,6.440000057220459,6.539999961853027,6.809999942779541,14229475.0,6.809999942779541
2020-01-21,7.039999961853027,6.789999961853027,6.820000171661377,6.929999828338623,17489855.0,6.929999828338623
2020-01-22,6.920000076293945,6.53000020980835,6.840000152587891,6.900000095367432,8654053.0,6.900000095367432
2020-01-23,7.039999961853027,6.579999923706055,6.809999942779541,6.75,14114124.0,6.75
2020-02-03,6.079999923706055,6.079999923706055,6.079999923706055,6.079999923706055,1150400.0,6.079999923706055
2020-02-04,5.78000020980835,5.46999979019165,5.46999979019165,5.599999904632568,23116020.0,5.599999904632568
2020-02-05,5.760000228881836,5.579999923706055,5.639999866485596,5.630000114440918,9057301.0,5.630000114440918
2020-02-06,5.710000038146973,5.449999809265137,5.659999847412109,5.639999866485596,10814774.0,5.639999866485596
2020-02-07,5.650000095367432,5.510000228881836,5.639999866485596,5.639999866485596,11252330.0,5.639999866485596
2020-02-10,5.789999961853027,5.599999904632568,5.630000114440918,5.789999961853027,11522584.0,5.789999961853027
2020-02-11,5.849999904632568,5.739999771118164,5.75,5.78000020980835,9787702.0,5.78000020980835
2020-02-12,5.849999904632568,5.739999771118164,5.78000020980835,5.820000171661377,7757196.0,5.820000171661377
2020-02-13,5.829999923706055,5.690000057220459,5.789999961853027,5.699999809265137,8254877.0,5.699999809265137
2020-02-14,5.840000152587891,5.659999847412109,5.699999809265137,5.840000152587891,6658902.0,5.840000152587891
2020-02-17,6.039999961853027,5.840000152587891,5.880000114440918,6.0,9674429.0,6.0
2020-02-18,6.139999866485596,5.940000057220459,5.949999809265137,6.099999904632568,9130604.0,6.099999904632568
2020-02-19,6.389999866485596,6.03000020980835,6.079999923706055,6.150000095367432,13282411.0,6.150000095367432
2020-02-20,6.28000020980835,6.059999942779541,6.110000133514404,6.230000019073486,10786092.0,6.230000019073486
2020-02-21,6.519999980926514,6.130000114440918,6.179999828338623,6.28000020980835,16163560.0,6.28000020980835
2020-02-24,6.340000152587891,6.210000038146973,6.260000228881836,6.25,10175100.0,6.25
2020-02-25,6.179999828338623,5.920000076293945,6.059999942779541,6.110000133514404,10416747.0,6.110000133514404
2020-02-26,6.21999979019165,6.050000190734863,6.110000133514404,6.090000152587891,10071770.0,6.090000152587891
2020-02-27,6.139999866485596,5.960000038146973,6.090000152587891,6.050000190734863,8312350.0,6.050000190734863
2020-02-28,5.920000076293945,5.599999904632568,5.849999904632568,5.610000133514404,10607778.0,5.610000133514404
2020-03-02,5.909999847412109,5.670000076293945,5.679999828338623,5.880000114440918,7539392.0,5.880000114440918
2020-03-03,6.050000190734863,5.889999866485596,5.920000076293945,5.96999979019165,9084764.0,5.96999979019165
2020-03-04,6.119999885559082,5.860000133514404,5.96999979019165,6.099999904632568,8554041.0,6.099999904632568
2020-03-05,6.360000133514404,6.139999866485596,6.139999866485596,6.239999771118164,13418755.0,6.239999771118164
2020-03-06,6.360000133514404,6.159999847412109,6.179999828338623,6.289999961853027,13673883.0,6.289999961853027
2020-03-09,6.309999942779541,6.050000190734863,6.309999942779541,6.050000190734863,8071228.0,6.050000190734863
2020-03-10,6.360000133514404,5.849999904632568,6.0,6.199999809265137,10959824.0,6.199999809265137
2020-03-11,6.449999809265137,6.150000095367432,6.199999809265137,6.269999980926514,13127519.0,6.269999980926514
2020-03-12,6.159999847412109,5.960000038146973,6.150000095367432,6.070000171661377,11536044.0,6.070000171661377
2020-03-13,6.03000020980835,5.679999828338623,5.78000020980835,5.920000076293945,8469463.0,5.920000076293945
2020-03-16,6.019999980926514,5.75,6.010000228881836,5.980000019073486,10195641.0,5.980000019073486
2020-03-17,6.579999923706055,5.860000133514404,5.900000095367432,6.579999923706055,35485625.0,6.579999923706055
2020-03-18,7.010000228881836,6.460000038146973,6.659999847412109,6.630000114440918,53620680.0,6.630000114440918
2020-03-19,6.670000076293945,6.349999904632568,6.579999923706055,6.610000133514404,17446816.0,6.610000133514404
2020-03-20,6.800000190734863,6.420000076293945,6.570000171661377,6.650000095367432,12089253.0,6.650000095367432
2020-03-23,7.150000095367432,6.329999923706055,6.329999923706055,6.789999961853027,17489846.0,6.789999961853027
2020-03-24,7.039999961853027,6.599999904632568,6.889999866485596,6.960000038146973,16916905.0,6.960000038146973
2020-03-25,7.659999847412109,6.849999904632568,6.849999904632568,7.659999847412109,37788746.0,7.659999847412109
2020-03-26,8.100000381469727,7.300000190734863,7.53000020980835,7.71999979019165,33240466.0,7.71999979019165
2020-03-27,8.489999771118164,7.519999980926514,7.860000133514404,8.489999771118164,34439608.0,8.489999771118164
2020-03-30,9.34000015258789,8.119999885559082,8.300000190734863,9.34000015258789,29280751.0,9.34000015258789
2020-03-31,9.449999809265137,8.40999984741211,9.449999809265137,8.40999984741211,30750090.0,8.40999984741211
2020-04-01,8.170000076293945,7.570000171661377,8.020000457763672,7.570000171661377,26553788.0,7.570000171661377
2020-04-02,8.329999923706055,7.300000190734863,7.349999904632568,8.329999923706055,23628477.0,8.329999923706055
2020-04-03,9.15999984741211,8.489999771118164,8.529999732971191,9.15999984741211,33526840.0,9.15999984741211
2020-04-07,10.079999923706055,9.539999961853027,9.539999961853027,10.079999923706055,21631155.0,10.079999923706055
2020-04-08,10.899999618530273,9.8100004196167,10.180000305175781,10.100000381469727,40662295.0,10.100000381469727
2020-04-09,10.699999809265137,9.550000190734863,10.270000457763672,9.90999984741211,24891974.0,9.90999984741211
2020-04-10,10.149999618530273,9.170000076293945,10.0,9.270000457763672,20721161.0,9.270000457763672
2020-04-13,9.770000457763672,9.100000381469727,9.289999961853027,9.420000076293945,16371078.0,9.420000076293945
2020-04-14,10.359999656677246,9.359999656677246,9.529999732971191,10.359999656677246,16515430.0,10.359999656677246
2020-04-15,11.399999618530273,10.5600004196167,10.890000343322754,11.399999618530273,29771516.0,11.399999618530273
2020-04-16,12.539999961853027,11.279999732971191,11.420000076293945,12.539999961853027,27317730.0,12.539999961853027
2020-04-17,12.850000381469727,11.539999961853027,12.5,12.029999732971191,24695971.0,12.029999732971191
2020-04-20,13.229999542236328,12.09000015258789,12.09000015258789,13.229999542236328,13710229.0,13.229999542236328
2020-04-21,14.279999732971191,13.229999542236328,13.5,13.4399995803833,28559376.0,13.4399995803833
2020-04-22,14.380000114440918,13.109999656677246,13.270000457763672,13.869999885559082,18900986.0,13.869999885559082
2020-04-23,13.970000267028809,12.920000076293945,13.25,13.739999771118164,23618766.0,13.739999771118164
2020-04-24,13.800000190734863,12.699999809265137,13.619999885559082,12.899999618530273,13101594.0,12.899999618530273
2020-04-27,13.699999809265137,12.199999809265137,13.170000076293945,13.1899995803833,19904650.0,13.1899995803833
2020-04-28,13.449999809265137,11.869999885559082,13.350000381469727,11.869999885559082,19324700.0,11.869999885559082
2020-04-29,10.680000305175781,10.680000305175781,10.680000305175781,10.680000305175781,7437400.0,10.680000305175781
2020-04-30,9.609999656677246,9.609999656677246,9.609999656677246,9.609999656677246,3634800.0,9.609999656677246
2020-05-06,10.239999771118164,8.850000381469727,8.850000381469727,9.770000457763672,30622536.0,9.770000457763672
2020-05-07,10.050000190734863,9.600000381469727,9.670000076293945,9.760000228881836,21360125.0,9.760000228881836
2020-05-08,10.199999809265137,9.6899995803833,9.970000267028809,10.170000076293945,14729901.0,10.170000076293945
2020-05-11,11.100000381469727,9.319999694824219,10.329999923706055,9.800000190734863,36779888.0,9.800000190734863
2020-05-12,9.800000190734863,8.819999694824219,9.789999961853027,8.819999694824219,35946469.0,8.819999694824219
2020-05-13,8.600000381469727,7.940000057220459,8.40999984741211,7.940000057220459,78660854.0,7.940000057220459
2020-05-14,7.869999885559082,7.239999771118164,7.869999885559082,7.670000076293945,100309014.0,7.670000076293945
2020-05-15,7.670000076293945,7.409999847412109,7.46999979019165,7.519999980926514,52800022.0,7.519999980926514
2020-05-18,7.610000133514404,7.260000228881836,7.5,7.460000038146973,34760070.0,7.460000038146973
2020-05-19,7.53000020980835,7.340000152587891,7.460000038146973,7.369999885559082,24072708.0,7.369999885559082
2020-05-20,7.5,7.28000020980835,7.309999942779541,7.329999923706055,20077635.0,7.329999923706055
2020-05-21,7.380000114440918,7.119999885559082,7.340000152587891,7.150000095367432,23113458.0,7.150000095367432
2020-05-22,7.289999961853027,7.019999980926514,7.150000095367432,7.050000190734863,17798109.0,7.050000190734863
2020-05-25,7.090000152587891,6.849999904632568,6.980000019073486,6.880000114440918,16886095.0,6.880000114440918
2020-05-26,7.139999866485596,6.869999885559082,6.869999885559082,7.090000152587891,20077835.0,7.090000152587891
2020-05-27,7.070000171661377,6.860000133514404,7.03000020980835,6.889999866485596,15773165.0,6.889999866485596
2020-05-28,6.949999809265137,6.610000133514404,6.940000057220459,6.820000171661377,19567931.0,6.820000171661377
2020-05-29,6.880000114440918,6.699999809265137,6.820000171661377,6.71999979019165,14202072.0,6.71999979019165
2020-06-01,7.25,6.690000057220459,6.769999980926514,7.079999923706055,29229107.0,7.079999923706055
2020-06-02,7.119999885559082,6.920000076293945,7.090000152587891,6.940000057220459,20155485.0,6.940000057220459
2020-06-03,7.059999942779541,6.909999847412109,6.989999771118164,6.980000019073486,16498645.0,6.980000019073486
2020-06-04,7.03000020980835,6.869999885559082,7.010000228881836,6.889999866485596,13677881.0,6.889999866485596
2020-06-05,7.579999923706055,6.980000019073486,6.980000019073486,7.579999923706055,30772399.0,7.579999923706055
2020-06-08,7.900000095367432,7.199999809265137,7.900000095367432,7.28000020980835,53743338.0,7.28000020980835
2020-06-09,7.599999904632568,7.210000038146973,7.329999923706055,7.46999979019165,34881363.0,7.46999979019165
2020-06-10,7.369999885559082,7.25,7.349999904632568,7.329999923706055,19468771.0,7.329999923706055
2020-06-11,7.449999809265137,7.230000019073486,7.300000190734863,7.269999980926514,18076708.0,7.269999980926514
2020-06-12,7.110000133514404,6.880000114440918,7.0,7.070000171661377,18085328.0,7.070000171661377
2020-06-15,7.090000152587891,6.900000095367432,6.980000019073486,6.920000076293945,15982649.0,6.920000076293945
2020-06-16,7.03000020980835,6.909999847412109,6.989999771118164,6.96999979019165,11179745.0,6.96999979019165
2020-06-17,7.03000020980835,6.880000114440918,7.0,6.940000057220459,11242005.0,6.940000057220459
2020-06-18,6.940000057220459,6.699999809265137,6.920000076293945,6.840000152587891,14331938.0,6.840000152587891
2020-06-19,6.900000095367432,6.769999980926514,6.840000152587891,6.869999885559082,9276800.0,6.869999885559082
2020-06-22,7.119999885559082,6.880000114440918,6.929999828338623,7.03000020980835,19159079.0,7.03000020980835
2020-06-23,7.429999828338623,6.929999828338623,6.96999979019165,7.260000228881836,27081974.0,7.260000228881836
2020-06-24,7.289999961853027,7.090000152587891,7.25,7.159999847412109,15701637.0,7.159999847412109
2020-06-29,7.119999885559082,6.869999885559082,7.099999904632568,6.920000076293945,11017567.0,6.920000076293945
2020-06-30,7.179999828338623,6.929999828338623,6.929999828338623,7.079999923706055,10500536.0,7.079999923706055
2020-07-01,7.170000076293945,6.960000038146973,7.110000133514404,7.010000228881836,10530601.0,7.010000228881836
2020-07-02,7.400000095367432,6.940000057220459,6.980000019073486,7.260000228881836,23811178.0,7.260000228881836
2020-07-03,7.849999904632568,7.210000038146973,7.360000133514404,7.550000190734863,47015996.0,7.550000190734863
2020-07-06,7.989999771118164,7.53000020980835,7.630000114440918,7.869999885559082,46930712.0,7.869999885559082
2020-07-07,8.09000015258789,7.619999885559082,7.869999885559082,7.820000171661377,43499703.0,7.820000171661377
2020-07-08,8.600000381469727,7.840000152587891,7.889999866485596,8.600000381469727,50092148.0,8.600000381469727
2020-07-09,9.4399995803833,8.600000381469727,8.859999656677246,9.319999694824219,69504021.0,9.319999694824219
2020-07-10,9.989999771118164,8.880000114440918,9.039999961853027,9.420000076293945,55042955.0,9.420000076293945
2020-07-13,10.359999656677246,9.880000114440918,10.359999656677246,10.359999656677246,27570911.0,10.359999656677246
2020-07-14,11.399999618530273,10.380000114440918,11.399999618530273,11.399999618530273,78236290.0,11.399999618530273
2020-07-15,11.380000114440918,10.579999923706055,10.920000076293945,10.579999923706055,40868412.0,10.579999923706055
2020-07-16,10.880000114440918,9.899999618530273,10.600000381469727,10.149999618530273,37174608.0,10.149999618530273
2020-07-17,10.40999984741211,9.5600004196167,10.300000190734863,9.65999984741211,26674435.0,9.65999984741211
2020-07-20,9.960000038146973,9.460000038146973,9.949999809265137,9.880000114440918,18849952.0,9.880000114440918
2020-07-21,10.800000190734863,9.819999694824219,9.819999694824219,10.430000305175781,31689699.0,10.430000305175781
2020-07-22,11.239999771118164,10.149999618530273,10.199999809265137,10.75,32072019.0,10.75
2020-07-23,10.960000038146973,10.390000343322754,10.609999656677246,10.609999656677246,23667084.0,10.609999656677246
2020-07-24,10.720000267028809,9.720000267028809,10.569999694824219,9.739999771118164,23349936.0,9.739999771118164
2020-07-27,10.270000457763672,9.65999984741211,9.829999923706055,9.8100004196167,17294953.0,9.8100004196167
2020-07-28,10.25,9.75,9.890000343322754,10.130000114440918,14994438.0,10.130000114440918
2020-07-29,10.239999771118164,10.0,10.0600004196167,10.199999809265137,13278545.0,10.199999809265137
2020-07-30,10.390000343322754,9.880000114440918,10.15999984741211,9.90999984741211,16331095.0,9.90999984741211
2020-07-31,10.579999923706055,9.899999618530273,9.899999618530273,10.4399995803833,24178159.0,10.4399995803833
2020-08-03,10.640000343322754,10.369999885559082,10.470000267028809,10.579999923706055,16101128.0,10.579999923706055
2020-08-04,11.350000381469727,10.40999984741211,10.600000381469727,10.890000343322754,24502141.0,10.890000343322754
2020-08-05,11.649999618530273,10.819999694824219,10.819999694824219,11.640000343322754,25329974.0,11.640000343322754
2020-08-06,11.9399995803833,11.319999694824219,11.75,11.479999542236328,22919540.0,11.479999542236328
2020-08-07,11.539999961853027,10.729999542236328,11.279999732971191,10.989999771118164,24751578.0,10.989999771118164
2020-08-10,11.0600004196167,10.720000267028809,10.930000305175781,10.880000114440918,10430534.0,10.880000114440918
2020-08-11,11.380000114440918,10.899999618530273,10.90999984741211,10.899999618530273,13509713.0,10.899999618530273
2020-08-12,11.140000343322754,10.710000038146973,10.880000114440918,11.079999923706055,11980929.0,11.079999923706055
2020-08-13,11.270000457763672,11.0,11.09000015258789,11.140000343322754,8338252.0,11.140000343322754
2020-08-14,11.25,11.0,11.239999771118164,11.210000038146973,10924146.0,11.210000038146973
2020-08-17,11.649999618530273,11.0600004196167,11.569999694824219,11.069999694824219,14564007.0,11.069999694824219
2020-08-18,11.109999656677246,10.609999656677246,11.010000228881836,10.6899995803833,15239212.0,10.6899995803833
2020-08-19,10.770000457763672,10.15999984741211,10.6899995803833,10.180000305175781,13274473.0,10.180000305175781
2020-08-20,10.579999923706055,9.960000038146973,10.149999618530273,10.239999771118164,7382664.0,10.239999771118164
2020-08-21,10.34000015258789,10.140000343322754,10.25,10.25,4781201.0,10.25
2020-08-24,10.319999694824219,10.039999961853027,10.229999542236328,10.199999809265137,5924133.0,10.199999809265137
2020-08-25,10.270000457763672,9.979999542236328,10.09000015258789,9.989999771118164,6723111.0,9.989999771118164
2020-08-26,10.350000381469727,9.899999618530273,10.0600004196167,10.0600004196167,9591696.0,10.0600004196167
2020-08-27,10.140000343322754,9.90999984741211,10.079999923706055,10.039999961853027,4816749.0,10.039999961853027
2020-08-28,10.270000457763672,9.890000343322754,9.960000038146973,10.1899995803833,8672381.0,10.1899995803833
2020-08-31,10.430000305175781,10.100000381469727,10.229999542236328,10.109999656677246,7474382.0,10.109999656677246
2020-09-01,10.220000267028809,9.9399995803833,10.079999923706055,10.0,7299097.0,10.0
2020-09-02,10.180000305175781,9.920000076293945,10.15999984741211,9.989999771118164,4624719.0,9.989999771118164
2020-09-03,10.039999961853027,9.850000381469727,10.0,9.9399995803833,5774377.0,9.9399995803833
2020-09-04,10.350000381469727,9.699999809265137,9.899999618530273,10.119999885559082,10767244.0,10.119999885559082
2020-09-07,10.300000190734863,10.0,10.069999694824219,10.15999984741211,7031931.0,10.15999984741211
2020-09-08,10.229999542236328,9.899999618530273,10.079999923706055,10.020000457763672,6149200.0,10.020000457763672
2020-09-09,10.050000190734863,9.8100004196167,9.960000038146973,9.84000015258789,5926093.0,9.84000015258789
2020-09-10,9.960000038146973,9.260000228881836,9.960000038146973,9.34000015258789,7046845.0,9.34000015258789
2020-09-11,10.270000457763672,9.270000457763672,9.449999809265137,10.270000457763672,13425409.0,10.270000457763672
2020-09-14,10.479999542236328,10.130000114440918,10.289999961853027,10.229999542236328,10235342.0,10.229999542236328
2020-09-15,10.4399995803833,10.010000228881836,10.329999923706055,10.229999542236328,6630488.0,10.229999542236328
2020-09-16,10.199999809265137,10.029999732971191,10.050000190734863,10.069999694824219,4770161.0,10.069999694824219
2020-09-17,10.100000381469727,9.850000381469727,10.100000381469727,9.899999618530273,5196418.0,9.899999618530273
2020-09-18,10.0,9.539999961853027,9.899999618530273,9.880000114440918,7334032.0,9.880000114440918
2020-09-21,10.680000305175781,9.800000190734863,9.979999542236328,10.40999984741211,15073302.0,10.40999984741211
2020-09-22,10.390000343322754,10.020000457763672,10.390000343322754,10.020000457763672,7350818.0,10.020000457763672
2020-09-23,10.149999618530273,9.949999809265137,10.140000343322754,9.949999809265137,4333844.0,9.949999809265137
2020-09-24,10.020000457763672,9.6899995803833,9.949999809265137,9.710000038146973,7054920.0,9.710000038146973
2020-09-25,10.229999542236328,9.680000305175781,9.789999961853027,9.890000343322754,8391101.0,9.890000343322754
2020-09-28,10.109999656677246,9.75,9.960000038146973,9.890000343322754,7922054.0,9.890000343322754
2020-09-29,9.949999809265137,9.699999809265137,9.949999809265137,9.720000267028809,5834600.0,9.720000267028809
2020-09-30,9.829999923706055,9.619999885559082,9.829999923706055,9.640000343322754,3905923.0,9.640000343322754
2020-10-09,10.520000457763672,9.720000267028809,9.800000190734863,10.300000190734863,15652007.0,10.300000190734863
2020-10-12,10.449999809265137,10.170000076293945,10.399999618530273,10.300000190734863,10446601.0,10.300000190734863
2020-10-13,10.479999542236328,10.170000076293945,10.329999923706055,10.390000343322754,6917161.0,10.390000343322754
2020-10-14,10.550000190734863,10.260000228881836,10.380000114440918,10.380000114440918,6831634.0,10.380000114440918
2020-10-15,10.600000381469727,10.270000457763672,10.449999809265137,10.420000076293945,7629642.0,10.420000076293945
2020-10-16,10.829999923706055,10.40999984741211,10.40999984741211,10.529999732971191,9138601.0,10.529999732971191
2020-10-19,10.680000305175781,10.3100004196167,10.600000381469727,10.319999694824219,5650183.0,10.319999694824219
2020-10-20,10.319999694824219,10.180000305175781,10.279999732971191,10.279999732971191,3956573.0,10.279999732971191
2020-10-21,10.239999771118164,9.6899995803833,10.1899995803833,10.069999694824219,19598247.0,10.069999694824219
2020-10-22,10.170000076293945,9.729999542236328,9.880000114440918,10.140000343322754,7254570.0,10.140000343322754
2020-10-23,10.149999618530273,9.899999618530273,10.119999885559082,10.149999618530273,6243093.0,10.149999618530273
2020-10-26,10.079999923706055,9.859999656677246,10.079999923706055,9.899999618530273,4996616.0,9.899999618530273
2020-10-27,9.979999542236328,9.819999694824219,9.869999885559082,9.920000076293945,1081811.0,9.920000076293945
600107.csv @master — raw · history · blame
