Date,High,Low,Open,Close,Volume,Adj Close
2010-01-04,26.399999618530273,26.399999618530273,26.399999618530273,26.399999618530273,0.0,26.399999618530273
2010-01-05,26.399999618530273,26.399999618530273,26.399999618530273,26.399999618530273,0.0,26.399999618530273
2010-01-06,26.399999618530273,26.399999618530273,26.399999618530273,26.399999618530273,0.0,26.399999618530273
2010-01-07,26.399999618530273,26.399999618530273,26.399999618530273,26.399999618530273,0.0,26.399999618530273
2010-01-08,26.399999618530273,26.399999618530273,26.399999618530273,26.399999618530273,0.0,26.399999618530273
2010-01-11,26.399999618530273,26.399999618530273,26.399999618530273,26.399999618530273,0.0,26.399999618530273
2010-01-12,26.399999618530273,26.399999618530273,26.399999618530273,26.399999618530273,0.0,26.399999618530273
2010-01-13,26.399999618530273,26.399999618530273,26.399999618530273,26.399999618530273,0.0,26.399999618530273
2010-01-14,26.399999618530273,26.399999618530273,26.399999618530273,26.399999618530273,0.0,26.399999618530273
2010-01-15,26.399999618530273,26.399999618530273,26.399999618530273,26.399999618530273,0.0,26.399999618530273
2010-01-18,26.399999618530273,26.399999618530273,26.399999618530273,26.399999618530273,0.0,26.399999618530273
2010-01-19,26.399999618530273,26.399999618530273,26.399999618530273,26.399999618530273,0.0,26.399999618530273
2010-01-20,26.399999618530273,26.399999618530273,26.399999618530273,26.399999618530273,0.0,26.399999618530273
2010-01-21,26.399999618530273,26.399999618530273,26.399999618530273,26.399999618530273,0.0,26.399999618530273
2010-01-22,26.399999618530273,26.399999618530273,26.399999618530273,26.399999618530273,0.0,26.399999618530273
2010-01-25,26.399999618530273,26.399999618530273,26.399999618530273,26.399999618530273,0.0,26.399999618530273
2010-01-26,26.399999618530273,26.399999618530273,26.399999618530273,26.399999618530273,0.0,26.399999618530273
2010-01-27,26.399999618530273,26.399999618530273,26.399999618530273,26.399999618530273,0.0,26.399999618530273
2010-01-28,26.399999618530273,26.399999618530273,26.399999618530273,26.399999618530273,0.0,26.399999618530273
2010-01-29,26.399999618530273,26.399999618530273,26.399999618530273,26.399999618530273,0.0,26.399999618530273
2010-02-01,26.399999618530273,26.399999618530273,26.399999618530273,26.399999618530273,0.0,26.399999618530273
2010-02-03,23.760000228881836,23.760000228881836,23.760000228881836,23.760000228881836,3303800.0,23.760000228881836
2010-02-04,24.790000915527344,21.399999618530273,21.399999618530273,22.360000610351562,11316519.0,22.360000610351562
2010-02-05,21.770000457763672,20.1200008392334,21.290000915527344,20.760000228881836,9352971.0,20.760000228881836
2010-02-08,21.350000381469727,20.0,20.0,20.389999389648438,4576202.0,20.389999389648438
2010-02-09,20.719999313354492,19.850000381469727,20.290000915527344,20.489999771118164,2950154.0,20.489999771118164
2010-02-10,20.700000762939453,20.15999984741211,20.559999465942383,20.190000534057617,2227104.0,20.190000534057617
2010-02-11,20.299999237060547,19.290000915527344,20.229999542236328,19.31999969482422,5237524.0,19.31999969482422
2010-02-12,19.690000534057617,19.149999618530273,19.25,19.59000015258789,2931331.0,19.59000015258789
2010-02-22,21.059999465942383,19.600000381469727,19.600000381469727,20.829999923706055,5888288.0,20.829999923706055
2010-02-23,21.399999618530273,20.520000457763672,20.899999618530273,20.959999084472656,3754685.0,20.959999084472656
2010-02-24,21.18000030517578,20.649999618530273,20.760000228881836,20.899999618530273,3093293.0,20.899999618530273
2010-02-25,21.350000381469727,20.510000228881836,20.979999542236328,21.25,4821335.0,21.25
2010-02-26,21.59000015258789,20.979999542236328,21.139999389648438,21.469999313354492,3431876.0,21.469999313354492
2010-03-01,22.260000228881836,21.299999237060547,21.440000534057617,21.959999084472656,3776636.0,21.959999084472656
2010-03-02,22.149999618530273,21.18000030517578,21.739999771118164,21.360000610351562,4012743.0,21.360000610351562
2010-03-03,21.670000076293945,21.09000015258789,21.3799991607666,21.31999969482422,3646805.0,21.31999969482422
2010-03-04,22.09000015258789,21.200000762939453,21.459999084472656,21.360000610351562,4305670.0,21.360000610351562
2010-03-05,21.6299991607666,20.979999542236328,21.360000610351562,21.469999313354492,2599803.0,21.469999313354492
2010-03-08,21.68000030517578,21.1200008392334,21.389999389648438,21.299999237060547,2531057.0,21.299999237060547
2010-03-09,21.68000030517578,21.18000030517578,21.59000015258789,21.399999618530273,2009810.0,21.399999618530273
2010-03-10,21.549999237060547,20.8799991607666,21.549999237060547,21.190000534057617,2932686.0,21.190000534057617
2010-03-11,21.3799991607666,20.18000030517578,21.149999618530273,20.290000915527344,3074211.0,20.290000915527344
2010-03-12,20.3700008392334,19.209999084472656,20.360000610351562,19.510000228881836,2688040.0,19.510000228881836
2010-03-15,20.399999618530273,18.329999923706055,19.399999618530273,20.31999969482422,3415445.0,20.31999969482422
2010-03-16,20.549999237060547,20.010000228881836,20.290000915527344,20.329999923706055,1914373.0,20.329999923706055
2010-03-17,20.899999618530273,20.399999618530273,20.600000381469727,20.790000915527344,1843437.0,20.790000915527344
2010-03-18,21.25,20.790000915527344,20.790000915527344,21.100000381469727,2601016.0,21.100000381469727
2010-03-19,21.399999618530273,20.790000915527344,21.399999618530273,21.0,1763018.0,21.0
2010-03-22,21.290000915527344,20.8799991607666,21.0,20.899999618530273,1676299.0,20.899999618530273
2010-03-23,21.200000762939453,20.479999542236328,21.0,20.520000457763672,1750875.0,20.520000457763672
2010-03-24,20.899999618530273,19.979999542236328,20.75,20.15999984741211,3052327.0,20.15999984741211
2010-03-25,20.049999237060547,19.3700008392334,20.049999237060547,19.40999984741211,2496868.0,19.40999984741211
2010-03-26,20.18000030517578,19.440000534057617,19.739999771118164,19.8700008392334,1783266.0,19.8700008392334
2010-03-29,20.34000015258789,19.799999237060547,20.15999984741211,19.81999969482422,1924963.0,19.81999969482422
2010-03-30,20.049999237060547,19.649999618530273,20.040000915527344,19.860000610351562,1729457.0,19.860000610351562
2010-03-31,20.0,19.670000076293945,20.0,19.729999542236328,2008152.0,19.729999542236328
2010-04-01,20.600000381469727,19.579999923706055,19.799999237060547,20.56999969482422,4687180.0,20.56999969482422
2010-04-02,20.579999923706055,19.969999313354492,20.56999969482422,20.020000457763672,4301113.0,20.020000457763672
2010-04-06,20.280000686645508,19.799999237060547,20.280000686645508,19.850000381469727,3000196.0,19.850000381469727
2010-04-07,20.3799991607666,19.6299991607666,19.8700008392334,20.25,4701187.0,20.25
2010-04-08,20.15999984741211,19.8700008392334,20.15999984741211,19.920000076293945,2694274.0,19.920000076293945
2010-04-09,20.079999923706055,19.739999771118164,20.079999923706055,19.959999084472656,2349509.0,19.959999084472656
2010-04-12,20.040000915527344,19.75,20.040000915527344,19.84000015258789,2523445.0,19.84000015258789
2010-04-13,20.020000457763672,19.190000534057617,19.700000762939453,19.8799991607666,4177644.0,19.8799991607666
2010-04-14,20.329999923706055,19.649999618530273,19.899999618530273,20.25,5396310.0,20.25
2010-04-15,20.40999984741211,19.799999237060547,20.25,19.850000381469727,2413843.0,19.850000381469727
2010-04-16,20.0,19.719999313354492,19.860000610351562,19.729999542236328,2169861.0,19.729999542236328
2010-04-19,19.799999237060547,18.5,19.799999237060547,18.56999969482422,3367725.0,18.56999969482422
2010-04-20,18.979999542236328,18.459999084472656,18.729999542236328,18.700000762939453,2025763.0,18.700000762939453
2010-04-21,19.15999984741211,18.579999923706055,18.610000610351562,19.040000915527344,3245893.0,19.040000915527344
2010-04-22,19.15999984741211,18.809999465942383,19.040000915527344,18.850000381469727,2293764.0,18.850000381469727
2010-04-23,19.06999969482422,18.3799991607666,18.860000610351562,18.5,2688212.0,18.5
2010-04-26,19.739999771118164,18.809999465942383,18.899999618530273,19.559999465942383,5580342.0,19.559999465942383
2010-04-27,19.559999465942383,19.559999465942383,19.559999465942383,19.559999465942383,0.0,19.559999465942383
2010-04-28,19.200000762939453,18.5,19.100000381469727,19.1200008392334,2816789.0,19.1200008392334
2010-04-29,19.100000381469727,18.1299991607666,19.079999923706055,18.209999084472656,2218531.0,18.209999084472656
2010-04-30,18.0,16.969999313354492,17.899999618530273,17.200000762939453,3176722.0,17.200000762939453
2010-05-04,17.59000015258789,16.700000762939453,17.200000762939453,17.299999237060547,1606050.0,17.299999237060547
2010-05-05,17.579999923706055,16.799999237060547,17.280000686645508,17.559999465942383,1568037.0,17.559999465942383
2010-05-06,18.25,17.459999084472656,17.899999618530273,17.479999542236328,1990511.0,17.479999542236328
2010-05-07,17.950000762939453,17.110000610351562,17.950000762939453,17.690000534057617,1625486.0,17.690000534057617
2010-05-10,17.889999389648438,16.81999969482422,17.510000228881836,17.219999313354492,1652996.0,17.219999313354492
2010-05-11,17.59000015258789,16.43000030517578,17.399999618530273,17.049999237060547,1699957.0,17.049999237060547
2010-05-12,17.100000381469727,16.059999465942383,16.809999465942383,16.56999969482422,1719614.0,16.56999969482422
2010-05-13,16.649999618530273,16.0,16.59000015258789,16.56999969482422,2023231.0,16.56999969482422
2010-05-14,16.559999465942383,16.200000762939453,16.559999465942383,16.219999313354492,1059858.0,16.219999313354492
2010-05-17,17.56999969482422,16.0,16.0,16.469999313354492,3870280.0,16.469999313354492
2010-05-18,16.739999771118164,16.0,16.479999542236328,16.520000457763672,1815893.0,16.520000457763672
2010-05-19,17.200000762939453,16.0,16.229999542236328,17.100000381469727,2728263.0,17.100000381469727
2010-05-20,18.170000076293945,16.84000015258789,17.010000228881836,18.0,5229370.0,18.0
2010-05-21,18.850000381469727,17.149999618530273,17.5,18.59000015258789,6285281.0,18.59000015258789
2010-05-24,19.09000015258789,18.530000686645508,18.600000381469727,18.940000534057617,4560765.0,18.940000534057617
2010-05-25,18.950000762939453,18.530000686645508,18.93000030517578,18.6299991607666,2807951.0,18.6299991607666
2010-05-26,19.0,18.549999237060547,18.6299991607666,18.780000686645508,2001157.0,18.780000686645508
2010-05-27,18.829999923706055,18.18000030517578,18.700000762939453,18.559999465942383,2099822.0,18.559999465942383
2010-05-28,19.149999618530273,18.350000381469727,18.6200008392334,18.950000762939453,3735497.0,18.950000762939453
2010-05-31,18.979999542236328,17.399999618530273,18.75,17.5,2981962.0,17.5
2010-06-01,17.8700008392334,16.809999465942383,17.40999984741211,17.18000030517578,1835065.0,17.18000030517578
2010-06-02,17.489999771118164,16.860000610351562,17.1299991607666,17.309999465942383,1414336.0,17.309999465942383
2010-06-03,17.549999237060547,17.0,17.31999969482422,17.09000015258789,1411741.0,17.09000015258789
2010-06-04,17.469999313354492,17.0,17.020000457763672,17.350000381469727,791409.0,17.350000381469727
2010-06-07,17.31999969482422,16.850000381469727,17.15999984741211,17.079999923706055,1422000.0,17.079999923706055
2010-06-08,17.200000762939453,16.899999618530273,17.06999969482422,17.100000381469727,1738835.0,17.100000381469727
2010-06-09,17.649999618530273,17.059999465942383,17.190000534057617,17.610000610351562,1614860.0,17.610000610351562
2010-06-10,17.940000534057617,17.40999984741211,17.639999389648438,17.700000762939453,1806166.0,17.700000762939453
2010-06-11,18.329999923706055,17.75,17.799999237060547,18.309999465942383,2245217.0,18.309999465942383
2010-06-15,18.309999465942383,18.309999465942383,18.309999465942383,18.309999465942383,0.0,18.309999465942383
2010-06-17,18.530000686645508,18.09000015258789,18.40999984741211,18.219999313354492,1948335.0,18.219999313354492
2010-06-18,18.25,17.450000762939453,18.25,17.59000015258789,1530081.0,17.59000015258789
2010-06-21,17.8700008392334,17.299999237060547,17.600000381469727,17.780000686645508,1496773.0,17.780000686645508
2010-06-22,18.18000030517578,17.690000534057617,17.700000762939453,18.1200008392334,1309303.0,18.1200008392334
2010-06-23,18.25,17.510000228881836,18.030000686645508,18.1299991607666,1443717.0,18.1299991607666
2010-06-24,18.18000030517578,17.799999237060547,18.18000030517578,18.030000686645508,1214681.0,18.030000686645508
2010-06-25,18.170000076293945,17.709999084472656,17.940000534057617,17.8700008392334,912018.0,17.8700008392334
2010-06-28,18.0,17.549999237060547,18.0,17.56999969482422,735577.0,17.56999969482422
2010-06-29,17.690000534057617,16.579999923706055,17.5,16.600000381469727,1685781.0,16.600000381469727
2010-06-30,16.780000686645508,16.200000762939453,16.600000381469727,16.469999313354492,1025547.0,16.469999313354492
2010-07-01,16.850000381469727,16.3799991607666,16.700000762939453,16.68000030517578,1020024.0,16.68000030517578
2010-07-02,17.25,16.610000610351562,16.75,17.1299991607666,1876616.0,17.1299991607666
2010-07-05,17.149999618530273,16.56999969482422,17.149999618530273,16.93000030517578,715821.0,16.93000030517578
2010-07-06,17.219999313354492,16.899999618530273,16.920000076293945,17.149999618530273,816268.0,17.149999618530273
2010-07-07,17.329999923706055,17.0,17.149999618530273,17.209999084472656,740913.0,17.209999084472656
2010-07-08,17.399999618530273,16.799999237060547,17.299999237060547,16.799999237060547,662884.0,16.799999237060547
2010-07-09,17.350000381469727,16.81999969482422,16.850000381469727,17.260000228881836,838314.0,17.260000228881836
2010-07-12,17.56999969482422,17.18000030517578,17.260000228881836,17.290000915527344,1179108.0,17.290000915527344
2010-07-13,17.469999313354492,17.100000381469727,17.440000534057617,17.309999465942383,1211160.0,17.309999465942383
2010-07-14,18.489999771118164,17.190000534057617,17.309999465942383,17.799999237060547,2526448.0,17.799999237060547
2010-07-15,18.459999084472656,17.639999389648438,17.690000534057617,18.190000534057617,2747157.0,18.190000534057617
2010-07-16,18.920000076293945,18.0,18.260000228881836,18.899999618530273,6532589.0,18.899999618530273
2010-07-19,19.34000015258789,18.579999923706055,18.850000381469727,18.989999771118164,4840092.0,18.989999771118164
2010-07-20,19.15999984741211,18.790000915527344,18.899999618530273,19.040000915527344,3254772.0,19.040000915527344
2010-07-21,19.989999771118164,18.959999084472656,18.979999542236328,19.360000610351562,5065974.0,19.360000610351562
2010-07-22,19.5,18.799999237060547,19.25,19.260000228881836,2576950.0,19.260000228881836
2010-07-23,19.31999969482422,18.739999771118164,19.200000762939453,18.760000228881836,2995551.0,18.760000228881836
2010-07-26,19.489999771118164,18.860000610351562,18.989999771118164,19.440000534057617,3980000.0,19.440000534057617
2010-07-27,19.860000610351562,19.299999237060547,19.450000762939453,19.6200008392334,3004358.0,19.6200008392334
2010-07-28,20.280000686645508,19.40999984741211,19.5,20.100000381469727,3882533.0,20.100000381469727
2010-07-29,20.290000915527344,19.799999237060547,20.100000381469727,19.829999923706055,3530192.0,19.829999923706055
2010-07-30,20.3700008392334,19.65999984741211,19.799999237060547,20.200000762939453,2841942.0,20.200000762939453
2010-08-02,21.450000762939453,20.200000762939453,20.200000762939453,21.079999923706055,5599952.0,21.079999923706055
2010-08-03,21.399999618530273,20.68000030517578,21.1200008392334,20.809999465942383,3848728.0,20.809999465942383
2010-08-04,21.25,20.579999923706055,20.690000534057617,21.100000381469727,3073604.0,21.100000381469727
2010-08-05,21.549999237060547,20.829999923706055,21.110000610351562,21.059999465942383,4773125.0,21.059999465942383
2010-08-06,21.5,20.5,20.979999542236328,21.43000030517578,3452137.0,21.43000030517578
2010-08-09,21.989999771118164,21.3700008392334,21.610000610351562,21.5,3315369.0,21.5
2010-08-10,21.639999389648438,20.670000076293945,21.450000762939453,20.690000534057617,2785041.0,20.690000534057617
2010-08-11,20.950000762939453,20.450000762939453,20.549999237060547,20.56999969482422,2752557.0,20.56999969482422
2010-08-12,20.690000534057617,20.270000457763672,20.450000762939453,20.600000381469727,1920715.0,20.600000381469727
2010-08-13,20.8799991607666,20.489999771118164,20.600000381469727,20.84000015258789,1493648.0,20.84000015258789
2010-08-16,21.65999984741211,20.860000610351562,21.0,21.399999618530273,2734759.0,21.399999618530273
2010-08-17,21.56999969482422,21.15999984741211,21.399999618530273,21.399999618530273,2091023.0,21.399999618530273
2010-08-18,21.6200008392334,21.209999084472656,21.6200008392334,21.399999618530273,1788477.0,21.399999618530273
2010-08-19,22.25,21.34000015258789,21.40999984741211,21.809999465942383,6948872.0,21.809999465942383
2010-08-20,22.18000030517578,21.260000228881836,21.81999969482422,21.40999984741211,3120091.0,21.40999984741211
2010-08-23,21.479999542236328,21.100000381469727,21.31999969482422,21.329999923706055,2523609.0,21.329999923706055
2010-08-24,21.469999313354492,21.0,21.290000915527344,21.450000762939453,1846345.0,21.450000762939453
2010-08-25,21.450000762939453,20.989999771118164,21.299999237060547,21.030000686645508,2553611.0,21.030000686645508
2010-08-26,21.18000030517578,20.719999313354492,21.100000381469727,20.850000381469727,1509351.0,20.850000381469727
2010-08-27,22.5,20.81999969482422,20.81999969482422,22.0,8841001.0,22.0
2010-08-30,24.200000762939453,22.170000076293945,22.479999542236328,24.200000762939453,16702558.0,24.200000762939453
2010-08-31,24.860000610351562,23.5,23.5,24.399999618530273,13171359.0,24.399999618530273
2010-09-01,24.850000381469727,24.049999237060547,24.229999542236328,24.780000686645508,7383961.0,24.780000686645508
2010-09-02,25.899999618530273,24.469999313354492,24.780000686645508,25.360000610351562,9598773.0,25.360000610351562
2010-09-03,25.479999542236328,24.440000534057617,25.299999237060547,24.739999771118164,7100607.0,24.739999771118164
2010-09-06,25.09000015258789,23.8799991607666,24.959999084472656,24.489999771118164,8690754.0,24.489999771118164
2010-09-07,26.940000534057617,24.40999984741211,24.59000015258789,26.360000610351562,17101860.0,26.360000610351562
2010-09-08,27.09000015258789,25.700000762939453,25.8799991607666,26.489999771118164,12991261.0,26.489999771118164
2010-09-09,28.549999237060547,26.600000381469727,26.600000381469727,28.170000076293945,20686960.0,28.170000076293945
2010-09-10,28.700000762939453,27.610000610351562,27.75,28.25,8276599.0,28.25
2010-09-13,29.0,28.149999618530273,28.549999237060547,28.639999389648438,8735733.0,28.639999389648438
2010-09-14,28.790000915527344,27.950000762939453,28.100000381469727,27.969999313354492,6863811.0,27.969999313354492
2010-09-15,28.899999618530273,27.170000076293945,28.0,27.31999969482422,7095312.0,27.31999969482422
2010-09-16,28.350000381469727,27.170000076293945,27.350000381469727,27.989999771118164,5143376.0,27.989999771118164
2010-09-17,29.770000457763672,27.600000381469727,28.299999237060547,29.290000915527344,8202061.0,29.290000915527344
2010-09-20,29.979999542236328,28.790000915527344,29.100000381469727,29.010000228881836,5689515.0,29.010000228881836
2010-09-21,29.399999618530273,27.270000457763672,28.950000762939453,28.360000610351562,6054939.0,28.360000610351562
2010-09-27,29.399999618530273,27.719999313354492,28.799999237060547,29.100000381469727,5597414.0,29.100000381469727
2010-09-28,30.549999237060547,28.280000686645508,28.989999771118164,29.6299991607666,10345209.0,29.6299991607666
2010-09-29,30.200000762939453,29.299999237060547,29.299999237060547,30.06999969482422,6596906.0,30.06999969482422
2010-09-30,32.47999954223633,29.809999465942383,29.809999465942383,32.0,7309593.0,32.0
2010-10-08,35.20000076293945,32.459999084472656,33.0,35.130001068115234,10878164.0,35.130001068115234
2010-10-11,36.38999938964844,34.45000076293945,34.970001220703125,34.75,13547061.0,34.75
2010-10-12,37.20000076293945,34.529998779296875,34.61000061035156,36.90999984741211,5790452.0,36.90999984741211
2010-10-13,38.0,36.099998474121094,36.54999923706055,37.41999816894531,5003553.0,37.41999816894531
2010-10-14,37.0,35.20000076293945,36.7599983215332,35.52000045776367,6230392.0,35.52000045776367
2010-10-15,37.63999938964844,33.79999923706055,35.369998931884766,36.0,7292843.0,36.0
2010-10-18,37.54999923706055,33.849998474121094,35.880001068115234,34.0,7610071.0,34.0
2010-10-19,35.29999923706055,33.599998474121094,34.209999084472656,35.27000045776367,3725987.0,35.27000045776367
2010-10-20,36.779998779296875,32.0,33.5,35.93000030517578,8019939.0,35.93000030517578
2010-10-21,38.369998931884766,35.54999923706055,35.900001525878906,38.0,6494689.0,38.0
2010-10-22,39.0,37.09000015258789,37.97999954223633,37.72999954223633,5235614.0,37.72999954223633
2010-10-25,38.70000076293945,37.0,37.599998474121094,38.119998931884766,5776592.0,38.119998931884766
2010-10-26,38.70000076293945,36.779998779296875,38.09000015258789,37.08000183105469,6024604.0,37.08000183105469
2010-10-27,37.0,35.0,36.310001373291016,35.59000015258789,8644047.0,35.59000015258789
2010-10-28,36.29999923706055,34.709999084472656,35.599998474121094,35.70000076293945,4730060.0,35.70000076293945
2010-10-29,38.04999923706055,34.709999084472656,35.599998474121094,37.5,7460238.0,37.5
2010-11-01,41.189998626708984,38.099998474121094,38.459999084472656,40.849998474121094,8557318.0,40.849998474121094
2010-11-02,42.9900016784668,39.849998474121094,40.849998474121094,40.810001373291016,7120771.0,40.810001373291016
2010-11-03,41.79999923706055,39.400001525878906,40.61000061035156,39.63999938964844,4618793.0,39.63999938964844
2010-11-04,40.900001525878906,39.63999938964844,39.63999938964844,40.70000076293945,3526203.0,40.70000076293945
2010-11-05,43.900001525878906,40.900001525878906,43.310001373291016,42.310001373291016,5579142.0,42.310001373291016
2010-11-08,42.97999954223633,41.099998474121094,42.150001525878906,42.52000045776367,4999357.0,42.52000045776367
2010-11-09,43.880001068115234,42.0,42.52000045776367,43.29999923706055,5024683.0,43.29999923706055
2010-11-10,43.20000076293945,41.060001373291016,43.20000076293945,41.79999923706055,4743464.0,41.79999923706055
2010-11-11,42.47999954223633,39.900001525878906,41.0,40.9900016784668,5583843.0,40.9900016784668
2010-11-12,40.459999084472656,37.380001068115234,40.459999084472656,38.15999984741211,5652454.0,38.15999984741211
2010-11-15,38.38999938964844,34.68000030517578,38.15999984741211,36.720001220703125,4702561.0,36.720001220703125
2010-11-16,37.54999923706055,34.63999938964844,36.79999923706055,34.849998474121094,4948859.0,34.849998474121094
2010-11-17,35.869998931884766,33.0,33.0,35.75,5939592.0,35.75
2010-11-18,37.38999938964844,35.20000076293945,37.38999938964844,37.099998474121094,6339313.0,37.099998474121094
2010-11-19,37.279998779296875,35.400001525878906,37.02000045776367,37.2400016784668,4278989.0,37.2400016784668
2010-11-22,38.86000061035156,36.29999923706055,36.29999923706055,38.290000915527344,4693987.0,38.290000915527344
2010-11-23,38.619998931884766,37.11000061035156,38.400001525878906,38.33000183105469,3133975.0,38.33000183105469
2010-11-24,41.880001068115234,38.33000183105469,38.79999923706055,40.439998626708984,4122332.0,40.439998626708984
2010-11-25,41.20000076293945,39.900001525878906,40.5,40.099998474121094,3008671.0,40.099998474121094
2010-11-26,40.900001525878906,39.54999923706055,40.099998474121094,40.130001068115234,2173525.0,40.130001068115234
2010-11-29,40.900001525878906,39.54999923706055,40.099998474121094,40.130001068115234,2173525.0,40.130001068115234
2010-11-30,40.130001068115234,36.91999816894531,40.130001068115234,38.689998626708984,3624653.0,38.689998626708984
2010-12-01,40.619998931884766,38.689998626708984,38.9900016784668,40.150001525878906,2959849.0,40.150001525878906
2010-12-02,41.189998626708984,39.599998474121094,40.880001068115234,39.880001068115234,2583109.0,39.880001068115234
2010-12-03,40.5,38.09000015258789,40.5,38.56999969482422,2340133.0,38.56999969482422
2010-12-06,39.5,38.470001220703125,39.400001525878906,39.06999969482422,2164749.0,39.06999969482422
2010-12-07,40.0,37.880001068115234,39.2599983215332,39.0099983215332,3699748.0,39.0099983215332
2010-12-08,39.38999938964844,38.58000183105469,38.79999923706055,38.650001525878906,2481342.0,38.650001525878906
2010-12-09,38.79999923706055,36.2599983215332,38.5,36.880001068115234,2837676.0,36.880001068115234
2010-12-10,38.09000015258789,36.119998931884766,36.59000015258789,38.0099983215332,3555999.0,38.0099983215332
2010-12-13,38.5,37.599998474121094,37.79999923706055,38.33000183105469,3542649.0,38.33000183105469
2010-12-14,38.279998779296875,36.5,38.0099983215332,37.25,4207688.0,37.25
2010-12-15,37.650001525878906,36.79999923706055,37.04999923706055,37.2599983215332,2052310.0,37.2599983215332
2010-12-16,37.75,37.0,37.599998474121094,37.119998931884766,1123549.0,37.119998931884766
2010-12-17,37.20000076293945,33.779998779296875,37.119998931884766,34.36000061035156,9204580.0,34.36000061035156
2010-12-20,34.36000061035156,34.36000061035156,34.36000061035156,34.36000061035156,0.0,34.36000061035156
2010-12-21,33.900001525878906,30.950000762939453,33.810001373291016,32.34000015258789,19120631.0,32.34000015258789
2010-12-22,32.16999816894531,30.450000762939453,32.16999816894531,31.110000610351562,10147204.0,31.110000610351562
2010-12-23,31.510000228881836,30.309999465942383,31.190000534057617,30.610000610351562,5859820.0,30.610000610351562
2010-12-24,30.5,28.65999984741211,30.5,28.940000534057617,7003769.0,28.940000534057617
2010-12-27,29.280000686645508,27.5,29.0,27.6299991607666,6756039.0,27.6299991607666
2010-12-28,27.56999969482422,26.010000228881836,27.510000228881836,26.239999771118164,11326700.0,26.239999771118164
2010-12-29,27.31999969482422,26.25,26.690000534057617,27.209999084472656,8334799.0,27.209999084472656
2010-12-30,27.299999237060547,26.559999465942383,27.0,27.030000686645508,6475316.0,27.030000686645508
2010-12-31,27.670000076293945,26.780000686645508,27.059999465942383,27.149999618530273,5834864.0,27.149999618530273
2011-01-04,27.489999771118164,26.899999618530273,27.389999389648438,27.229999542236328,5751836.0,27.229999542236328
2011-01-05,27.229999542236328,25.969999313354492,27.229999542236328,26.139999389648438,7547109.0,26.139999389648438
2011-01-06,28.75,25.600000381469727,25.920000076293945,28.75,13515785.0,28.75
2011-01-07,30.559999465942383,28.079999923706055,28.799999237060547,29.440000534057617,15331599.0,29.440000534057617
2011-01-10,29.700000762939453,28.510000228881836,29.700000762939453,29.040000915527344,5861091.0,29.040000915527344
2011-01-11,29.149999618530273,28.360000610351562,29.06999969482422,28.81999969482422,3620565.0,28.81999969482422
2011-01-12,29.149999618530273,28.459999084472656,29.0,28.719999313354492,4065022.0,28.719999313354492
2011-01-13,29.530000686645508,28.219999313354492,28.219999313354492,28.780000686645508,4842211.0,28.780000686645508
2011-01-14,29.149999618530273,28.440000534057617,28.520000457763672,28.510000228881836,4530700.0,28.510000228881836
2011-01-17,29.040000915527344,25.65999984741211,28.299999237060547,28.600000381469727,10449585.0,28.600000381469727
2011-01-18,28.030000686645508,26.950000762939453,27.899999618530273,27.729999542236328,2747840.0,27.729999542236328
2011-01-19,29.329999923706055,27.0,28.0,28.40999984741211,4140733.0,28.40999984741211
2011-01-20,28.25,26.5,28.25,26.559999465942383,3161227.0,26.559999465942383
2011-01-21,26.290000915527344,24.5,26.09000015258789,24.780000686645508,7334061.0,24.780000686645508
2011-01-24,24.780000686645508,22.850000381469727,24.760000228881836,23.06999969482422,9684601.0,23.06999969482422
2011-01-25,23.360000610351562,22.170000076293945,22.700000762939453,23.079999923706055,4997237.0,23.079999923706055
2011-01-26,24.149999618530273,23.0,23.0,23.43000030517578,4966887.0,23.43000030517578
2011-01-27,23.690000534057617,22.850000381469727,23.329999923706055,23.489999771118164,4252986.0,23.489999771118164
2011-01-28,24.739999771118164,23.100000381469727,23.329999923706055,24.010000228881836,3797606.0,24.010000228881836
2011-01-31,26.40999984741211,23.700000762939453,24.3700008392334,26.40999984741211,6376040.0,26.40999984741211
2011-02-01,26.979999542236328,26.100000381469727,26.399999618530273,26.8799991607666,6145468.0,26.8799991607666
2011-02-09,27.239999771118164,25.670000076293945,26.549999237060547,26.010000228881836,7898569.0,26.010000228881836
2011-02-10,26.68000030517578,25.600000381469727,25.799999237060547,26.56999969482422,5457617.0,26.56999969482422
2011-02-11,26.8700008392334,26.209999084472656,26.579999923706055,26.270000457763672,4279340.0,26.270000457763672
2011-02-14,28.690000534057617,26.200000762939453,26.280000686645508,28.0,9562902.0,28.0
2011-02-15,29.15999984741211,27.829999923706055,28.0,28.190000534057617,6149489.0,28.190000534057617
2011-02-17,30.579999923706055,29.0,29.0,29.739999771118164,7734759.0,29.739999771118164
2011-02-18,31.219999313354492,29.799999237060547,29.860000610351562,30.020000457763672,7196327.0,30.020000457763672
2011-02-21,30.809999465942383,29.290000915527344,29.8799991607666,30.780000686645508,5391660.0,30.780000686645508
2011-02-22,32.380001068115234,30.5,30.780000686645508,31.68000030517578,10102700.0,31.68000030517578
2011-02-23,34.25,31.5,31.65999984741211,33.93000030517578,9116036.0,33.93000030517578
2011-02-24,34.18000030517578,32.599998474121094,33.959999084472656,33.13999938964844,6649844.0,33.13999938964844
2011-02-25,33.29999923706055,31.5,33.06999969482422,32.2400016784668,4927071.0,32.2400016784668
2011-03-28,35.459999084472656,32.11000061035156,32.47999954223633,35.459999084472656,15695542.0,35.459999084472656
2011-03-29,37.779998779296875,35.25,36.650001525878906,36.130001068115234,12558232.0,36.130001068115234
2011-03-30,36.66999816894531,32.599998474121094,35.939998626708984,35.91999816894531,7845675.0,35.91999816894531
2011-03-31,36.2599983215332,33.5099983215332,35.380001068115234,34.529998779296875,5139551.0,34.529998779296875
2011-04-01,33.5,31.079999923706055,33.36000061035156,31.200000762939453,10755438.0,31.200000762939453
2011-04-06,31.850000381469727,30.18000030517578,30.700000762939453,30.270000457763672,11377850.0,30.270000457763672
2011-04-07,31.65999984741211,29.600000381469727,30.309999465942383,31.190000534057617,10064584.0,31.190000534057617
2011-04-08,31.1299991607666,30.469999313354492,30.799999237060547,30.850000381469727,5062535.0,30.850000381469727
2011-04-11,30.700000762939453,29.799999237060547,30.700000762939453,29.90999984741211,4863013.0,29.90999984741211
2011-04-12,29.600000381469727,28.0,29.549999237060547,28.3799991607666,7341120.0,28.3799991607666
2011-04-13,29.540000915527344,28.399999618530273,28.399999618530273,29.229999542236328,5184914.0,29.229999542236328
2011-04-14,29.989999771118164,28.700000762939453,29.989999771118164,29.479999542236328,3797649.0,29.479999542236328
2011-04-15,30.489999771118164,29.200000762939453,29.200000762939453,30.469999313354492,5454727.0,30.469999313354492
2011-04-19,29.8700008392334,28.209999084472656,29.8700008392334,28.600000381469727,7239023.0,28.600000381469727
2011-04-20,30.149999618530273,27.899999618530273,28.350000381469727,29.959999084472656,6667904.0,29.959999084472656
2011-04-21,32.150001525878906,29.360000610351562,29.8799991607666,31.43000030517578,8709935.0,31.43000030517578
2011-04-22,31.389999389648438,29.479999542236328,31.200000762939453,29.559999465942383,6479143.0,29.559999465942383
2011-04-25,30.219999313354492,28.809999465942383,29.0,29.139999389648438,5655065.0,29.139999389648438
2011-04-26,29.579999923706055,28.5,28.8799991607666,28.530000686645508,2543732.0,28.530000686645508
2011-04-27,28.979999542236328,27.68000030517578,28.520000457763672,27.8799991607666,7544228.0,27.8799991607666
2011-04-29,29.790000915527344,26.34000015258789,26.799999237060547,29.200000762939453,3677725.0,29.200000762939453
2011-05-03,30.280000686645508,28.799999237060547,29.0,29.709999084472656,3323847.0,29.709999084472656
2011-05-04,29.950000762939453,29.010000228881836,29.600000381469727,29.889999389648438,3335314.0,29.889999389648438
2011-05-05,30.56999969482422,29.34000015258789,29.780000686645508,30.15999984741211,4799549.0,30.15999984741211
2011-05-06,30.440000534057617,29.5,30.440000534057617,29.989999771118164,3353164.0,29.989999771118164
2011-05-09,31.489999771118164,30.299999237060547,30.799999237060547,30.559999465942383,3792576.0,30.559999465942383
2011-05-10,30.809999465942383,29.6200008392334,30.229999542236328,30.549999237060547,3746765.0,30.549999237060547
2011-05-11,30.899999618530273,29.799999237060547,30.06999969482422,30.549999237060547,3257194.0,30.549999237060547
2011-05-12,32.0,30.149999618530273,30.389999389648438,31.799999237060547,6961493.0,31.799999237060547
2011-05-13,31.989999771118164,31.350000381469727,31.799999237060547,31.81999969482422,3882584.0,31.81999969482422
2011-05-16,32.400001525878906,31.479999542236328,31.5,31.979999542236328,3062017.0,31.979999542236328
2011-05-17,32.25,31.360000610351562,31.979999542236328,31.700000762939453,2653786.0,31.700000762939453
2011-05-18,31.559999465942383,30.600000381469727,31.559999465942383,30.68000030517578,2589161.0,30.68000030517578
2011-05-19,31.190000534057617,30.270000457763672,30.68000030517578,30.31999969482422,1909651.0,30.31999969482422
2011-05-20,31.190000534057617,30.149999618530273,30.200000762939453,30.65999984741211,1429819.0,30.65999984741211
2011-05-23,30.81999969482422,27.59000015258789,30.729999542236328,27.59000015258789,5820645.0,27.59000015258789
2011-05-24,27.25,24.829999923706055,27.25,25.309999465942383,12737147.0,25.309999465942383
2011-05-25,25.170000076293945,23.600000381469727,24.110000610351562,24.329999923706055,10441116.0,24.329999923706055
2011-05-26,24.5,21.899999618530273,24.350000381469727,21.899999618530273,15014071.0,21.899999618530273
2011-05-27,21.899999618530273,20.030000686645508,21.510000228881836,20.290000915527344,10868433.0,20.290000915527344
2011-05-30,20.780000686645508,19.329999923706055,20.290000915527344,20.030000686645508,8701982.0,20.030000686645508
2011-05-31,21.770000457763672,19.649999618530273,19.780000686645508,21.329999923706055,8817981.0,21.329999923706055
2011-06-01,23.190000534057617,21.010000228881836,21.18000030517578,22.959999084472656,8975180.0,22.959999084472656
2011-06-02,23.68000030517578,22.040000915527344,22.600000381469727,22.700000762939453,9243334.0,22.700000762939453
2011-06-03,23.5,22.25,23.100000381469727,23.239999771118164,6285694.0,23.239999771118164
2011-06-07,23.799999237060547,22.760000228881836,23.0,23.469999313354492,4615695.0,23.469999313354492
2011-06-08,23.68000030517578,22.81999969482422,23.68000030517578,23.34000015258789,3778182.0,23.34000015258789
2011-06-09,23.459999084472656,22.770000457763672,23.270000457763672,22.799999237060547,3736782.0,22.799999237060547
2011-06-10,24.190000534057617,22.520000457763672,22.690000534057617,24.010000228881836,6735319.0,24.010000228881836
2011-06-13,25.93000030517578,23.799999237060547,24.0,25.59000015258789,8316884.0,25.59000015258789
2011-06-14,26.790000915527344,25.290000915527344,25.290000915527344,25.5,7936363.0,25.5
2011-06-15,26.100000381469727,25.31999969482422,25.5,25.90999984741211,4084346.0,25.90999984741211
2011-06-16,27.25,25.420000076293945,25.8799991607666,26.829999923706055,7313529.0,26.829999923706055
2011-06-17,27.110000610351562,26.15999984741211,26.690000534057617,26.43000030517578,5593675.0,26.43000030517578
2011-06-20,25.959999084472656,23.790000915527344,25.959999084472656,23.790000915527344,3575101.0,23.790000915527344
2011-06-21,21.40999984741211,21.40999984741211,21.40999984741211,21.40999984741211,5667300.0,21.40999984741211
2011-06-24,23.489999771118164,19.270000457763672,21.020000457763672,22.829999923706055,18196099.0,22.829999923706055
2011-06-27,22.889999389648438,21.700000762939453,22.100000381469727,22.520000457763672,10107240.0,22.520000457763672
2011-06-28,23.530000686645508,22.1200008392334,22.399999618530273,22.780000686645508,6955391.0,22.780000686645508
2011-06-29,22.520000457763672,21.5,22.520000457763672,22.06999969482422,8474100.0,22.06999969482422
2011-06-30,23.100000381469727,21.65999984741211,21.889999389648438,22.450000762939453,8563162.0,22.450000762939453
2011-07-01,23.100000381469727,22.31999969482422,22.799999237060547,23.06999969482422,7034678.0,23.06999969482422
2011-07-04,23.6200008392334,22.93000030517578,23.170000076293945,23.299999237060547,6712975.0,23.299999237060547
2011-07-05,24.260000228881836,22.850000381469727,23.100000381469727,23.950000762939453,7915273.0,23.950000762939453
2011-07-06,24.59000015258789,23.600000381469727,23.84000015258789,24.06999969482422,7668152.0,24.06999969482422
2011-07-07,24.8700008392334,23.799999237060547,23.799999237060547,24.459999084472656,6967985.0,24.459999084472656
2011-07-08,24.799999237060547,24.049999237060547,24.579999923706055,24.610000610351562,4442406.0,24.610000610351562
2011-07-11,25.600000381469727,24.049999237060547,24.100000381469727,25.200000762939453,6094166.0,25.200000762939453
2011-07-12,25.399999618530273,23.100000381469727,25.200000762939453,23.56999969482422,8968276.0,23.56999969482422
2011-07-13,24.25,23.5,23.56999969482422,24.110000610351562,5830683.0,24.110000610351562
2011-07-14,24.5,23.809999465942383,24.3799991607666,23.989999771118164,3010798.0,23.989999771118164
2011-07-15,24.3799991607666,23.579999923706055,24.25,24.06999969482422,5439402.0,24.06999969482422
2011-07-18,25.600000381469727,23.8799991607666,24.18000030517578,25.209999084472656,9625332.0,25.209999084472656
2011-07-19,25.3799991607666,24.610000610351562,25.1200008392334,25.030000686645508,4966822.0,25.030000686645508
2011-07-20,25.579999923706055,24.920000076293945,25.030000686645508,25.3799991607666,6271578.0,25.3799991607666
2011-07-21,26.079999923706055,25.25,25.399999618530273,25.899999618530273,9778787.0,25.899999618530273
2011-07-22,25.850000381469727,25.079999923706055,25.729999542236328,25.469999313354492,6213547.0,25.469999313354492
2011-07-25,27.079999923706055,23.1200008392334,25.520000457763672,24.969999313354492,11894769.0,24.969999313354492
2011-07-26,24.690000534057617,23.790000915527344,24.469999313354492,24.420000076293945,4636892.0,24.420000076293945
2011-07-27,24.600000381469727,23.860000610351562,24.399999618530273,24.09000015258789,4159506.0,24.09000015258789
2011-07-28,24.09000015258789,23.5,23.649999618530273,23.520000457763672,2783486.0,23.520000457763672
2011-07-29,25.25,23.270000457763672,23.540000915527344,24.709999084472656,8756814.0,24.709999084472656
2011-08-01,24.969999313354492,24.309999465942383,24.3700008392334,24.670000076293945,4516244.0,24.670000076293945
2011-08-02,24.600000381469727,23.700000762939453,24.600000381469727,24.139999389648438,3008069.0,24.139999389648438
2011-08-03,24.239999771118164,23.68000030517578,24.100000381469727,23.899999618530273,2470510.0,23.899999618530273
2011-08-04,24.899999618530273,23.809999465942383,23.899999618530273,24.389999389648438,3495177.0,24.389999389648438
2011-08-05,24.760000228881836,23.270000457763672,23.68000030517578,24.15999984741211,5238543.0,24.15999984741211
2011-08-08,24.100000381469727,21.739999771118164,23.5,23.0,5510544.0,23.0
2011-08-09,24.540000915527344,23.389999389648438,23.479999542236328,23.700000762939453,6972987.0,23.700000762939453
2011-08-10,24.15999984741211,23.200000762939453,23.399999618530273,23.709999084472656,5414174.0,23.709999084472656
2011-08-11,23.989999771118164,23.350000381469727,23.600000381469727,23.56999969482422,3754158.0,23.56999969482422
2011-08-12,24.190000534057617,23.3799991607666,23.5,24.15999984741211,4174786.0,24.15999984741211
2011-08-16,24.979999542236328,24.229999542236328,24.530000686645508,24.360000610351562,4375652.0,24.360000610351562
2011-08-17,26.790000915527344,24.399999618530273,24.420000076293945,26.040000915527344,12577047.0,26.040000915527344
2011-08-18,26.540000915527344,25.350000381469727,25.889999389648438,25.389999389648438,7380890.0,25.389999389648438
2011-08-19,26.25,24.5,24.959999084472656,26.010000228881836,6937119.0,26.010000228881836
2011-08-22,27.700000762939453,25.75,26.0,27.280000686645508,8268726.0,27.280000686645508
2011-08-23,27.8700008392334,26.8700008392334,27.639999389648438,27.420000076293945,6344089.0,27.420000076293945
2011-08-24,27.649999618530273,26.75,27.440000534057617,26.829999923706055,6070859.0,26.829999923706055
2011-08-25,26.979999542236328,26.020000457763672,26.6299991607666,26.81999969482422,4737900.0,26.81999969482422
2011-08-26,27.860000610351562,26.5,26.510000228881836,27.6299991607666,4963810.0,27.6299991607666
2011-08-29,28.399999618530273,27.5,27.700000762939453,27.65999984741211,5795021.0,27.65999984741211
2011-08-30,28.270000457763672,27.520000457763672,27.520000457763672,27.899999618530273,4041148.0,27.899999618530273
2011-08-31,30.100000381469727,28.0,28.15999984741211,29.479999542236328,9023293.0,29.479999542236328
2011-09-01,30.06999969482422,29.15999984741211,29.489999771118164,29.84000015258789,6939287.0,29.84000015258789
2011-09-02,30.190000534057617,29.229999542236328,29.649999618530273,29.31999969482422,4294687.0,29.31999969482422
2011-09-05,29.8799991607666,28.3799991607666,29.290000915527344,29.760000228881836,5539384.0,29.760000228881836
2011-09-06,31.979999542236328,29.229999542236328,29.65999984741211,31.6299991607666,9420315.0,31.6299991607666
2011-09-07,31.889999389648438,31.0,31.600000381469727,31.649999618530273,6185406.0,31.649999618530273
2011-09-08,31.75,29.540000915527344,31.5,29.59000015258789,8529747.0,29.59000015258789
2011-09-09,30.899999618530273,29.610000610351562,29.610000610351562,30.489999771118164,6265685.0,30.489999771118164
2011-09-13,30.020000457763672,28.68000030517578,30.020000457763672,28.790000915527344,7206988.0,28.790000915527344
2011-09-14,29.420000076293945,28.75,28.81999969482422,29.360000610351562,4401075.0,29.360000610351562
2011-09-15,32.29999923706055,29.389999389648438,29.389999389648438,32.220001220703125,11610800.0,32.220001220703125
2011-09-16,34.849998474121094,31.799999237060547,32.2400016784668,33.7400016784668,12144693.0,33.7400016784668
2011-09-20,34.97999954223633,32.33000183105469,33.880001068115234,34.75,8928707.0,34.75
2011-09-21,34.90999984741211,33.5,34.0,34.18000030517578,6751855.0,34.18000030517578
2011-09-22,35.0,30.760000228881836,33.79999923706055,30.760000228881836,12823405.0,30.760000228881836
2011-09-23,31.389999389648438,28.0,28.100000381469727,30.059999465942383,13747653.0,30.059999465942383
2011-09-26,29.15999984741211,27.049999237060547,27.049999237060547,27.6200008392334,13135619.0,27.6200008392334
2011-09-27,28.489999771118164,26.8799991607666,27.579999923706055,27.5,6290328.0,27.5
2011-09-28,28.1200008392334,25.0,28.0,25.030000686645508,11161515.0,25.030000686645508
2011-09-29,25.049999237060547,23.440000534057617,24.149999618530273,24.209999084472656,6928668.0,24.209999084472656
2011-09-30,24.450000762939453,21.899999618530273,24.079999923706055,22.219999313354492,7963759.0,22.219999313354492
2011-10-10,24.440000534057617,22.270000457763672,22.270000457763672,24.440000534057617,7631923.0,24.440000534057617
2011-10-11,24.729999542236328,22.0,24.5,22.010000228881836,15525234.0,22.010000228881836
2011-10-12,22.40999984741211,20.5,21.3700008392334,22.290000915527344,8652036.0,22.290000915527344
2011-10-13,23.5,22.100000381469727,22.290000915527344,22.920000076293945,7787885.0,22.920000076293945
2011-10-14,23.43000030517578,22.700000762939453,22.8799991607666,23.079999923706055,4500938.0,23.079999923706055
2011-10-17,23.43000030517578,22.649999618530273,23.0,22.709999084472656,3738526.0,22.709999084472656
2011-10-18,22.600000381469727,21.350000381469727,22.600000381469727,21.459999084472656,5608894.0,21.459999084472656
2011-10-19,22.100000381469727,20.799999237060547,21.709999084472656,20.90999984741211,4397753.0,20.90999984741211
2011-10-20,20.850000381469727,19.010000228881836,20.540000915527344,19.559999465942383,8063610.0,19.559999465942383
2011-10-21,21.520000457763672,19.110000610351562,19.479999542236328,21.520000457763672,9260109.0,21.520000457763672
2011-10-24,22.5,21.0,21.100000381469727,22.040000915527344,9791664.0,22.040000915527344
2011-10-25,22.479999542236328,21.450000762939453,21.989999771118164,22.149999618530273,6801803.0,22.149999618530273
2011-10-26,22.700000762939453,21.950000762939453,21.950000762939453,22.209999084472656,6445692.0,22.209999084472656
2011-10-27,23.1299991607666,22.030000686645508,22.18000030517578,22.59000015258789,6062846.0,22.59000015258789
2011-10-28,22.950000762939453,22.09000015258789,22.700000762939453,22.579999923706055,7181347.0,22.579999923706055
2011-10-31,23.290000915527344,22.399999618530273,22.5,22.770000457763672,5088467.0,22.770000457763672
2011-11-01,22.6299991607666,22.200000762939453,22.6299991607666,22.290000915527344,4309109.0,22.290000915527344
2011-11-02,22.770000457763672,21.610000610351562,21.989999771118164,22.479999542236328,4987679.0,22.479999542236328
2011-11-03,22.979999542236328,22.329999923706055,22.489999771118164,22.56999969482422,6328815.0,22.56999969482422
2011-11-04,23.25,22.6299991607666,22.780000686645508,23.149999618530273,7251468.0,23.149999618530273
2011-11-07,23.59000015258789,22.81999969482422,23.1299991607666,22.920000076293945,4474109.0,22.920000076293945
2011-11-08,23.200000762939453,22.299999237060547,22.989999771118164,22.600000381469727,4468064.0,22.600000381469727
2011-11-09,23.5,22.260000228881836,22.260000228881836,22.93000030517578,4280538.0,22.93000030517578
2011-11-10,23.09000015258789,22.5,22.600000381469727,22.6299991607666,2801483.0,22.6299991607666
2011-11-11,22.899999618530273,22.0,22.549999237060547,22.260000228881836,2642331.0,22.260000228881836
2011-11-17,22.260000228881836,22.260000228881836,22.260000228881836,22.260000228881836,0.0,22.260000228881836
2011-11-18,22.260000228881836,22.260000228881836,22.260000228881836,22.260000228881836,0.0,22.260000228881836
2011-11-21,22.260000228881836,22.260000228881836,22.260000228881836,22.260000228881836,0.0,22.260000228881836
2011-11-22,22.260000228881836,22.260000228881836,22.260000228881836,22.260000228881836,0.0,22.260000228881836
2011-11-23,22.260000228881836,22.260000228881836,22.260000228881836,22.260000228881836,0.0,22.260000228881836
2011-11-24,22.260000228881836,22.260000228881836,22.260000228881836,22.260000228881836,0.0,22.260000228881836
2011-11-25,22.260000228881836,22.260000228881836,22.260000228881836,22.260000228881836,0.0,22.260000228881836
2011-11-28,22.260000228881836,22.260000228881836,22.260000228881836,22.260000228881836,0.0,22.260000228881836
2011-11-29,22.260000228881836,22.260000228881836,22.260000228881836,22.260000228881836,0.0,22.260000228881836
2011-11-30,22.260000228881836,22.260000228881836,22.260000228881836,22.260000228881836,0.0,22.260000228881836
2011-12-01,22.260000228881836,22.260000228881836,22.260000228881836,22.260000228881836,0.0,22.260000228881836
2011-12-02,22.260000228881836,22.260000228881836,22.260000228881836,22.260000228881836,0.0,22.260000228881836
2011-12-05,22.260000228881836,22.260000228881836,22.260000228881836,22.260000228881836,0.0,22.260000228881836
2011-12-06,20.030000686645508,20.030000686645508,20.030000686645508,20.030000686645508,174100.0,20.030000686645508
2011-12-07,18.030000686645508,18.030000686645508,18.030000686645508,18.030000686645508,198500.0,18.030000686645508
2011-12-08,16.229999542236328,16.229999542236328,16.229999542236328,16.229999542236328,388600.0,16.229999542236328
2011-12-09,16.100000381469727,14.609999656677246,14.609999656677246,14.609999656677246,26351884.0,14.609999656677246
2011-12-12,14.069999694824219,13.149999618530273,13.850000381469727,13.25,31327027.0,13.25
2011-12-13,13.40999984741211,13.0,13.130000114440918,13.0600004196167,19581958.0,13.0600004196167
2011-12-14,13.15999984741211,12.649999618530273,12.829999923706055,12.800000190734863,12767588.0,12.800000190734863
2011-12-15,12.899999618530273,11.520000457763672,12.720000267028809,11.520000457763672,18572850.0,11.520000457763672
2011-12-16,11.550000190734863,10.720000267028809,11.380000114440918,11.229999542236328,22840761.0,11.229999542236328
2011-12-19,11.199999809265137,10.579999923706055,11.010000228881836,11.050000190734863,16338753.0,11.050000190734863
2011-12-20,11.319999694824219,10.850000381469727,11.0,10.890000343322754,14357379.0,10.890000343322754
2011-12-21,11.279999732971191,10.630000114440918,11.050000190734863,10.670000076293945,19908337.0,10.670000076293945
2011-12-22,10.199999809265137,9.600000381469727,10.199999809265137,9.770000457763672,19729280.0,9.770000457763672
2011-12-23,9.770000457763672,9.770000457763672,9.770000457763672,9.770000457763672,0.0,9.770000457763672
2011-12-26,10.069999694824219,9.5,9.789999961853027,9.899999618530273,12488879.0,9.899999618530273
2011-12-27,10.359999656677246,9.729999542236328,9.800000190734863,9.930000305175781,20379870.0,9.930000305175781
2011-12-28,9.600000381469727,9.100000381469727,9.59000015258789,9.4399995803833,15143337.0,9.4399995803833
2011-12-29,9.670000076293945,9.199999809265137,9.25,9.210000038146973,9942957.0,9.210000038146973
2011-12-30,9.569999694824219,9.199999809265137,9.300000190734863,9.449999809265137,11848803.0,9.449999809265137
2012-01-04,9.960000038146973,9.430000305175781,9.489999771118164,9.5,17548739.0,9.5
2012-01-05,9.449999809265137,8.550000190734863,9.270000457763672,8.550000190734863,15740049.0,8.550000190734863
2012-01-06,8.949999809265137,8.149999618530273,8.449999809265137,8.800000190734863,14421390.0,8.800000190734863
2012-01-09,9.399999618530273,8.630000114440918,8.800000190734863,9.289999961853027,19299472.0,9.289999961853027
2012-01-10,9.760000228881836,9.130000114440918,9.130000114440918,9.640000343322754,21269402.0,9.640000343322754
2012-01-11,10.34000015258789,9.479999542236328,9.600000381469727,10.09000015258789,26439814.0,10.09000015258789
2012-01-12,10.1899995803833,9.729999542236328,9.920000076293945,9.819999694824219,18525066.0,9.819999694824219
2012-01-13,9.960000038146973,9.300000190734863,9.800000190734863,9.449999809265137,12938180.0,9.449999809265137
2012-01-16,9.430000305175781,8.510000228881836,9.350000381469727,8.510000228881836,11552018.0,8.510000228881836
2012-01-17,9.25,8.40999984741211,8.430000305175781,9.149999618530273,12338529.0,9.149999618530273
2012-01-18,9.380000114440918,8.619999885559082,9.119999885559082,8.75,12574549.0,8.75
2012-01-19,8.899999618530273,8.380000114440918,8.6899995803833,8.8100004196167,10634618.0,8.8100004196167
2012-01-20,8.920000076293945,8.6899995803833,8.84000015258789,8.829999923706055,8036225.0,8.829999923706055
2012-01-30,9.699999809265137,8.8100004196167,8.960000038146973,9.34000015258789,14875994.0,9.34000015258789
2012-01-31,9.470000267028809,8.989999771118164,9.149999618530273,9.460000038146973,11961581.0,9.460000038146973
2012-02-01,9.850000381469727,9.319999694824219,9.380000114440918,9.550000190734863,17826840.0,9.550000190734863
2012-02-02,9.75,9.199999809265137,9.619999885559082,9.729999542236328,13085968.0,9.729999542236328
2012-02-03,10.699999809265137,9.649999618530273,9.710000038146973,10.699999809265137,16736312.0,10.699999809265137
2012-02-06,11.770000457763672,11.3100004196167,11.449999809265137,11.770000457763672,29971235.0,11.770000457763672
2012-02-07,12.539999961853027,11.510000228881836,12.050000190734863,11.729999542236328,52139696.0,11.729999542236328
2012-02-08,11.729999542236328,11.729999542236328,11.729999542236328,11.729999542236328,0.0,11.729999542236328
2012-02-09,12.899999618530273,11.84000015258789,11.949999809265137,12.899999618530273,22404809.0,12.899999618530273
2012-02-10,13.829999923706055,12.680000305175781,13.649999618530273,13.5,54553788.0,13.5
2012-02-13,13.449999809265137,13.020000457763672,13.100000381469727,13.289999961853027,27997396.0,13.289999961853027
2012-02-14,14.100000381469727,13.130000114440918,13.199999809265137,13.5,29470074.0,13.5
2012-02-15,13.9399995803833,12.920000076293945,13.3100004196167,13.609999656677246,30946572.0,13.609999656677246
2012-02-16,13.75,13.180000305175781,13.5,13.4399995803833,21077119.0,13.4399995803833
2012-02-17,14.069999694824219,13.3100004196167,13.430000305175781,13.789999961853027,31847456.0,13.789999961853027
2012-02-20,15.140000343322754,13.640000343322754,13.789999961853027,14.449999809265137,39528472.0,14.449999809265137
2012-02-21,14.869999885559082,13.960000038146973,14.1899995803833,14.729999542236328,29894255.0,14.729999542236328
2012-02-22,15.0,14.5,14.699999809265137,14.880000114440918,24621242.0,14.880000114440918
2012-02-23,14.979999542236328,14.380000114440918,14.789999961853027,14.609999656677246,23980670.0,14.609999656677246
2012-02-24,14.640000343322754,14.0,14.489999771118164,14.260000228881836,24586102.0,14.260000228881836
2012-02-27,15.5600004196167,14.149999618530273,14.149999618530273,14.989999771118164,41126601.0,14.989999771118164
2012-02-28,14.960000038146973,14.199999809265137,14.800000190734863,14.289999961853027,21801738.0,14.289999961853027
2012-02-29,14.479999542236328,13.930000305175781,14.0,14.020000457763672,14366458.0,14.020000457763672
2012-03-01,14.25,13.699999809265137,13.880000114440918,14.020000457763672,10189737.0,14.020000457763672
2012-03-02,14.300000190734863,14.029999732971191,14.149999618530273,14.279999732971191,10623395.0,14.279999732971191
2012-03-05,14.479999542236328,14.100000381469727,14.390000343322754,14.1899995803833,10798929.0,14.1899995803833
2012-03-06,14.989999771118164,13.930000305175781,14.210000038146973,14.739999771118164,32286837.0,14.739999771118164
2012-03-07,14.800000190734863,14.100000381469727,14.399999618530273,14.460000038146973,18447061.0,14.460000038146973
2012-03-08,14.699999809265137,14.399999618530273,14.40999984741211,14.5,11477385.0,14.5
2012-03-09,15.010000228881836,14.529999732971191,14.59000015258789,14.75,15851456.0,14.75
2012-03-12,14.890000343322754,14.40999984741211,14.75,14.569999694824219,12594967.0,14.569999694824219
2012-03-13,14.65999984741211,14.199999809265137,14.65999984741211,14.4399995803833,14004820.0,14.4399995803833
2012-03-14,14.619999885559082,13.0,14.489999771118164,13.220000267028809,20827111.0,13.220000267028809
2012-03-15,13.289999961853027,12.199999809265137,13.149999618530273,12.25,20198604.0,12.25
2012-03-16,12.479999542236328,12.0,12.210000038146973,12.470000267028809,12626468.0,12.470000267028809
2012-03-19,12.779999732971191,12.300000190734863,12.5,12.6899995803833,11181989.0,12.6899995803833
2012-03-20,12.649999618530273,12.199999809265137,12.649999618530273,12.260000228881836,9694203.0,12.260000228881836
2012-03-21,12.59000015258789,12.119999885559082,12.220000267028809,12.550000190734863,9064534.0,12.550000190734863
2012-03-22,13.149999618530273,12.300000190734863,12.5600004196167,12.850000381469727,15153580.0,12.850000381469727
2012-03-23,12.75,12.199999809265137,12.609999656677246,12.3100004196167,9061830.0,12.3100004196167
2012-03-26,12.279999732971191,11.5,12.170000076293945,11.760000228881836,8140452.0,11.760000228881836
2012-03-27,12.180000305175781,11.760000228881836,11.760000228881836,12.0,6733115.0,12.0
2012-03-28,12.489999771118164,11.5,11.850000381469727,11.8100004196167,15859313.0,11.8100004196167
2012-03-29,11.4399995803833,10.630000114440918,11.4399995803833,10.630000114440918,14084294.0,10.630000114440918
2012-03-30,10.8100004196167,10.079999923706055,10.399999618530273,10.289999961853027,8442847.0,10.289999961853027
2012-04-05,10.720000267028809,10.170000076293945,10.300000190734863,10.710000038146973,6773862.0,10.710000038146973
2012-04-06,11.170000076293945,10.710000038146973,10.779999732971191,10.829999923706055,8040247.0,10.829999923706055
2012-04-09,11.180000305175781,10.640000343322754,10.989999771118164,10.770000457763672,6973901.0,10.770000457763672
2012-04-10,10.989999771118164,10.1899995803833,10.609999656677246,10.979999542236328,7281822.0,10.979999542236328
2012-04-11,11.5600004196167,10.630000114440918,10.710000038146973,11.390000343322754,12885663.0,11.390000343322754
2012-04-12,11.6899995803833,11.130000114440918,11.319999694824219,11.470000267028809,10945133.0,11.470000267028809
2012-04-13,11.760000228881836,11.40999984741211,11.470000267028809,11.59000015258789,9915052.0,11.59000015258789
2012-04-16,11.609999656677246,11.289999961853027,11.489999771118164,11.369999885559082,5829116.0,11.369999885559082
2012-04-17,11.75,11.210000038146973,11.319999694824219,11.359999656677246,8574526.0,11.359999656677246
2012-04-18,11.880000114440918,11.300000190734863,11.300000190734863,11.65999984741211,9242776.0,11.65999984741211
2012-04-19,12.829999923706055,11.510000228881836,11.539999961853027,12.829999923706055,19779651.0,12.829999923706055
2012-04-20,13.430000305175781,12.579999923706055,12.680000305175781,13.09000015258789,27228110.0,13.09000015258789
2012-04-23,12.979999542236328,12.5,12.960000038146973,12.6899995803833,13268359.0,12.6899995803833
2012-04-24,12.520000457763672,11.420000076293945,12.520000457763672,11.869999885559082,16423924.0,11.869999885559082
2012-04-25,12.279999732971191,11.630000114440918,11.720000267028809,12.1899995803833,12190981.0,12.1899995803833
2012-04-26,12.319999694824219,11.729999542236328,12.220000267028809,11.779999732971191,8644082.0,11.779999732971191
2012-04-27,11.880000114440918,11.479999542236328,11.75,11.520000457763672,6377757.0,11.520000457763672
2012-05-02,11.520000457763672,11.520000457763672,11.520000457763672,11.520000457763672,0.0,11.520000457763672
2012-05-03,11.520000457763672,11.520000457763672,11.520000457763672,11.520000457763672,0.0,11.520000457763672
2012-05-04,11.520000457763672,11.520000457763672,11.520000457763672,11.520000457763672,0.0,11.520000457763672
2012-05-07,11.520000457763672,11.520000457763672,11.520000457763672,11.520000457763672,0.0,11.520000457763672
2012-05-08,11.520000457763672,11.520000457763672,11.520000457763672,11.520000457763672,0.0,11.520000457763672
2012-05-09,11.520000457763672,11.520000457763672,11.520000457763672,11.520000457763672,0.0,11.520000457763672
2012-05-10,11.520000457763672,11.520000457763672,11.520000457763672,11.520000457763672,0.0,11.520000457763672
2012-05-11,11.520000457763672,11.520000457763672,11.520000457763672,11.520000457763672,0.0,11.520000457763672
2012-05-14,11.520000457763672,11.520000457763672,11.520000457763672,11.520000457763672,0.0,11.520000457763672
2012-05-15,10.9399995803833,10.369999885559082,10.510000228881836,10.380000114440918,13533535.0,10.380000114440918
2012-05-16,11.0,9.819999694824219,10.220000267028809,10.649999618530273,12958610.0,10.649999618530273
2012-05-17,10.670000076293945,10.329999923706055,10.59000015258789,10.579999923706055,8059998.0,10.579999923706055
2012-05-18,10.75,10.329999923706055,10.449999809265137,10.40999984741211,6126638.0,10.40999984741211
2012-05-21,10.579999923706055,10.15999984741211,10.390000343322754,10.300000190734863,5058638.0,10.300000190734863
2012-05-22,10.300000190734863,10.300000190734863,10.300000190734863,10.300000190734863,0.0,10.300000190734863
2012-05-23,11.09000015258789,10.390000343322754,10.390000343322754,10.609999656677246,8891800.0,10.609999656677246
2012-05-24,11.09000015258789,10.399999618530273,10.399999618530273,10.960000038146973,9579624.0,10.960000038146973
2012-05-25,11.819999694824219,10.9399995803833,11.0,11.510000228881836,16679937.0,11.510000228881836
2012-05-28,11.859999656677246,11.079999923706055,11.5600004196167,11.760000228881836,12609954.0,11.760000228881836
2012-05-29,11.829999923706055,11.399999618530273,11.680000305175781,11.609999656677246,10623907.0,11.609999656677246
2012-05-30,12.3100004196167,11.449999809265137,11.550000190734863,11.970000267028809,15042299.0,11.970000267028809
2012-05-31,11.880000114440918,11.449999809265137,11.800000190734863,11.5600004196167,11577187.0,11.5600004196167
2012-06-01,11.649999618530273,11.130000114440918,11.40999984741211,11.289999961853027,8295235.0,11.289999961853027
2012-06-04,11.140000343322754,10.529999732971191,11.140000343322754,10.609999656677246,8303094.0,10.609999656677246
2012-06-05,10.930000305175781,10.609999656677246,10.609999656677246,10.6899995803833,5617144.0,10.6899995803833
2012-06-06,10.970000267028809,10.619999885559082,10.779999732971191,10.8100004196167,5408970.0,10.8100004196167
2012-06-07,11.09000015258789,10.529999732971191,10.989999771118164,10.569999694824219,5128681.0,10.569999694824219
2012-06-08,10.729999542236328,10.40999984741211,10.729999542236328,10.460000038146973,4226422.0,10.460000038146973
2012-06-11,10.720000267028809,10.420000076293945,10.420000076293945,10.699999809265137,3514045.0,10.699999809265137
2012-06-12,10.6899995803833,10.470000267028809,10.649999618530273,10.510000228881836,3234658.0,10.510000228881836
2012-06-13,10.699999809265137,10.5,10.529999732971191,10.630000114440918,4199988.0,10.630000114440918
2012-06-14,11.5,10.600000381469727,10.649999618530273,11.180000305175781,15068324.0,11.180000305175781
2012-06-15,11.369999885559082,10.989999771118164,11.0,11.3100004196167,10508632.0,11.3100004196167
2012-06-18,11.4399995803833,11.149999618530273,11.239999771118164,11.170000076293945,8196091.0,11.170000076293945
2012-06-19,11.25,10.729999542236328,11.119999885559082,10.850000381469727,7829681.0,10.850000381469727
2012-06-20,10.989999771118164,10.619999885559082,10.800000190734863,10.760000228881836,4846323.0,10.760000228881836
2012-06-21,10.75,10.380000114440918,10.75,10.569999694824219,4778243.0,10.569999694824219
2012-06-25,10.539999961853027,10.15999984741211,10.539999961853027,10.180000305175781,3640613.0,10.180000305175781
2012-06-26,10.579999923706055,10.069999694824219,10.079999923706055,10.369999885559082,4258697.0,10.369999885559082
2012-06-27,10.40999984741211,10.079999923706055,10.300000190734863,10.130000114440918,4579693.0,10.130000114440918
2012-06-28,10.270000457763672,9.789999961853027,10.149999618530273,9.800000190734863,4607576.0,9.800000190734863
2012-06-29,9.760000228881836,9.180000305175781,9.760000228881836,9.579999923706055,5674977.0,9.579999923706055
2012-07-02,9.880000114440918,9.65999984741211,9.6899995803833,9.739999771118164,3444431.0,9.739999771118164
2012-07-03,9.850000381469727,9.609999656677246,9.8100004196167,9.680000305175781,3154877.0,9.680000305175781
2012-07-04,9.829999923706055,9.5,9.680000305175781,9.569999694824219,3353918.0,9.569999694824219
2012-07-05,10.289999961853027,9.220000267028809,9.5,10.010000228881836,9060053.0,10.010000228881836
2012-07-06,10.109999656677246,9.649999618530273,9.899999618530273,10.0,6002523.0,10.0
2012-07-09,9.9399995803833,9.4399995803833,9.899999618530273,9.460000038146973,4284753.0,9.460000038146973
2012-07-10,9.619999885559082,9.1899995803833,9.390000343322754,9.4399995803833,3496200.0,9.4399995803833
2012-07-11,9.569999694824219,9.3100004196167,9.359999656677246,9.489999771118164,2553706.0,9.489999771118164
2012-07-12,9.850000381469727,9.279999732971191,9.489999771118164,9.670000076293945,4808098.0,9.670000076293945
2012-07-13,10.640000343322754,9.539999961853027,9.59000015258789,10.640000343322754,15691303.0,10.640000343322754
2012-07-16,11.09000015258789,10.600000381469727,10.850000381469727,10.720000267028809,18040980.0,10.720000267028809
2012-07-17,11.180000305175781,10.40999984741211,10.5600004196167,11.15999984741211,15130161.0,11.15999984741211
2012-07-18,11.100000381469727,10.720000267028809,11.100000381469727,11.0,10529422.0,11.0
2012-07-19,12.100000381469727,10.779999732971191,10.869999885559082,12.100000381469727,33357819.0,12.100000381469727
2012-07-20,12.300000190734863,11.6899995803833,11.899999618530273,11.789999961853027,25489663.0,11.789999961853027
2012-07-23,11.930000305175781,10.609999656677246,11.390000343322754,11.369999885559082,21949426.0,11.369999885559082
2012-07-24,11.65999984741211,11.0600004196167,11.130000114440918,11.300000190734863,18294312.0,11.300000190734863
2012-07-25,11.420000076293945,10.75,11.1899995803833,10.949999809265137,12868508.0,10.949999809265137
2012-07-26,11.420000076293945,10.819999694824219,10.979999542236328,11.220000267028809,16403244.0,11.220000267028809
2012-07-27,11.270000457763672,10.5,11.220000267028809,10.550000190734863,13278537.0,10.550000190734863
2012-07-30,10.600000381469727,9.550000190734863,10.5,9.710000038146973,10094050.0,9.710000038146973
2012-07-31,10.050000190734863,9.210000038146973,9.5600004196167,9.770000457763672,8430715.0,9.770000457763672
2012-08-01,10.180000305175781,9.619999885559082,9.680000305175781,10.039999961853027,6552841.0,10.039999961853027
2012-08-02,10.149999618530273,9.8100004196167,10.020000457763672,10.079999923706055,5331402.0,10.079999923706055
2012-08-03,10.479999542236328,10.09000015258789,10.149999618530273,10.199999809265137,6902127.0,10.199999809265137
2012-08-06,11.050000190734863,10.180000305175781,10.180000305175781,10.8100004196167,11571050.0,10.8100004196167
2012-08-07,10.979999542236328,10.680000305175781,10.729999542236328,10.9399995803833,9646391.0,10.9399995803833
2012-08-08,11.100000381469727,10.770000457763672,10.890000343322754,10.960000038146973,8442152.0,10.960000038146973
2012-08-09,11.1899995803833,10.640000343322754,10.920000076293945,11.109999656677246,11296396.0,11.109999656677246
2012-08-10,11.109999656677246,10.6899995803833,11.0600004196167,10.720000267028809,7262792.0,10.720000267028809
2012-08-13,10.600000381469727,9.970000267028809,10.600000381469727,10.050000190734863,9065869.0,10.050000190734863
2012-08-14,10.279999732971191,9.970000267028809,9.979999542236328,10.279999732971191,5816845.0,10.279999732971191
2012-08-15,10.289999961853027,10.050000190734863,10.279999732971191,10.069999694824219,3825590.0,10.069999694824219
2012-08-16,10.15999984741211,9.899999618530273,9.989999771118164,9.9399995803833,3715205.0,9.9399995803833
2012-08-17,10.350000381469727,9.960000038146973,10.050000190734863,10.319999694824219,5861687.0,10.319999694824219
2012-08-20,11.25,10.15999984741211,10.220000267028809,10.890000343322754,14073948.0,10.890000343322754
2012-08-21,11.149999618530273,10.739999771118164,10.8100004196167,11.020000457763672,11174246.0,11.020000457763672
2012-08-22,11.09000015258789,10.720000267028809,11.020000457763672,10.739999771118164,7590717.0,10.739999771118164
2012-08-23,11.180000305175781,10.800000190734863,10.829999923706055,10.949999809265137,7620209.0,10.949999809265137
2012-08-24,10.920000076293945,10.180000305175781,10.850000381469727,10.199999809265137,8371603.0,10.199999809265137
2012-08-27,10.4399995803833,10.0,10.1899995803833,10.199999809265137,5049613.0,10.199999809265137
2012-08-28,10.65999984741211,10.149999618530273,10.199999809265137,10.569999694824219,6287587.0,10.569999694824219
2012-08-29,10.569999694824219,10.569999694824219,10.569999694824219,10.569999694824219,0.0,10.569999694824219
2012-08-30,10.569999694824219,10.569999694824219,10.569999694824219,10.569999694824219,0.0,10.569999694824219
2012-08-31,10.569999694824219,10.569999694824219,10.569999694824219,10.569999694824219,0.0,10.569999694824219
2012-09-03,10.569999694824219,10.569999694824219,10.569999694824219,10.569999694824219,0.0,10.569999694824219
2012-09-04,10.569999694824219,10.569999694824219,10.569999694824219,10.569999694824219,0.0,10.569999694824219
2012-09-05,10.569999694824219,10.569999694824219,10.569999694824219,10.569999694824219,0.0,10.569999694824219
2012-09-06,10.569999694824219,10.569999694824219,10.569999694824219,10.569999694824219,0.0,10.569999694824219
2012-09-07,10.569999694824219,10.569999694824219,10.569999694824219,10.569999694824219,0.0,10.569999694824219
2012-09-10,10.569999694824219,10.569999694824219,10.569999694824219,10.569999694824219,0.0,10.569999694824219
2012-09-11,10.569999694824219,10.569999694824219,10.569999694824219,10.569999694824219,0.0,10.569999694824219
2012-09-12,10.569999694824219,10.569999694824219,10.569999694824219,10.569999694824219,0.0,10.569999694824219
2012-09-13,10.569999694824219,10.569999694824219,10.569999694824219,10.569999694824219,0.0,10.569999694824219
2012-09-14,10.569999694824219,10.569999694824219,10.569999694824219,10.569999694824219,0.0,10.569999694824219
2012-09-17,10.569999694824219,10.569999694824219,10.569999694824219,10.569999694824219,0.0,10.569999694824219
2012-09-18,10.569999694824219,10.569999694824219,10.569999694824219,10.569999694824219,0.0,10.569999694824219
2012-09-19,10.569999694824219,10.569999694824219,10.569999694824219,10.569999694824219,0.0,10.569999694824219
2012-09-20,10.569999694824219,10.569999694824219,10.569999694824219,10.569999694824219,0.0,10.569999694824219
2012-09-21,10.569999694824219,10.569999694824219,10.569999694824219,10.569999694824219,0.0,10.569999694824219
2012-09-24,10.569999694824219,10.569999694824219,10.569999694824219,10.569999694824219,0.0,10.569999694824219
2012-09-25,10.569999694824219,10.569999694824219,10.569999694824219,10.569999694824219,0.0,10.569999694824219
2012-09-26,10.569999694824219,10.569999694824219,10.569999694824219,10.569999694824219,0.0,10.569999694824219
2012-09-27,10.569999694824219,10.569999694824219,10.569999694824219,10.569999694824219,0.0,10.569999694824219
2012-09-28,10.569999694824219,10.569999694824219,10.569999694824219,10.569999694824219,0.0,10.569999694824219
2012-10-08,10.569999694824219,10.569999694824219,10.569999694824219,10.569999694824219,0.0,10.569999694824219
2012-10-09,11.630000114440918,11.630000114440918,11.630000114440918,11.630000114440918,961561.0,11.630000114440918
2012-10-10,12.789999961853027,12.789999961853027,12.789999961853027,12.789999961853027,1155491.0,12.789999961853027
2012-10-11,14.069999694824219,13.5600004196167,14.069999694824219,14.069999694824219,35577919.0,14.069999694824219
2012-10-12,14.069999694824219,14.069999694824219,14.069999694824219,14.069999694824219,0.0,14.069999694824219
2012-10-15,14.069999694824219,14.069999694824219,14.069999694824219,14.069999694824219,0.0,14.069999694824219
2012-10-16,14.069999694824219,14.069999694824219,14.069999694824219,14.069999694824219,0.0,14.069999694824219
2012-10-17,14.069999694824219,14.069999694824219,14.069999694824219,14.069999694824219,0.0,14.069999694824219
2012-10-18,14.270000457763672,13.010000228881836,14.270000457763672,13.619999885559082,26348553.0,13.619999885559082
2012-10-19,14.710000038146973,13.520000457763672,13.619999885559082,13.880000114440918,32900340.0,13.880000114440918
2012-10-22,13.930000305175781,13.359999656677246,13.630000114440918,13.600000381469727,17648546.0,13.600000381469727
2012-10-23,13.899999618530273,13.289999961853027,13.59000015258789,13.5600004196167,15552955.0,13.5600004196167
2012-10-24,13.979999542236328,13.229999542236328,13.359999656677246,13.729999542236328,18380201.0,13.729999542236328
2012-10-25,14.479999542236328,13.5,13.640000343322754,13.899999618530273,26456836.0,13.899999618530273
2012-10-26,14.109999656677246,12.579999923706055,13.880000114440918,12.609999656677246,19085163.0,12.609999656677246
2012-10-29,12.600000381469727,12.050000190734863,12.25,12.220000267028809,13185329.0,12.220000267028809
2012-10-30,12.390000343322754,11.779999732971191,12.289999961853027,11.800000190734863,10274192.0,11.800000190734863
2012-10-31,12.09000015258789,11.680000305175781,11.75,12.029999732971191,7869765.0,12.029999732971191
2012-11-01,12.479999542236328,11.979999542236328,12.039999961853027,12.279999732971191,9271874.0,12.279999732971191
2012-11-02,12.279999732971191,11.90999984741211,12.180000305175781,12.0,7152046.0,12.0
2012-11-05,12.399999618530273,11.880000114440918,11.949999809265137,12.1899995803833,7849494.0,12.1899995803833
2012-11-06,12.279999732971191,11.510000228881836,12.020000457763672,11.779999732971191,7979119.0,11.779999732971191
2012-11-07,12.5,11.819999694824219,11.819999694824219,12.390000343322754,13474081.0,12.390000343322754
2012-11-08,12.220000267028809,11.520000457763672,12.149999618530273,11.640000343322754,9920526.0,11.640000343322754
2012-11-09,11.75,11.350000381469727,11.609999656677246,11.5,6212512.0,11.5
2012-11-12,11.720000267028809,11.40999984741211,11.529999732971191,11.699999809265137,4231084.0,11.699999809265137
2012-11-13,12.149999618530273,11.430000305175781,11.600000381469727,11.979999542236328,9214266.0,11.979999542236328
2012-11-14,12.390000343322754,11.760000228881836,11.899999618530273,12.199999809265137,9585728.0,12.199999809265137
2012-11-15,12.239999771118164,11.819999694824219,12.140000343322754,11.869999885559082,5472686.0,11.869999885559082
2012-11-16,11.779999732971191,11.460000038146973,11.779999732971191,11.640000343322754,4617452.0,11.640000343322754
2012-11-19,11.920000076293945,11.569999694824219,11.569999694824219,11.880000114440918,3431196.0,11.880000114440918
2012-11-20,12.079999923706055,11.710000038146973,11.859999656677246,11.729999542236328,3274658.0,11.729999542236328
2012-11-21,11.789999961853027,10.5600004196167,11.649999618530273,11.130000114440918,8512637.0,11.130000114440918
2012-11-22,11.119999885559082,10.680000305175781,11.119999885559082,10.699999809265137,5152763.0,10.699999809265137
2012-11-23,10.949999809265137,10.609999656677246,10.630000114440918,10.84000015258789,3968290.0,10.84000015258789
2012-11-26,11.050000190734863,10.770000457763672,10.84000015258789,10.770000457763672,3607253.0,10.770000457763672
2012-11-27,10.770000457763672,9.989999771118164,10.680000305175781,10.09000015258789,4934165.0,10.09000015258789
2012-11-28,10.380000114440918,9.789999961853027,9.899999618530273,10.15999984741211,3846132.0,10.15999984741211
2012-11-29,10.34000015258789,10.050000190734863,10.180000305175781,10.100000381469727,3230087.0,10.100000381469727
2012-11-30,10.289999961853027,10.050000190734863,10.050000190734863,10.270000457763672,2345296.0,10.270000457763672
2012-12-03,10.25,9.649999618530273,10.25,9.720000267028809,3903268.0,9.720000267028809
2012-12-04,10.180000305175781,9.850000381469727,10.020000457763672,10.119999885559082,4308391.0,10.119999885559082
2012-12-05,10.680000305175781,9.960000038146973,10.020000457763672,10.539999961853027,6132679.0,10.539999961853027
2012-12-06,10.649999618530273,10.369999885559082,10.449999809265137,10.510000228881836,3923164.0,10.510000228881836
2012-12-07,10.869999885559082,10.380000114440918,10.510000228881836,10.770000457763672,5169975.0,10.770000457763672
2012-12-10,11.029999732971191,10.609999656677246,10.760000228881836,11.0,6733540.0,11.0
2012-12-11,10.960000038146973,10.6899995803833,10.930000305175781,10.699999809265137,5281710.0,10.699999809265137
2012-12-12,11.770000457763672,10.600000381469727,10.65999984741211,11.770000457763672,10337553.0,11.770000457763672
2012-12-13,12.739999771118164,11.8100004196167,12.149999618530273,11.899999618530273,19870044.0,11.899999618530273
2012-12-14,12.359999656677246,11.680000305175781,11.899999618530273,12.1899995803833,14469340.0,12.1899995803833
2012-12-17,12.329999923706055,11.979999542236328,12.050000190734863,12.199999809265137,10208765.0,12.199999809265137
2012-12-18,12.399999618530273,11.670000076293945,12.079999923706055,11.8100004196167,11831891.0,11.8100004196167
2012-12-19,11.90999984741211,11.619999885559082,11.649999618530273,11.779999732971191,6667589.0,11.779999732971191
2012-12-20,11.770000457763672,11.300000190734863,11.6899995803833,11.739999771118164,8179697.0,11.739999771118164
2012-12-21,11.8100004196167,11.520000457763672,11.5600004196167,11.720000267028809,5528779.0,11.720000267028809
2012-12-24,12.350000381469727,11.699999809265137,11.720000267028809,12.130000114440918,10220007.0,12.130000114440918
2012-12-25,12.359999656677246,12.020000457763672,12.020000457763672,12.210000038146973,8755938.0,12.210000038146973
2012-12-26,12.850000381469727,12.079999923706055,12.170000076293945,12.65999984741211,12190196.0,12.65999984741211
2012-12-27,12.949999809265137,12.449999809265137,12.600000381469727,12.600000381469727,9860763.0,12.600000381469727
2012-12-28,13.5,12.65999984741211,12.979999542236328,12.770000457763672,8878850.0,12.770000457763672
2012-12-31,12.899999618530273,12.369999885559082,12.65999984741211,12.539999961853027,6954814.0,12.539999961853027
2013-01-04,12.6899995803833,12.180000305175781,12.569999694824219,12.619999885559082,6811534.0,12.619999885559082
2013-01-07,12.960000038146973,12.479999542236328,12.600000381469727,12.869999885559082,8116721.0,12.869999885559082
2013-01-08,13.050000190734863,12.699999809265137,12.779999732971191,12.930000305175781,7151932.0,12.930000305175781
2013-01-09,13.140000343322754,12.579999923706055,13.0,12.819999694824219,6823638.0,12.819999694824219
2013-01-10,12.899999618530273,12.550000190734863,12.720000267028809,12.890000343322754,5681903.0,12.890000343322754
2013-01-11,13.0,12.510000228881836,13.0,12.569999694824219,5272598.0,12.569999694824219
2013-01-14,12.859999656677246,12.3100004196167,12.479999542236328,12.760000228881836,5918279.0,12.760000228881836
2013-01-15,13.399999618530273,12.600000381469727,12.630000114440918,13.050000190734863,9122081.0,13.050000190734863
2013-01-16,13.430000305175781,12.899999618530273,13.119999885559082,13.239999771118164,9914360.0,13.239999771118164
2013-01-17,13.289999961853027,12.739999771118164,13.260000228881836,12.789999961853027,5672476.0,12.789999961853027
2013-01-18,12.979999542236328,12.699999809265137,12.800000190734863,12.920000076293945,4067655.0,12.920000076293945
2013-01-21,13.069999694824219,12.670000076293945,12.899999618530273,12.819999694824219,5254878.0,12.819999694824219
2013-01-22,13.119999885559082,12.680000305175781,12.869999885559082,13.010000228881836,7177275.0,13.010000228881836
2013-01-23,13.020000457763672,12.359999656677246,13.020000457763672,12.649999618530273,7658998.0,12.649999618530273
2013-01-24,12.65999984741211,12.069999694824219,12.65999984741211,12.140000343322754,6819018.0,12.140000343322754
2013-01-25,12.680000305175781,12.260000228881836,12.420000076293945,12.40999984741211,5182772.0,12.40999984741211
2013-01-28,12.699999809265137,12.350000381469727,12.369999885559082,12.640000343322754,4143255.0,12.640000343322754
2013-01-29,12.8100004196167,12.510000228881836,12.710000038146973,12.729999542236328,4180373.0,12.729999542236328
2013-01-30,13.0,12.600000381469727,12.989999771118164,12.670000076293945,4033209.0,12.670000076293945
2013-01-31,13.270000457763672,12.670000076293945,12.75,12.9399995803833,10686910.0,12.9399995803833
2013-02-01,13.09000015258789,12.710000038146973,12.800000190734863,12.819999694824219,6671136.0,12.819999694824219
2013-02-04,12.949999809265137,12.609999656677246,12.84000015258789,12.920000076293945,6250398.0,12.920000076293945
2013-02-05,13.09000015258789,12.729999542236328,12.829999923706055,13.079999923706055,6955494.0,13.079999923706055
2013-02-06,13.380000114440918,12.949999809265137,13.0,13.229999542236328,7671098.0,13.229999542236328
2013-02-07,14.420000076293945,13.140000343322754,13.15999984741211,14.0600004196167,17679115.0,14.0600004196167
2013-02-08,14.34000015258789,13.760000228881836,13.800000190734863,14.010000228881836,9001784.0,14.010000228881836
2013-02-18,14.1899995803833,13.800000190734863,13.84000015258789,14.020000457763672,7273085.0,14.020000457763672
2013-02-19,14.079999923706055,13.399999618530273,13.989999771118164,13.649999618530273,9908472.0,13.649999618530273
2013-02-20,13.90999984741211,13.5,13.600000381469727,13.779999732971191,5947836.0,13.779999732971191
2013-02-21,13.699999809265137,12.90999984741211,13.699999809265137,13.1899995803833,8596803.0,13.1899995803833
2013-02-22,13.4399995803833,13.170000076293945,13.220000267028809,13.289999961853027,4276591.0,13.289999961853027
2013-02-25,13.569999694824219,12.979999542236328,13.130000114440918,13.539999961853027,5795459.0,13.539999961853027
2013-02-26,13.680000305175781,13.300000190734863,13.319999694824219,13.420000076293945,4655110.0,13.420000076293945
2013-02-27,13.65999984741211,13.380000114440918,13.449999809265137,13.569999694824219,3766461.0,13.569999694824219
2013-02-28,13.9399995803833,13.460000038146973,13.65999984741211,13.789999961853027,6656982.0,13.789999961853027
2013-03-01,14.25,13.720000267028809,13.720000267028809,13.960000038146973,7421817.0,13.960000038146973
2013-03-04,14.170000076293945,13.300000190734863,13.890000343322754,13.369999885559082,7392813.0,13.369999885559082
2013-03-05,13.949999809265137,13.350000381469727,13.350000381469727,13.899999618530273,5083930.0,13.899999618530273
2013-03-06,14.109999656677246,13.850000381469727,13.90999984741211,14.029999732971191,6532627.0,14.029999732971191
2013-03-07,14.9399995803833,13.890000343322754,13.989999771118164,14.350000381469727,18170810.0,14.350000381469727
2013-03-08,14.779999732971191,14.25,14.369999885559082,14.460000038146973,10623373.0,14.460000038146973
2013-03-11,14.680000305175781,14.069999694824219,14.550000190734863,14.180000305175781,6828370.0,14.180000305175781
2013-03-12,14.300000190734863,13.5,14.0600004196167,13.829999923706055,6370564.0,13.829999923706055
2013-03-13,13.989999771118164,13.510000228881836,13.670000076293945,13.829999923706055,4063375.0,13.829999923706055
2013-03-14,13.979999542236328,13.630000114440918,13.819999694824219,13.649999618530273,3147776.0,13.649999618530273
2013-03-15,14.100000381469727,13.479999542236328,13.640000343322754,13.850000381469727,4748102.0,13.850000381469727
2013-03-18,14.050000190734863,13.619999885559082,13.65999984741211,13.6899995803833,3143119.0,13.6899995803833
2013-03-19,14.869999885559082,13.699999809265137,13.699999809265137,14.670000076293945,10429416.0,14.670000076293945
2013-03-20,14.760000228881836,14.359999656677246,14.699999809265137,14.720000267028809,10427357.0,14.720000267028809
2013-03-21,15.279999732971191,14.529999732971191,14.770000457763672,15.199999809265137,12658759.0,15.199999809265137
2013-03-22,15.300000190734863,14.90999984741211,15.300000190734863,14.979999542236328,7646580.0,14.979999542236328
2013-03-25,15.149999618530273,14.579999923706055,15.140000343322754,14.630000114440918,5693053.0,14.630000114440918
2013-03-26,15.140000343322754,14.479999542236328,14.729999542236328,14.90999984741211,7452333.0,14.90999984741211
2013-03-27,15.130000114440918,14.720000267028809,15.0,14.829999923706055,6024977.0,14.829999923706055
2013-03-28,14.600000381469727,14.220000267028809,14.600000381469727,14.289999961853027,5864101.0,14.289999961853027
2013-03-29,14.390000343322754,14.079999923706055,14.220000267028809,14.109999656677246,4018827.0,14.109999656677246
2013-04-01,14.59000015258789,14.050000190734863,14.1899995803833,14.420000076293945,4637356.0,14.420000076293945
2013-04-02,14.739999771118164,14.430000305175781,14.510000228881836,14.550000190734863,4159455.0,14.550000190734863
2013-04-03,14.5,13.680000305175781,14.319999694824219,13.739999771118164,4742479.0,13.739999771118164
2013-04-08,13.649999618530273,12.600000381469727,13.649999618530273,13.109999656677246,5124175.0,13.109999656677246
2013-04-09,13.350000381469727,13.010000228881836,13.010000228881836,13.239999771118164,2975619.0,13.239999771118164
2013-04-10,13.449999809265137,12.930000305175781,13.239999771118164,13.119999885559082,3278500.0,13.119999885559082
2013-04-11,13.180000305175781,12.699999809265137,13.180000305175781,12.850000381469727,4653190.0,12.850000381469727
2013-04-12,13.100000381469727,12.600000381469727,12.850000381469727,12.920000076293945,3385292.0,12.920000076293945
2013-04-15,12.649999618530273,12.119999885559082,12.470000267028809,12.279999732971191,4357236.0,12.279999732971191
2013-04-16,11.899999618530273,11.279999732971191,11.899999618530273,11.760000228881836,7808580.0,11.760000228881836
2013-04-17,12.0,11.380000114440918,11.699999809265137,11.869999885559082,5147146.0,11.869999885559082
2013-04-18,12.0,11.380000114440918,11.600000381469727,11.720000267028809,5933327.0,11.720000267028809
2013-04-19,12.0600004196167,11.680000305175781,11.720000267028809,11.989999771118164,4900442.0,11.989999771118164
2013-04-22,12.1899995803833,11.779999732971191,11.949999809265137,12.149999618530273,4209678.0,12.149999618530273
2013-04-23,12.130000114440918,11.489999771118164,12.130000114440918,11.579999923706055,3721156.0,11.579999923706055
2013-04-24,11.829999923706055,11.550000190734863,11.59000015258789,11.770000457763672,3258253.0,11.770000457763672
2013-04-25,11.850000381469727,11.380000114440918,11.770000457763672,11.420000076293945,3211240.0,11.420000076293945
2013-04-26,11.800000190734863,11.199999809265137,11.5,11.289999961853027,2374367.0,11.289999961853027
2013-05-02,11.079999923706055,10.850000381469727,11.029999732971191,11.0,2529520.0,11.0
2013-05-03,11.479999542236328,11.0,11.0,11.420000076293945,2492371.0,11.420000076293945
2013-05-06,11.760000228881836,11.399999618530273,11.399999618530273,11.619999885559082,3161431.0,11.619999885559082
2013-05-07,11.960000038146973,11.529999732971191,11.600000381469727,11.789999961853027,3557435.0,11.789999961853027
2013-05-08,12.579999923706055,11.699999809265137,11.739999771118164,12.239999771118164,6341328.0,12.239999771118164
2013-05-09,12.369999885559082,11.880000114440918,12.300000190734863,12.039999961853027,4128022.0,12.039999961853027
2013-05-10,12.260000228881836,11.949999809265137,12.140000343322754,12.210000038146973,3159095.0,12.210000038146973
2013-05-13,12.460000038146973,11.979999542236328,12.199999809265137,12.09000015258789,3062741.0,12.09000015258789
2013-05-14,12.09000015258789,11.569999694824219,11.949999809265137,11.649999618530273,3036393.0,11.649999618530273
2013-05-15,11.800000190734863,11.479999542236328,11.649999618530273,11.720000267028809,2703221.0,11.720000267028809
2013-05-16,11.899999618530273,11.40999984741211,11.600000381469727,11.8100004196167,3943218.0,11.8100004196167
2013-05-17,11.8100004196167,11.569999694824219,11.710000038146973,11.760000228881836,3631046.0,11.760000228881836
2013-05-20,12.100000381469727,11.720000267028809,11.779999732971191,12.079999923706055,4860917.0,12.079999923706055
2013-05-21,12.149999618530273,11.850000381469727,12.100000381469727,11.979999542236328,4532736.0,11.979999542236328
2013-05-22,12.180000305175781,11.899999618530273,11.960000038146973,12.140000343322754,4474807.0,12.140000343322754
2013-05-23,12.199999809265137,11.850000381469727,12.1899995803833,11.9399995803833,3905642.0,11.9399995803833
2013-05-24,12.329999923706055,11.84000015258789,11.899999618530273,12.229999542236328,4502332.0,12.229999542236328
2013-05-27,12.260000228881836,11.989999771118164,12.09000015258789,12.119999885559082,3522272.0,12.119999885559082
2013-05-28,12.760000228881836,11.899999618530273,12.100000381469727,12.609999656677246,9700799.0,12.609999656677246
2013-05-29,12.5600004196167,12.350000381469727,12.399999618530273,12.420000076293945,4769887.0,12.420000076293945
2013-05-30,12.640000343322754,12.300000190734863,12.399999618530273,12.359999656677246,4364863.0,12.359999656677246
2013-05-31,12.550000190734863,12.100000381469727,12.399999618530273,12.119999885559082,4159178.0,12.119999885559082
2013-06-03,12.270000457763672,12.079999923706055,12.15999984741211,12.100000381469727,2072853.0,12.100000381469727
2013-06-04,12.15999984741211,11.770000457763672,12.119999885559082,11.890000343322754,2750898.0,11.890000343322754
2013-06-05,11.970000267028809,11.829999923706055,11.890000343322754,11.899999618530273,1422442.0,11.899999618530273
2013-06-06,11.890000343322754,11.34000015258789,11.819999694824219,11.479999542236328,3249972.0,11.479999542236328
2013-06-07,11.579999923706055,11.079999923706055,11.399999618530273,11.270000457763672,1945266.0,11.270000457763672
2013-06-13,11.25,10.579999923706055,11.25,10.729999542236328,2330239.0,10.729999542236328
2013-06-14,10.920000076293945,10.6899995803833,10.770000457763672,10.789999961853027,2725054.0,10.789999961853027
2013-06-17,10.880000114440918,10.479999542236328,10.880000114440918,10.489999771118164,2851786.0,10.489999771118164
2013-06-18,10.600000381469727,10.369999885559082,10.470000267028809,10.479999542236328,1780215.0,10.479999542236328
2013-06-19,10.649999618530273,10.40999984741211,10.420000076293945,10.600000381469727,2861165.0,10.600000381469727
2013-06-20,10.680000305175781,9.899999618530273,10.609999656677246,10.09000015258789,2828557.0,10.09000015258789
2013-06-21,10.0600004196167,9.680000305175781,9.9399995803833,9.920000076293945,3052375.0,9.920000076293945
2013-06-24,9.949999809265137,8.930000305175781,9.899999618530273,8.970000267028809,3942729.0,8.970000267028809
2013-06-25,8.989999771118164,8.069999694824219,8.949999809265137,8.630000114440918,5537547.0,8.630000114440918
2013-06-26,8.770000457763672,8.380000114440918,8.600000381469727,8.520000457763672,3872812.0,8.520000457763672
2013-06-27,8.979999542236328,8.4399995803833,8.4399995803833,8.859999656677246,6015270.0,8.859999656677246
2013-06-28,8.859999656677246,8.510000228881836,8.729999542236328,8.739999771118164,3946942.0,8.739999771118164
2013-07-01,8.84000015258789,8.600000381469727,8.75,8.729999542236328,2511823.0,8.729999542236328
2013-07-02,8.829999923706055,8.600000381469727,8.800000190734863,8.760000228881836,3151005.0,8.760000228881836
2013-07-03,8.970000267028809,8.479999542236328,8.729999542236328,8.9399995803833,4383379.0,8.9399995803833
2013-07-04,9.15999984741211,8.65999984741211,8.760000228881836,8.970000267028809,4324316.0,8.970000267028809
2013-07-05,9.289999961853027,8.850000381469727,8.949999809265137,8.9399995803833,5601149.0,8.9399995803833
2013-07-08,8.789999961853027,8.0600004196167,8.789999961853027,8.079999923706055,4451235.0,8.079999923706055
2013-07-09,8.319999694824219,8.0,8.050000190734863,8.1899995803833,2926059.0,8.1899995803833
2013-07-10,8.510000228881836,8.149999618530273,8.1899995803833,8.479999542236328,3327399.0,8.479999542236328
2013-07-11,8.949999809265137,8.5,8.520000457763672,8.779999732971191,5816429.0,8.779999732971191
2013-07-12,8.880000114440918,8.550000190734863,8.779999732971191,8.59000015258789,4145086.0,8.59000015258789
2013-07-15,8.930000305175781,8.600000381469727,8.600000381469727,8.859999656677246,3902676.0,8.859999656677246
2013-07-16,9.130000114440918,8.710000038146973,8.859999656677246,9.039999961853027,4561073.0,9.039999961853027
2013-07-17,9.100000381469727,8.770000457763672,9.0,8.770000457763672,3129300.0,8.770000457763672
2013-07-18,8.75,8.4399995803833,8.699999809265137,8.489999771118164,3378459.0,8.489999771118164
2013-07-19,8.75,8.300000190734863,8.569999694824219,8.319999694824219,3119014.0,8.319999694824219
2013-07-22,8.470000267028809,8.069999694824219,8.149999618530273,8.380000114440918,2567916.0,8.380000114440918
2013-07-23,9.100000381469727,8.449999809265137,8.449999809265137,8.819999694824219,6427678.0,8.819999694824219
2013-07-24,9.100000381469727,8.6899995803833,8.899999618530273,8.989999771118164,6312732.0,8.989999771118164
2013-07-25,8.979999542236328,8.75,8.90999984741211,8.800000190734863,3506420.0,8.800000190734863
2013-07-26,8.90999984741211,8.630000114440918,8.800000190734863,8.6899995803833,2597543.0,8.6899995803833
2013-07-29,8.680000305175781,8.449999809265137,8.670000076293945,8.510000228881836,2327605.0,8.510000228881836
2013-07-30,8.84000015258789,8.479999542236328,8.479999542236328,8.789999961853027,3343782.0,8.789999961853027
2013-07-31,9.0,8.710000038146973,8.770000457763672,8.8100004196167,3536472.0,8.8100004196167
2013-08-01,8.960000038146973,8.760000228881836,8.760000228881836,8.930000305175781,5317260.0,8.930000305175781
2013-08-02,9.140000343322754,8.859999656677246,8.960000038146973,8.949999809265137,6230162.0,8.949999809265137
2013-08-05,9.1899995803833,8.899999618530273,8.90999984741211,9.09000015258789,6404637.0,9.09000015258789
2013-08-06,9.539999961853027,9.010000228881836,9.109999656677246,9.449999809265137,8666728.0,9.449999809265137
2013-08-07,9.65999984741211,9.329999923706055,9.430000305175781,9.350000381469727,7771873.0,9.350000381469727
2013-08-08,9.6899995803833,9.350000381469727,9.350000381469727,9.399999618530273,8138633.0,9.399999618530273
2013-08-09,9.729999542236328,9.449999809265137,9.5,9.649999618530273,6273631.0,9.649999618530273
2013-08-12,9.859999656677246,9.609999656677246,9.859999656677246,9.789999961853027,6690396.0,9.789999961853027
2013-08-13,10.600000381469727,9.699999809265137,9.770000457763672,10.449999809265137,10855903.0,10.449999809265137
2013-08-14,11.130000114440918,10.270000457763672,10.380000114440918,10.40999984741211,12893421.0,10.40999984741211
2013-08-15,10.609999656677246,10.020000457763672,10.229999542236328,10.15999984741211,9552405.0,10.15999984741211
2013-08-16,10.390000343322754,9.819999694824219,10.300000190734863,9.829999923706055,7819425.0,9.829999923706055
2013-08-19,10.069999694824219,9.699999809265137,9.710000038146973,9.9399995803833,4332811.0,9.9399995803833
2013-08-20,10.050000190734863,9.430000305175781,10.0,9.5600004196167,8547535.0,9.5600004196167
2013-08-21,9.649999618530273,9.229999542236328,9.5600004196167,9.479999542236328,5940972.0,9.479999542236328
2013-08-22,9.649999618530273,9.289999961853027,9.430000305175781,9.609999656677246,7896634.0,9.609999656677246
2013-08-23,9.970000267028809,9.579999923706055,9.649999618530273,9.949999809265137,9996191.0,9.949999809265137
2013-08-26,10.319999694824219,9.90999984741211,10.0,10.210000038146973,8938548.0,10.210000038146973
2013-08-27,10.359999656677246,9.930000305175781,10.170000076293945,9.949999809265137,6112243.0,9.949999809265137
2013-08-28,10.270000457763672,9.850000381469727,9.960000038146973,10.229999542236328,15505607.0,10.229999542236328
2013-08-29,10.100000381469727,9.720000267028809,10.100000381469727,9.8100004196167,8933763.0,9.8100004196167
2013-08-30,9.800000190734863,9.430000305175781,9.789999961853027,9.5600004196167,6080175.0,9.5600004196167
2013-09-02,9.699999809265137,9.399999618530273,9.5,9.59000015258789,4549263.0,9.59000015258789
2013-09-03,9.729999542236328,9.460000038146973,9.600000381469727,9.670000076293945,4244522.0,9.670000076293945
2013-09-04,9.739999771118164,9.479999542236328,9.699999809265137,9.489999771118164,5198268.0,9.489999771118164
2013-09-05,9.470000267028809,9.25,9.449999809265137,9.289999961853027,5173668.0,9.289999961853027
2013-09-06,9.350000381469727,9.15999984741211,9.25,9.220000267028809,5206330.0,9.220000267028809
2013-09-09,9.5,9.199999809265137,9.210000038146973,9.489999771118164,6411751.0,9.489999771118164
2013-09-10,9.510000228881836,9.40999984741211,9.479999542236328,9.449999809265137,4449836.0,9.449999809265137
2013-09-11,9.630000114440918,9.40999984741211,9.460000038146973,9.520000457763672,6308716.0,9.520000457763672
2013-09-12,9.630000114440918,9.390000343322754,9.5,9.550000190734863,4498492.0,9.550000190734863
2013-09-13,9.569999694824219,9.229999542236328,9.510000228881836,9.329999923706055,4478808.0,9.329999923706055
2013-09-16,9.369999885559082,9.25,9.270000457763672,9.279999732971191,3189998.0,9.279999732971191
2013-09-17,9.380000114440918,9.0,9.289999961853027,9.010000228881836,3907595.0,9.010000228881836
2013-09-18,9.100000381469727,8.949999809265137,9.020000457763672,9.020000457763672,2853984.0,9.020000457763672
2013-09-23,9.199999809265137,9.029999732971191,9.029999732971191,9.170000076293945,2848161.0,9.170000076293945
2013-09-24,9.279999732971191,9.100000381469727,9.170000076293945,9.130000114440918,3052940.0,9.130000114440918
2013-09-25,9.180000305175781,9.029999732971191,9.180000305175781,9.109999656677246,3013994.0,9.109999656677246
2013-09-26,9.100000381469727,8.859999656677246,9.050000190734863,8.869999885559082,2994872.0,8.869999885559082
2013-09-27,8.930000305175781,8.739999771118164,8.869999885559082,8.75,2823413.0,8.75
2013-09-30,8.84000015258789,8.680000305175781,8.800000190734863,8.739999771118164,2264457.0,8.739999771118164
2013-10-08,8.890000343322754,8.710000038146973,8.770000457763672,8.880000114440918,2839058.0,8.880000114440918
2013-10-09,9.329999923706055,8.829999923706055,8.869999885559082,9.229999542236328,6541907.0,9.229999542236328
2013-10-10,9.279999732971191,9.0600004196167,9.279999732971191,9.09000015258789,2843135.0,9.09000015258789
2013-10-11,9.270000457763672,9.079999923706055,9.09000015258789,9.25,2938065.0,9.25
2013-10-14,9.380000114440918,9.199999809265137,9.25,9.25,3820142.0,9.25
2013-10-15,9.59000015258789,9.130000114440918,9.270000457763672,9.569999694824219,9009939.0,9.569999694824219
2013-10-16,9.579999923706055,9.25,9.579999923706055,9.449999809265137,5614298.0,9.449999809265137
2013-10-17,9.449999809265137,9.449999809265137,9.449999809265137,9.449999809265137,0.0,9.449999809265137
2013-10-18,9.449999809265137,9.449999809265137,9.449999809265137,9.449999809265137,0.0,9.449999809265137
2013-10-21,9.449999809265137,9.449999809265137,9.449999809265137,9.449999809265137,0.0,9.449999809265137
2013-10-22,9.449999809265137,9.449999809265137,9.449999809265137,9.449999809265137,0.0,9.449999809265137
2013-10-23,9.449999809265137,9.449999809265137,9.449999809265137,9.449999809265137,0.0,9.449999809265137
2013-10-24,9.449999809265137,9.449999809265137,9.449999809265137,9.449999809265137,0.0,9.449999809265137
2013-10-25,9.449999809265137,9.449999809265137,9.449999809265137,9.449999809265137,0.0,9.449999809265137
2013-10-28,9.449999809265137,9.449999809265137,9.449999809265137,9.449999809265137,0.0,9.449999809265137
2013-10-29,9.449999809265137,9.449999809265137,9.449999809265137,9.449999809265137,0.0,9.449999809265137
2013-10-30,9.449999809265137,9.449999809265137,9.449999809265137,9.449999809265137,0.0,9.449999809265137
2013-10-31,9.449999809265137,9.449999809265137,9.449999809265137,9.449999809265137,0.0,9.449999809265137
2013-11-01,9.449999809265137,9.449999809265137,9.449999809265137,9.449999809265137,0.0,9.449999809265137
2013-11-04,9.449999809265137,9.449999809265137,9.449999809265137,9.449999809265137,0.0,9.449999809265137
2013-11-05,9.449999809265137,9.449999809265137,9.449999809265137,9.449999809265137,0.0,9.449999809265137
2013-11-06,9.449999809265137,9.449999809265137,9.449999809265137,9.449999809265137,0.0,9.449999809265137
2013-11-07,9.449999809265137,9.449999809265137,9.449999809265137,9.449999809265137,0.0,9.449999809265137
2013-11-08,9.449999809265137,9.449999809265137,9.449999809265137,9.449999809265137,0.0,9.449999809265137
2013-11-11,9.449999809265137,9.449999809265137,9.449999809265137,9.449999809265137,0.0,9.449999809265137
2013-11-12,9.449999809265137,9.449999809265137,9.449999809265137,9.449999809265137,0.0,9.449999809265137
2013-11-13,9.449999809265137,9.449999809265137,9.449999809265137,9.449999809265137,0.0,9.449999809265137
2013-11-14,9.449999809265137,9.449999809265137,9.449999809265137,9.449999809265137,0.0,9.449999809265137
2013-11-15,9.449999809265137,9.449999809265137,9.449999809265137,9.449999809265137,0.0,9.449999809265137
2013-11-18,9.449999809265137,9.449999809265137,9.449999809265137,9.449999809265137,0.0,9.449999809265137
2013-11-19,9.449999809265137,9.449999809265137,9.449999809265137,9.449999809265137,0.0,9.449999809265137
2013-11-20,9.449999809265137,9.449999809265137,9.449999809265137,9.449999809265137,0.0,9.449999809265137
2013-11-21,9.449999809265137,9.449999809265137,9.449999809265137,9.449999809265137,0.0,9.449999809265137
2013-11-22,9.449999809265137,9.449999809265137,9.449999809265137,9.449999809265137,0.0,9.449999809265137
2013-11-25,9.449999809265137,9.449999809265137,9.449999809265137,9.449999809265137,0.0,9.449999809265137
2013-11-26,9.449999809265137,9.449999809265137,9.449999809265137,9.449999809265137,0.0,9.449999809265137
2013-11-27,9.449999809265137,9.449999809265137,9.449999809265137,9.449999809265137,0.0,9.449999809265137
2013-11-28,9.449999809265137,9.449999809265137,9.449999809265137,9.449999809265137,0.0,9.449999809265137
2013-11-29,9.449999809265137,9.449999809265137,9.449999809265137,9.449999809265137,0.0,9.449999809265137
2013-12-02,9.449999809265137,9.449999809265137,9.449999809265137,9.449999809265137,0.0,9.449999809265137
2013-12-03,9.449999809265137,9.449999809265137,9.449999809265137,9.449999809265137,0.0,9.449999809265137
2013-12-04,9.449999809265137,9.449999809265137,9.449999809265137,9.449999809265137,0.0,9.449999809265137
2013-12-05,9.449999809265137,9.449999809265137,9.449999809265137,9.449999809265137,0.0,9.449999809265137
2013-12-06,9.449999809265137,9.449999809265137,9.449999809265137,9.449999809265137,0.0,9.449999809265137
2013-12-09,9.449999809265137,9.449999809265137,9.449999809265137,9.449999809265137,0.0,9.449999809265137
2013-12-10,9.449999809265137,9.449999809265137,9.449999809265137,9.449999809265137,0.0,9.449999809265137
2013-12-11,9.449999809265137,9.449999809265137,9.449999809265137,9.449999809265137,0.0,9.449999809265137
2013-12-12,9.449999809265137,9.449999809265137,9.449999809265137,9.449999809265137,0.0,9.449999809265137
2013-12-13,9.449999809265137,9.449999809265137,9.449999809265137,9.449999809265137,0.0,9.449999809265137
2013-12-16,9.449999809265137,9.449999809265137,9.449999809265137,9.449999809265137,0.0,9.449999809265137
2013-12-17,9.449999809265137,9.449999809265137,9.449999809265137,9.449999809265137,0.0,9.449999809265137
2013-12-18,9.449999809265137,9.449999809265137,9.449999809265137,9.449999809265137,0.0,9.449999809265137
2013-12-19,9.449999809265137,9.449999809265137,9.449999809265137,9.449999809265137,0.0,9.449999809265137
2013-12-20,9.449999809265137,9.449999809265137,9.449999809265137,9.449999809265137,0.0,9.449999809265137
2013-12-23,9.449999809265137,9.449999809265137,9.449999809265137,9.449999809265137,0.0,9.449999809265137
2013-12-24,9.449999809265137,9.449999809265137,9.449999809265137,9.449999809265137,0.0,9.449999809265137
2013-12-25,9.449999809265137,9.449999809265137,9.449999809265137,9.449999809265137,0.0,9.449999809265137
2013-12-26,9.449999809265137,9.449999809265137,9.449999809265137,9.449999809265137,0.0,9.449999809265137
2013-12-27,9.449999809265137,9.449999809265137,9.449999809265137,9.449999809265137,0.0,9.449999809265137
2013-12-30,9.449999809265137,9.449999809265137,9.449999809265137,9.449999809265137,0.0,9.449999809265137
2013-12-31,9.449999809265137,9.449999809265137,9.449999809265137,9.449999809265137,0.0,9.449999809265137
2014-01-02,9.449999809265137,9.449999809265137,9.449999809265137,9.449999809265137,0.0,9.449999809265137
2014-01-03,9.449999809265137,9.449999809265137,9.449999809265137,9.449999809265137,0.0,9.449999809265137
2014-01-06,9.449999809265137,9.449999809265137,9.449999809265137,9.449999809265137,0.0,9.449999809265137
2014-01-07,9.449999809265137,9.449999809265137,9.449999809265137,9.449999809265137,0.0,9.449999809265137
2014-01-08,9.449999809265137,9.449999809265137,9.449999809265137,9.449999809265137,0.0,9.449999809265137
2014-01-09,9.449999809265137,9.449999809265137,9.449999809265137,9.449999809265137,0.0,9.449999809265137
2014-01-10,9.449999809265137,9.449999809265137,9.449999809265137,9.449999809265137,0.0,9.449999809265137
2014-01-13,9.449999809265137,9.449999809265137,9.449999809265137,9.449999809265137,0.0,9.449999809265137
2014-01-14,9.449999809265137,9.449999809265137,9.449999809265137,9.449999809265137,0.0,9.449999809265137
2014-01-15,9.449999809265137,9.449999809265137,9.449999809265137,9.449999809265137,0.0,9.449999809265137
2014-01-16,9.449999809265137,9.449999809265137,9.449999809265137,9.449999809265137,0.0,9.449999809265137
2014-01-17,9.449999809265137,9.449999809265137,9.449999809265137,9.449999809265137,0.0,9.449999809265137
2014-01-20,10.229999542236328,8.600000381469727,10.229999542236328,8.630000114440918,12501895.0,8.630000114440918
2014-01-21,8.75,8.3100004196167,8.460000038146973,8.579999923706055,5334404.0,8.579999923706055
2014-01-22,8.65999984741211,8.369999885559082,8.520000457763672,8.539999961853027,6141318.0,8.539999961853027
2014-01-23,8.579999923706055,8.319999694824219,8.529999732971191,8.34000015258789,6441351.0,8.34000015258789
2014-01-24,8.460000038146973,8.279999732971191,8.279999732971191,8.359999656677246,4740803.0,8.359999656677246
2014-01-27,8.329999923706055,7.960000038146973,8.319999694824219,8.029999732971191,7790592.0,8.029999732971191
2014-01-28,7.949999809265137,7.230000019073486,7.949999809265137,7.230000019073486,13180683.0,7.230000019073486
2014-01-29,7.340000152587891,7.130000114440918,7.150000095367432,7.309999942779541,5568130.0,7.309999942779541
2014-01-30,7.300000190734863,7.050000190734863,7.260000228881836,7.059999942779541,3646667.0,7.059999942779541
2014-02-07,7.449999809265137,7.070000171661377,7.090000152587891,7.400000095367432,6006554.0,7.400000095367432
2014-02-10,7.849999904632568,7.409999847412109,7.409999847412109,7.800000190734863,8685520.0,7.800000190734863
2014-02-11,7.849999904632568,7.599999904632568,7.849999904632568,7.710000038146973,6213721.0,7.710000038146973
2014-02-12,7.949999809265137,7.650000095367432,7.690000057220459,7.909999847412109,5594134.0,7.909999847412109
2014-02-13,8.140000343322754,7.800000190734863,7.909999847412109,7.960000038146973,7001401.0,7.960000038146973
2014-02-14,8.020000457763672,7.829999923706055,7.929999828338623,7.96999979019165,3795330.0,7.96999979019165
2014-02-17,8.109999656677246,7.949999809265137,7.980000019073486,8.069999694824219,3763070.0,8.069999694824219
2014-02-18,8.140000343322754,7.940000057220459,8.09000015258789,7.960000038146973,3849190.0,7.960000038146973
2014-02-19,8.010000228881836,7.78000020980835,7.980000019073486,7.920000076293945,4235785.0,7.920000076293945
2014-02-20,8.199999809265137,7.840000152587891,7.929999828338623,8.050000190734863,7838985.0,8.050000190734863
2014-02-21,8.069999694824219,7.769999980926514,8.050000190734863,7.829999923706055,4394369.0,7.829999923706055
2014-02-24,7.849999904632568,7.53000020980835,7.840000152587891,7.559999942779541,4279660.0,7.559999942779541
2014-02-25,7.78000020980835,7.300000190734863,7.559999942779541,7.369999885559082,3905121.0,7.369999885559082
2014-02-26,7.699999809265137,7.289999961853027,7.380000114440918,7.699999809265137,3568986.0,7.699999809265137
2014-02-27,8.069999694824219,7.800000190734863,7.929999828338623,8.050000190734863,7446379.0,8.050000190734863
2014-02-28,8.1899995803833,7.869999885559082,8.0,8.029999732971191,5450776.0,8.029999732971191
2014-03-03,8.15999984741211,7.849999904632568,8.0,8.079999923706055,4297900.0,8.079999923706055
2014-03-04,8.399999618530273,8.079999923706055,8.079999923706055,8.359999656677246,8324667.0,8.359999656677246
2014-03-05,8.520000457763672,8.180000305175781,8.329999923706055,8.300000190734863,7240667.0,8.300000190734863
2014-03-06,8.289999961853027,7.980000019073486,8.279999732971191,8.149999618530273,4800514.0,8.149999618530273
2014-03-07,8.270000457763672,8.010000228881836,8.109999656677246,8.170000076293945,3044753.0,8.170000076293945
2014-03-10,8.270000457763672,7.989999771118164,8.109999656677246,8.0,4409334.0,8.0
2014-03-11,8.359999656677246,7.820000171661377,7.980000019073486,8.350000381469727,6933298.0,8.350000381469727
2014-03-12,8.470000267028809,8.199999809265137,8.329999923706055,8.25,4553949.0,8.25
2014-03-13,8.6899995803833,8.0,8.079999923706055,8.470000267028809,8054829.0,8.470000267028809
2014-03-14,8.640000343322754,8.25,8.4399995803833,8.539999961853027,7992141.0,8.539999961853027
2014-03-17,8.850000381469727,8.430000305175781,8.529999732971191,8.75,8885599.0,8.75
2014-03-18,8.869999885559082,8.510000228881836,8.829999923706055,8.539999961853027,7660722.0,8.539999961853027
2014-03-19,8.979999542236328,8.460000038146973,8.470000267028809,8.970000267028809,10961689.0,8.970000267028809
2014-03-20,9.329999923706055,8.829999923706055,8.880000114440918,9.229999542236328,14163841.0,9.229999542236328
2014-03-21,9.3100004196167,8.979999542236328,9.1899995803833,9.270000457763672,9943685.0,9.270000457763672
2014-03-24,9.270000457763672,8.890000343322754,9.270000457763672,9.050000190734863,9321899.0,9.050000190734863
2014-03-25,9.010000228881836,8.699999809265137,9.010000228881836,8.739999771118164,7901275.0,8.739999771118164
2014-03-26,8.949999809265137,8.649999618530273,8.720000267028809,8.880000114440918,5691518.0,8.880000114440918
2014-03-27,8.869999885559082,8.569999694824219,8.859999656677246,8.649999618530273,5634481.0,8.649999618530273
2014-03-28,8.680000305175781,7.980000019073486,8.640000343322754,7.989999771118164,7231864.0,7.989999771118164
2014-03-31,8.0600004196167,7.730000019073486,7.940000057220459,7.869999885559082,3678783.0,7.869999885559082
2014-04-01,8.399999618530273,7.739999771118164,7.860000133514404,8.3100004196167,6700185.0,8.3100004196167
2014-04-02,8.40999984741211,8.229999542236328,8.300000190734863,8.279999732971191,2945363.0,8.279999732971191
2014-04-03,8.420000076293945,8.180000305175781,8.25,8.300000190734863,3484607.0,8.300000190734863
2014-04-04,8.420000076293945,8.180000305175781,8.300000190734863,8.3100004196167,2701536.0,8.3100004196167
2014-04-08,9.0,8.199999809265137,8.300000190734863,8.84000015258789,8783192.0,8.84000015258789
2014-04-09,9.25,8.680000305175781,8.6899995803833,9.029999732971191,11735416.0,9.029999732971191
2014-04-10,9.220000267028809,8.899999618530273,9.09000015258789,9.050000190734863,8962472.0,9.050000190734863
2014-04-11,9.210000038146973,8.960000038146973,9.050000190734863,9.09000015258789,4225697.0,9.09000015258789
2014-04-14,9.09000015258789,9.09000015258789,9.09000015258789,9.09000015258789,0.0,9.09000015258789
2014-04-15,9.09000015258789,9.09000015258789,9.09000015258789,9.09000015258789,0.0,9.09000015258789
2014-04-16,9.09000015258789,9.09000015258789,9.09000015258789,9.09000015258789,0.0,9.09000015258789
2014-04-17,9.09000015258789,9.09000015258789,9.09000015258789,9.09000015258789,0.0,9.09000015258789
2014-04-18,9.09000015258789,9.09000015258789,9.09000015258789,9.09000015258789,0.0,9.09000015258789
2014-04-21,9.09000015258789,9.09000015258789,9.09000015258789,9.09000015258789,0.0,9.09000015258789
2014-04-22,9.09000015258789,9.09000015258789,9.09000015258789,9.09000015258789,0.0,9.09000015258789
2014-04-23,9.09000015258789,9.09000015258789,9.09000015258789,9.09000015258789,0.0,9.09000015258789
2014-04-24,9.09000015258789,9.09000015258789,9.09000015258789,9.09000015258789,0.0,9.09000015258789
2014-04-25,9.09000015258789,9.09000015258789,9.09000015258789,9.09000015258789,0.0,9.09000015258789
2014-04-28,9.09000015258789,9.09000015258789,9.09000015258789,9.09000015258789,0.0,9.09000015258789
2014-04-29,9.09000015258789,9.09000015258789,9.09000015258789,9.09000015258789,0.0,9.09000015258789
2014-04-30,9.09000015258789,9.09000015258789,9.09000015258789,9.09000015258789,0.0,9.09000015258789
2014-05-05,9.09000015258789,9.09000015258789,9.09000015258789,9.09000015258789,0.0,9.09000015258789
2014-05-06,9.09000015258789,9.09000015258789,9.09000015258789,9.09000015258789,0.0,9.09000015258789
2014-05-07,9.800000190734863,8.609999656677246,8.609999656677246,9.050000190734863,14897150.0,9.050000190734863
2014-05-08,9.180000305175781,8.829999923706055,8.829999923706055,8.890000343322754,9044226.0,8.890000343322754
2014-05-09,8.890000343322754,8.0600004196167,8.890000343322754,8.229999542236328,7471298.0,8.229999542236328
2014-05-12,8.970000267028809,8.0600004196167,8.369999885559082,8.930000305175781,9553290.0,8.930000305175781
2014-05-13,9.460000038146973,8.75,8.869999885559082,9.149999618530273,13677279.0,9.149999618530273
2014-05-14,9.229999542236328,9.050000190734863,9.100000381469727,9.149999618530273,5130407.0,9.149999618530273
2014-05-15,9.460000038146973,9.020000457763672,9.1899995803833,9.369999885559082,6631822.0,9.369999885559082
2014-05-16,9.680000305175781,9.15999984741211,9.350000381469727,9.609999656677246,7961761.0,9.609999656677246
2014-05-19,9.920000076293945,9.40999984741211,9.520000457763672,9.850000381469727,10049806.0,9.850000381469727
2014-05-20,10.149999618530273,9.199999809265137,9.779999732971191,10.0,19809529.0,10.0
2014-05-21,9.949999809265137,9.680000305175781,9.779999732971191,9.710000038146973,7344666.0,9.710000038146973
2014-05-22,9.770000457763672,9.40999984741211,9.600000381469727,9.449999809265137,6190832.0,9.449999809265137
2014-05-23,9.670000076293945,9.350000381469727,9.420000076293945,9.5,5391557.0,9.5
2014-05-26,9.65999984741211,9.109999656677246,9.300000190734863,9.550000190734863,7844111.0,9.550000190734863
2014-05-27,9.829999923706055,9.399999618530273,9.460000038146973,9.670000076293945,6343122.0,9.670000076293945
2014-05-28,10.100000381469727,9.430000305175781,9.720000267028809,9.920000076293945,11781803.0,9.920000076293945
2014-05-29,9.979999542236328,9.699999809265137,9.829999923706055,9.779999732971191,8438157.0,9.779999732971191
2014-05-30,9.850000381469727,9.5600004196167,9.739999771118164,9.670000076293945,5380396.0,9.670000076293945
2014-06-03,9.789999961853027,9.529999732971191,9.609999656677246,9.579999923706055,3824505.0,9.579999923706055
2014-06-04,9.779999732971191,9.510000228881836,9.550000190734863,9.75,4560999.0,9.75
2014-06-05,9.989999771118164,9.670000076293945,9.699999809265137,9.829999923706055,4613724.0,9.829999923706055
2014-06-06,10.050000190734863,9.770000457763672,9.770000457763672,9.850000381469727,4275770.0,9.850000381469727
2014-06-09,10.149999618530273,9.819999694824219,9.84000015258789,10.0,4958010.0,10.0
2014-06-10,10.34000015258789,9.949999809265137,10.069999694824219,10.1899995803833,7347321.0,10.1899995803833
2014-06-11,10.3100004196167,10.050000190734863,10.149999618530273,10.199999809265137,5736741.0,10.199999809265137
2014-06-12,10.359999656677246,9.949999809265137,10.210000038146973,10.289999961853027,6433757.0,10.289999961853027
2014-06-13,10.350000381469727,10.149999618530273,10.229999542236328,10.260000228881836,3989462.0,10.260000228881836
2014-06-16,10.470000267028809,10.149999618530273,10.229999542236328,10.420000076293945,4172350.0,10.420000076293945
2014-06-17,10.859999656677246,10.350000381469727,10.420000076293945,10.819999694824219,8387862.0,10.819999694824219
2014-06-18,11.899999618530273,10.680000305175781,10.819999694824219,11.510000228881836,15198153.0,11.510000228881836
2014-06-19,12.15999984741211,11.039999961853027,11.539999961853027,11.0600004196167,15316583.0,11.0600004196167
2014-06-20,11.479999542236328,10.65999984741211,10.819999694824219,11.40999984741211,9812111.0,11.40999984741211
2014-06-23,12.289999961853027,11.229999542236328,11.3100004196167,12.199999809265137,14065695.0,12.199999809265137
2014-06-24,12.279999732971191,11.800000190734863,12.100000381469727,11.989999771118164,10465713.0,11.989999771118164
2014-06-25,12.100000381469727,11.520000457763672,11.850000381469727,11.720000267028809,7526290.0,11.720000267028809
2014-06-26,11.970000267028809,11.600000381469727,11.720000267028809,11.729999542236328,5823456.0,11.729999542236328
2014-06-27,12.020000457763672,11.550000190734863,11.729999542236328,11.75,6564811.0,11.75
2014-06-30,11.899999618530273,11.609999656677246,11.649999618530273,11.649999618530273,4740869.0,11.649999618530273
2014-07-01,12.010000228881836,11.59000015258789,11.779999732971191,11.729999542236328,5101825.0,11.729999542236328
2014-07-02,11.970000267028809,11.65999984741211,11.699999809265137,11.859999656677246,5645394.0,11.859999656677246
2014-07-03,11.989999771118164,11.680000305175781,11.84000015258789,11.770000457763672,4775910.0,11.770000457763672
2014-07-04,11.84000015258789,11.279999732971191,11.84000015258789,11.289999961853027,5864317.0,11.289999961853027
2014-07-07,12.180000305175781,11.319999694824219,11.34000015258789,12.149999618530273,7390103.0,12.149999618530273
2014-07-08,12.329999923706055,11.84000015258789,12.149999618530273,12.020000457763672,4734583.0,12.020000457763672
2014-07-09,12.170000076293945,11.640000343322754,12.170000076293945,11.850000381469727,4235309.0,11.850000381469727
2014-07-10,11.949999809265137,11.5,11.819999694824219,11.520000457763672,3615738.0,11.520000457763672
2014-07-11,11.520000457763672,11.520000457763672,11.520000457763672,11.520000457763672,0.0,11.520000457763672
2014-07-14,11.520000457763672,11.520000457763672,11.520000457763672,11.520000457763672,0.0,11.520000457763672
2014-07-15,11.520000457763672,11.520000457763672,11.520000457763672,11.520000457763672,0.0,11.520000457763672
2014-07-16,11.520000457763672,11.520000457763672,11.520000457763672,11.520000457763672,0.0,11.520000457763672
2014-07-17,11.520000457763672,11.520000457763672,11.520000457763672,11.520000457763672,0.0,11.520000457763672
2014-07-18,11.520000457763672,11.520000457763672,11.520000457763672,11.520000457763672,0.0,11.520000457763672
2014-07-21,11.520000457763672,11.520000457763672,11.520000457763672,11.520000457763672,0.0,11.520000457763672
2014-07-22,11.520000457763672,11.520000457763672,11.520000457763672,11.520000457763672,0.0,11.520000457763672
2014-07-23,11.520000457763672,11.520000457763672,11.520000457763672,11.520000457763672,0.0,11.520000457763672
2014-07-24,11.520000457763672,11.520000457763672,11.520000457763672,11.520000457763672,0.0,11.520000457763672
2014-07-25,11.520000457763672,11.520000457763672,11.520000457763672,11.520000457763672,0.0,11.520000457763672
2014-07-28,11.520000457763672,11.520000457763672,11.520000457763672,11.520000457763672,0.0,11.520000457763672
2014-07-29,11.520000457763672,11.520000457763672,11.520000457763672,11.520000457763672,0.0,11.520000457763672
2014-07-30,11.520000457763672,11.520000457763672,11.520000457763672,11.520000457763672,0.0,11.520000457763672
2014-07-31,11.520000457763672,11.520000457763672,11.520000457763672,11.520000457763672,0.0,11.520000457763672
2014-08-01,11.520000457763672,11.520000457763672,11.520000457763672,11.520000457763672,0.0,11.520000457763672
2014-08-04,11.520000457763672,11.520000457763672,11.520000457763672,11.520000457763672,0.0,11.520000457763672
2014-08-05,11.520000457763672,11.520000457763672,11.520000457763672,11.520000457763672,0.0,11.520000457763672
2014-08-06,11.520000457763672,11.520000457763672,11.520000457763672,11.520000457763672,0.0,11.520000457763672
2014-08-07,11.520000457763672,11.520000457763672,11.520000457763672,11.520000457763672,0.0,11.520000457763672
2014-08-08,11.520000457763672,11.520000457763672,11.520000457763672,11.520000457763672,0.0,11.520000457763672
2014-08-11,11.520000457763672,11.520000457763672,11.520000457763672,11.520000457763672,0.0,11.520000457763672
2014-08-12,11.520000457763672,11.520000457763672,11.520000457763672,11.520000457763672,0.0,11.520000457763672
2014-08-13,11.520000457763672,11.520000457763672,11.520000457763672,11.520000457763672,0.0,11.520000457763672
2014-08-14,11.520000457763672,11.520000457763672,11.520000457763672,11.520000457763672,0.0,11.520000457763672
2014-08-15,11.520000457763672,11.520000457763672,11.520000457763672,11.520000457763672,0.0,11.520000457763672
2014-08-18,11.520000457763672,11.520000457763672,11.520000457763672,11.520000457763672,0.0,11.520000457763672
2014-08-19,11.520000457763672,11.520000457763672,11.520000457763672,11.520000457763672,0.0,11.520000457763672
2014-08-20,11.520000457763672,11.520000457763672,11.520000457763672,11.520000457763672,0.0,11.520000457763672
2014-08-21,11.520000457763672,11.520000457763672,11.520000457763672,11.520000457763672,0.0,11.520000457763672
2014-08-22,11.520000457763672,11.520000457763672,11.520000457763672,11.520000457763672,0.0,11.520000457763672
2014-08-25,11.520000457763672,11.520000457763672,11.520000457763672,11.520000457763672,0.0,11.520000457763672
2014-08-26,11.520000457763672,11.520000457763672,11.520000457763672,11.520000457763672,0.0,11.520000457763672
2014-08-27,11.520000457763672,11.520000457763672,11.520000457763672,11.520000457763672,0.0,11.520000457763672
2014-08-28,11.520000457763672,11.520000457763672,11.520000457763672,11.520000457763672,0.0,11.520000457763672
2014-08-29,11.520000457763672,11.520000457763672,11.520000457763672,11.520000457763672,0.0,11.520000457763672
2014-09-01,11.520000457763672,11.520000457763672,11.520000457763672,11.520000457763672,0.0,11.520000457763672
2014-09-02,11.520000457763672,11.520000457763672,11.520000457763672,11.520000457763672,0.0,11.520000457763672
2014-09-03,11.520000457763672,11.520000457763672,11.520000457763672,11.520000457763672,0.0,11.520000457763672
2014-09-04,11.520000457763672,11.520000457763672,11.520000457763672,11.520000457763672,0.0,11.520000457763672
2014-09-05,11.520000457763672,11.520000457763672,11.520000457763672,11.520000457763672,0.0,11.520000457763672
2014-09-09,11.520000457763672,11.520000457763672,11.520000457763672,11.520000457763672,0.0,11.520000457763672
2014-09-10,11.520000457763672,11.520000457763672,11.520000457763672,11.520000457763672,0.0,11.520000457763672
2014-09-11,11.520000457763672,11.520000457763672,11.520000457763672,11.520000457763672,0.0,11.520000457763672
2014-09-12,11.520000457763672,11.520000457763672,11.520000457763672,11.520000457763672,0.0,11.520000457763672
2014-09-15,11.520000457763672,11.520000457763672,11.520000457763672,11.520000457763672,0.0,11.520000457763672
2014-09-16,11.520000457763672,11.520000457763672,11.520000457763672,11.520000457763672,0.0,11.520000457763672
2014-09-17,11.520000457763672,11.520000457763672,11.520000457763672,11.520000457763672,0.0,11.520000457763672
2014-09-18,11.520000457763672,11.520000457763672,11.520000457763672,11.520000457763672,0.0,11.520000457763672
2014-09-19,11.520000457763672,11.520000457763672,11.520000457763672,11.520000457763672,0.0,11.520000457763672
2014-09-22,11.520000457763672,11.520000457763672,11.520000457763672,11.520000457763672,0.0,11.520000457763672
2014-09-23,11.520000457763672,11.520000457763672,11.520000457763672,11.520000457763672,0.0,11.520000457763672
2014-09-24,11.520000457763672,11.520000457763672,11.520000457763672,11.520000457763672,0.0,11.520000457763672
2014-09-25,11.520000457763672,11.520000457763672,11.520000457763672,11.520000457763672,0.0,11.520000457763672
2014-09-26,11.520000457763672,11.520000457763672,11.520000457763672,11.520000457763672,0.0,11.520000457763672
2014-09-29,11.520000457763672,11.520000457763672,11.520000457763672,11.520000457763672,0.0,11.520000457763672
2014-09-30,11.520000457763672,11.520000457763672,11.520000457763672,11.520000457763672,0.0,11.520000457763672
2014-10-08,11.520000457763672,11.520000457763672,11.520000457763672,11.520000457763672,0.0,11.520000457763672
2014-10-09,11.520000457763672,11.520000457763672,11.520000457763672,11.520000457763672,0.0,11.520000457763672
2014-10-10,11.520000457763672,11.520000457763672,11.520000457763672,11.520000457763672,0.0,11.520000457763672
2014-10-13,11.520000457763672,11.520000457763672,11.520000457763672,11.520000457763672,0.0,11.520000457763672
2014-10-14,11.520000457763672,11.520000457763672,11.520000457763672,11.520000457763672,0.0,11.520000457763672
2014-10-15,11.520000457763672,11.520000457763672,11.520000457763672,11.520000457763672,0.0,11.520000457763672
2014-10-16,11.520000457763672,11.520000457763672,11.520000457763672,11.520000457763672,0.0,11.520000457763672
2014-10-17,11.520000457763672,11.520000457763672,11.520000457763672,11.520000457763672,0.0,11.520000457763672
2014-10-20,12.670000076293945,12.670000076293945,12.670000076293945,12.670000076293945,499570.0,12.670000076293945
2014-10-21,13.9399995803833,13.9399995803833,13.9399995803833,13.9399995803833,601951.0,13.9399995803833
2014-10-22,15.329999923706055,13.149999618530273,15.329999923706055,13.779999732971191,37263186.0,13.779999732971191
2014-10-23,13.460000038146973,12.369999885559082,13.460000038146973,12.479999542236328,24348834.0,12.479999542236328
2014-10-24,12.739999771118164,12.010000228881836,12.34000015258789,12.34000015258789,14665182.0,12.34000015258789
2014-10-27,13.449999809265137,12.300000190734863,12.329999923706055,13.260000228881836,26009605.0,13.260000228881836
2014-10-28,13.670000076293945,12.710000038146973,13.149999618530273,13.460000038146973,19187310.0,13.460000038146973
2014-10-29,13.680000305175781,13.149999618530273,13.390000343322754,13.510000228881836,13174462.0,13.510000228881836
2014-10-30,13.970000267028809,13.210000038146973,13.539999961853027,13.430000305175781,17227108.0,13.430000305175781
2014-10-31,13.5,12.8100004196167,13.4399995803833,12.970000267028809,9839760.0,12.970000267028809
2014-11-03,13.329999923706055,12.75,12.880000114440918,13.3100004196167,9466701.0,13.3100004196167
2014-11-04,13.640000343322754,13.170000076293945,13.229999542236328,13.579999923706055,9998965.0,13.579999923706055
2014-11-05,13.819999694824219,13.460000038146973,13.520000457763672,13.649999618530273,7750210.0,13.649999618530273
2014-11-06,13.859999656677246,13.430000305175781,13.529999732971191,13.710000038146973,8062587.0,13.710000038146973
2014-11-07,13.90999984741211,13.470000267028809,13.770000457763672,13.510000228881836,6565239.0,13.510000228881836
2014-11-10,14.15999984741211,13.569999694824219,13.59000015258789,13.960000038146973,9468595.0,13.960000038146973
2014-11-11,15.100000381469727,13.800000190734863,13.960000038146973,14.8100004196167,17607048.0,14.8100004196167
2014-11-12,15.350000381469727,14.319999694824219,14.489999771118164,14.850000381469727,12238648.0,14.850000381469727
2014-11-13,15.550000190734863,14.720000267028809,14.819999694824219,15.520000457763672,10025000.0,15.520000457763672
2014-11-14,17.059999465942383,15.300000190734863,15.390000343322754,17.010000228881836,14293261.0,17.010000228881836
2014-11-17,17.43000030517578,16.360000610351562,16.850000381469727,16.81999969482422,17840464.0,16.81999969482422
2014-11-18,17.299999237060547,16.549999237060547,16.950000762939453,16.850000381469727,8439362.0,16.850000381469727
2014-11-19,17.1200008392334,16.399999618530273,16.899999618530273,16.68000030517578,11445384.0,16.68000030517578
2014-11-20,17.450000762939453,16.530000686645508,16.670000076293945,17.219999313354492,11448171.0,17.219999313354492
2014-11-21,17.450000762939453,16.649999618530273,17.0,16.989999771118164,12115070.0,16.989999771118164
2014-11-24,17.420000076293945,16.799999237060547,16.799999237060547,17.309999465942383,10372198.0,17.309999465942383
2014-11-25,18.56999969482422,17.18000030517578,17.3700008392334,18.549999237060547,10572349.0,18.549999237060547
2014-11-26,18.600000381469727,17.700000762939453,18.530000686645508,17.860000610351562,9361186.0,17.860000610351562
2014-11-27,18.110000610351562,17.469999313354492,17.780000686645508,17.889999389648438,9886391.0,17.889999389648438
2014-11-28,18.18000030517578,17.459999084472656,17.760000228881836,17.6299991607666,6806471.0,17.6299991607666
2014-12-01,17.899999618530273,16.68000030517578,17.6299991607666,16.81999969482422,8361667.0,16.81999969482422
2014-12-02,17.149999618530273,16.75,16.889999389648438,17.030000686645508,8143086.0,17.030000686645508
2014-12-03,17.579999923706055,16.829999923706055,17.049999237060547,17.549999237060547,6763709.0,17.549999237060547
2014-12-04,18.110000610351562,17.399999618530273,17.610000610351562,17.65999984741211,6089266.0,17.65999984741211
2014-12-05,17.989999771118164,17.15999984741211,17.549999237060547,17.510000228881836,7372689.0,17.510000228881836
2014-12-08,17.760000228881836,16.399999618530273,17.399999618530273,17.049999237060547,9067802.0,17.049999237060547
2014-12-09,18.40999984741211,16.610000610351562,17.049999237060547,18.350000381469727,15750104.0,18.350000381469727
2014-12-10,18.8799991607666,17.899999618530273,18.329999923706055,18.469999313354492,8839988.0,18.469999313354492
2014-12-11,18.959999084472656,18.079999923706055,18.479999542236328,18.75,11313917.0,18.75
2014-12-12,18.799999237060547,16.8799991607666,18.0,17.440000534057617,23532887.0,17.440000534057617
2014-12-15,17.0,15.899999618530273,17.0,16.6200008392334,17794184.0,16.6200008392334
2014-12-16,16.489999771118164,15.59000015258789,15.90999984741211,15.899999618530273,10511267.0,15.899999618530273
2014-12-17,16.610000610351562,15.779999732971191,15.930000305175781,16.600000381469727,16394068.0,16.600000381469727
2014-12-18,17.0,16.309999465942383,16.700000762939453,16.729999542236328,6766634.0,16.729999542236328
2014-12-19,16.889999389648438,16.010000228881836,16.729999542236328,16.3700008392334,5109027.0,16.3700008392334
2014-12-22,16.479999542236328,14.880000114440918,16.399999618530273,16.06999969482422,7824123.0,16.06999969482422
2014-12-23,16.110000610351562,15.569999694824219,15.979999542236328,15.960000038146973,2659506.0,15.960000038146973
2014-12-24,16.100000381469727,15.65999984741211,15.960000038146973,15.970000267028809,2000383.0,15.970000267028809
2014-12-25,16.170000076293945,15.890000343322754,16.0,16.110000610351562,6339671.0,16.110000610351562
2014-12-26,16.3700008392334,16.0,16.100000381469727,16.209999084472656,4138214.0,16.209999084472656
2014-12-29,16.399999618530273,15.609999656677246,16.280000686645508,16.239999771118164,2780125.0,16.239999771118164
2014-12-30,16.290000915527344,15.960000038146973,16.209999084472656,16.200000762939453,1551655.0,16.200000762939453
2014-12-31,16.56999969482422,16.010000228881836,16.010000228881836,16.520000457763672,2463306.0,16.520000457763672
2015-01-05,16.729999542236328,16.350000381469727,16.459999084472656,16.579999923706055,3493236.0,16.579999923706055
2015-01-06,16.770000457763672,16.389999389648438,16.56999969482422,16.760000228881836,2506957.0,16.760000228881836
2015-01-07,17.309999465942383,16.709999084472656,16.760000228881836,17.299999237060547,3677197.0,17.299999237060547
2015-01-08,17.889999389648438,17.100000381469727,17.329999923706055,17.6200008392334,3926355.0,17.6200008392334
2015-01-09,17.899999618530273,17.290000915527344,17.610000610351562,17.469999313354492,2794785.0,17.469999313354492
2015-01-12,17.420000076293945,16.770000457763672,17.420000076293945,17.09000015258789,2451315.0,17.09000015258789
2015-01-13,17.709999084472656,17.049999237060547,17.18000030517578,17.299999237060547,1934376.0,17.299999237060547
2015-01-14,17.5,16.799999237060547,17.280000686645508,16.920000076293945,2835436.0,16.920000076293945
2015-01-15,17.329999923706055,16.520000457763672,17.0,17.15999984741211,2863770.0,17.15999984741211
2015-01-16,17.389999389648438,17.020000457763672,17.200000762939453,17.34000015258789,4518844.0,17.34000015258789
2015-01-19,17.280000686645508,16.600000381469727,17.209999084472656,16.889999389648438,4078900.0,16.889999389648438
2015-01-20,17.670000076293945,16.81999969482422,16.969999313354492,17.489999771118164,4935984.0,17.489999771118164
2015-01-21,17.649999618530273,17.110000610351562,17.43000030517578,17.600000381469727,4743692.0,17.600000381469727
2015-01-22,18.5,17.469999313354492,17.610000610351562,18.479999542236328,8996077.0,18.479999542236328
2015-01-23,18.889999389648438,17.969999313354492,18.600000381469727,18.450000762939453,8193661.0,18.450000762939453
2015-01-26,19.780000686645508,18.209999084472656,18.399999618530273,19.690000534057617,10558070.0,19.690000534057617
2015-01-27,20.43000030517578,19.520000457763672,19.690000534057617,19.809999465942383,7485767.0,19.809999465942383
2015-01-28,20.139999389648438,19.360000610351562,19.780000686645508,19.969999313354492,4743823.0,19.969999313354492
2015-01-29,20.790000915527344,19.950000762939453,20.0,20.079999923706055,7740653.0,20.079999923706055
2015-01-30,20.260000228881836,19.5,20.100000381469727,19.700000762939453,4866902.0,19.700000762939453
2015-02-02,19.8700008392334,18.8799991607666,19.700000762939453,19.299999237060547,4031764.0,19.299999237060547
2015-02-03,19.65999984741211,19.030000686645508,19.25,19.6200008392334,3892604.0,19.6200008392334
2015-02-04,19.8799991607666,19.479999542236328,19.690000534057617,19.6299991607666,1940759.0,19.6299991607666
2015-02-05,19.610000610351562,18.979999542236328,19.610000610351562,19.329999923706055,1928531.0,19.329999923706055
2015-02-06,19.5,19.049999237060547,19.350000381469727,19.329999923706055,2285753.0,19.329999923706055
2015-02-09,19.700000762939453,19.06999969482422,19.280000686645508,19.639999389648438,5718210.0,19.639999389648438
2015-02-10,20.0,19.3799991607666,19.649999618530273,19.760000228881836,3960409.0,19.760000228881836
2015-02-11,20.100000381469727,19.350000381469727,19.700000762939453,19.690000534057617,5241604.0,19.690000534057617
2015-02-12,19.799999237060547,19.290000915527344,19.700000762939453,19.670000076293945,9431634.0,19.670000076293945
2015-02-13,19.799999237060547,19.399999618530273,19.600000381469727,19.670000076293945,4450979.0,19.670000076293945
2015-02-16,19.799999237060547,19.530000686645508,19.530000686645508,19.719999313354492,2890624.0,19.719999313354492
2015-02-17,20.350000381469727,19.3799991607666,19.700000762939453,20.280000686645508,6260414.0,20.280000686645508
2015-02-25,20.399999618530273,20.040000915527344,20.3799991607666,20.149999618530273,2448863.0,20.149999618530273
2015-02-26,20.149999618530273,19.690000534057617,20.100000381469727,19.889999389648438,3565801.0,19.889999389648438
2015-02-27,20.5,19.260000228881836,19.889999389648438,20.059999465942383,4511899.0,20.059999465942383
2015-03-02,20.059999465942383,19.450000762939453,20.059999465942383,19.65999984741211,2881132.0,19.65999984741211
2015-03-03,20.190000534057617,19.59000015258789,20.09000015258789,19.899999618530273,7697732.0,19.899999618530273
2015-03-04,20.200000762939453,19.6299991607666,19.6299991607666,19.850000381469727,3693339.0,19.850000381469727
2015-03-05,20.260000228881836,19.40999984741211,19.780000686645508,19.989999771118164,12364999.0,19.989999771118164
2015-03-06,20.139999389648438,19.690000534057617,20.0,19.899999618530273,4985413.0,19.899999618530273
2015-03-09,20.799999237060547,19.68000030517578,19.959999084472656,20.440000534057617,7381569.0,20.440000534057617
2015-03-10,20.799999237060547,19.989999771118164,19.989999771118164,20.299999237060547,5789349.0,20.299999237060547
2015-03-11,20.65999984741211,19.889999389648438,20.31999969482422,19.950000762939453,5764477.0,19.950000762939453
2015-03-12,20.639999389648438,19.75,19.799999237060547,20.350000381469727,11543937.0,20.350000381469727
2015-03-13,20.479999542236328,19.8799991607666,20.440000534057617,20.020000457763672,8057386.0,20.020000457763672
2015-03-16,20.940000534057617,20.110000610351562,20.399999618530273,20.459999084472656,11754017.0,20.459999084472656
2015-03-17,22.020000457763672,20.209999084472656,20.450000762939453,21.559999465942383,17779874.0,21.559999465942383
2015-03-18,22.479999542236328,21.329999923706055,21.59000015258789,22.209999084472656,14721729.0,22.209999084472656
2015-03-19,22.360000610351562,21.459999084472656,22.15999984741211,21.959999084472656,7683999.0,21.959999084472656
2015-03-20,22.110000610351562,21.6299991607666,21.780000686645508,21.790000915527344,5507558.0,21.790000915527344
2015-03-23,22.079999923706055,21.649999618530273,21.780000686645508,21.989999771118164,10576963.0,21.989999771118164
2015-03-24,22.079999923706055,20.850000381469727,22.010000228881836,21.549999237060547,10205281.0,21.549999237060547
2015-03-25,21.389999389648438,20.5,21.389999389648438,20.770000457763672,9808985.0,20.770000457763672
2015-03-26,21.079999923706055,19.989999771118164,20.5,20.940000534057617,11195619.0,20.940000534057617
2015-03-27,21.260000228881836,20.600000381469727,20.649999618530273,21.1200008392334,5121986.0,21.1200008392334
2015-03-30,20.59000015258789,19.309999465942383,19.8799991607666,20.219999313354492,11809768.0,20.219999313354492
2015-03-31,20.350000381469727,19.799999237060547,20.09000015258789,20.219999313354492,6207524.0,20.219999313354492
2015-04-01,20.899999618530273,20.110000610351562,20.18000030517578,20.68000030517578,7227412.0,20.68000030517578
2015-04-02,22.270000457763672,20.690000534057617,20.700000762939453,22.209999084472656,13018959.0,22.209999084472656
2015-04-03,23.299999237060547,21.639999389648438,22.0,22.899999618530273,12810024.0,22.899999618530273
2015-04-07,23.100000381469727,22.5,22.850000381469727,22.65999984741211,6976283.0,22.65999984741211
2015-04-08,23.299999237060547,21.899999618530273,22.68000030517578,22.239999771118164,6741599.0,22.239999771118164
2015-04-09,22.450000762939453,21.110000610351562,21.90999984741211,21.899999618530273,5538161.0,21.899999618530273
2015-04-10,22.399999618530273,21.6299991607666,21.979999542236328,22.09000015258789,5130857.0,22.09000015258789
2015-04-13,22.34000015258789,21.540000915527344,22.149999618530273,21.969999313354492,6559392.0,21.969999313354492
2015-04-14,24.170000076293945,21.690000534057617,21.90999984741211,24.170000076293945,12605712.0,24.170000076293945
2015-04-15,25.549999237060547,23.799999237060547,24.690000534057617,24.290000915527344,11181382.0,24.290000915527344
2015-04-16,24.399999618530273,22.18000030517578,24.049999237060547,24.190000534057617,7618322.0,24.190000534057617
2015-04-17,24.75,23.799999237060547,23.950000762939453,24.270000457763672,5067269.0,24.270000457763672
2015-04-20,24.899999618530273,22.68000030517578,24.200000762939453,24.219999313354492,9744197.0,24.219999313354492
2015-04-21,25.149999618530273,23.510000228881836,24.15999984741211,25.079999923706055,10281356.0,25.079999923706055
2015-04-22,25.979999542236328,24.899999618530273,25.0,25.209999084472656,11560657.0,25.209999084472656
2015-04-23,25.299999237060547,24.520000457763672,25.010000228881836,24.709999084472656,6807828.0,24.709999084472656
2015-04-24,24.600000381469727,23.5,24.299999237060547,23.90999984741211,6574434.0,23.90999984741211
2015-04-27,24.5,23.34000015258789,23.90999984741211,24.170000076293945,11268463.0,24.170000076293945
2015-04-28,24.8700008392334,23.5,24.040000915527344,24.690000534057617,15238823.0,24.690000534057617
2015-04-29,24.75,23.700000762939453,24.559999465942383,24.6200008392334,7765051.0,24.6200008392334
2015-04-30,24.989999771118164,24.010000228881836,24.459999084472656,24.450000762939453,7235751.0,24.450000762939453
2015-05-04,24.450000762939453,23.84000015258789,24.450000762939453,23.979999542236328,4500717.0,23.979999542236328
2015-05-05,23.799999237060547,22.18000030517578,23.610000610351562,22.8700008392334,5044457.0,22.8700008392334
2015-05-06,23.229999542236328,21.8799991607666,22.780000686645508,22.940000534057617,5307422.0,22.940000534057617
2015-05-07,22.920000076293945,22.170000076293945,22.920000076293945,22.59000015258789,2616651.0,22.59000015258789
2015-05-08,23.209999084472656,22.5,22.56999969482422,22.899999618530273,4262764.0,22.899999618530273
2015-05-11,23.540000915527344,22.899999618530273,22.899999618530273,23.399999618530273,3698746.0,23.399999618530273
2015-05-12,23.450000762939453,22.799999237060547,23.399999618530273,22.920000076293945,4133304.0,22.920000076293945
2015-05-13,24.280000686645508,22.510000228881836,22.979999542236328,24.200000762939453,7969609.0,24.200000762939453
2015-05-14,24.850000381469727,23.81999969482422,24.479999542236328,24.540000915527344,9464165.0,24.540000915527344
2015-05-15,24.670000076293945,23.59000015258789,24.670000076293945,24.440000534057617,7034998.0,24.440000534057617
2015-05-18,24.59000015258789,23.760000228881836,24.209999084472656,24.040000915527344,5783125.0,24.040000915527344
2015-05-19,26.440000534057617,23.219999313354492,23.219999313354492,26.440000534057617,25070921.0,26.440000534057617
2015-05-20,28.079999923706055,26.170000076293945,26.450000762939453,27.040000915527344,17016780.0,27.040000915527344
2015-05-21,27.700000762939453,26.579999923706055,26.989999771118164,27.520000457763672,8135862.0,27.520000457763672
2015-05-22,30.270000457763672,27.700000762939453,28.239999771118164,29.770000457763672,19158087.0,29.770000457763672
2015-05-25,30.5,29.100000381469727,30.5,29.479999542236328,13983469.0,29.479999542236328
2015-05-26,32.43000030517578,28.739999771118164,29.489999771118164,30.709999084472656,12987990.0,30.709999084472656
2015-05-27,33.779998779296875,29.90999984741211,30.5,33.7400016784668,21949510.0,33.7400016784668
2015-05-28,34.900001525878906,32.529998779296875,33.75,32.90999984741211,11782073.0,32.90999984741211
2015-05-29,34.79999923706055,30.899999618530273,32.880001068115234,33.5,12468308.0,33.5
2015-06-01,36.849998474121094,33.459999084472656,34.0,36.72999954223633,15448914.0,36.72999954223633
2015-06-02,37.54999923706055,36.130001068115234,36.849998474121094,37.02000045776367,8750379.0,37.02000045776367
2015-06-03,39.0,36.0,37.08000183105469,38.54999923706055,9606779.0,38.54999923706055
2015-06-04,38.900001525878906,35.0,38.560001373291016,37.63999938964844,6420135.0,37.63999938964844
2015-06-05,38.29999923706055,36.5,37.97999954223633,37.900001525878906,9119871.0,37.900001525878906
2015-06-08,38.29999923706055,37.040000915527344,37.5,37.7400016784668,7233313.0,37.7400016784668
2015-06-09,40.0,37.060001373291016,38.189998626708984,37.66999816894531,9168096.0,37.66999816894531
2015-06-10,37.880001068115234,37.099998474121094,37.75,37.439998626708984,6345831.0,37.439998626708984
2015-06-11,36.970001220703125,34.119998931884766,36.59000015258789,36.029998779296875,27508647.0,36.029998779296875
2015-06-12,36.4900016784668,35.0,35.75,36.11000061035156,17441026.0,36.11000061035156
2015-06-15,38.599998474121094,35.29999923706055,36.0,37.209999084472656,13239933.0,37.209999084472656
2015-06-16,38.20000076293945,36.11000061035156,37.2400016784668,36.88999938964844,11521669.0,36.88999938964844
2015-06-17,38.349998474121094,36.779998779296875,36.779998779296875,38.290000915527344,9898002.0,38.290000915527344
2015-06-18,39.38999938964844,36.959999084472656,37.70000076293945,37.09000015258789,9221176.0,37.09000015258789
2015-06-19,36.5,33.380001068115234,36.5,33.380001068115234,5548243.0,33.380001068115234
2015-06-23,34.79999923706055,30.040000915527344,33.5,33.189998626708984,9012032.0,33.189998626708984
2015-06-24,33.5,32.529998779296875,33.25,33.29999923706055,5952621.0,33.29999923706055
2015-06-25,35.29999923706055,32.310001373291016,33.310001373291016,33.93000030517578,6456669.0,33.93000030517578
2015-06-26,33.0,30.540000915527344,32.20000076293945,30.540000915527344,3329695.0,30.540000915527344
2015-06-29,32.0,27.489999771118164,30.920000076293945,29.899999618530273,10603138.0,29.899999618530273
2015-06-30,31.299999237060547,26.90999984741211,28.799999237060547,30.700000762939453,9541520.0,30.700000762939453
2015-07-01,31.5,27.899999618530273,31.0,29.510000228881836,6971405.0,29.510000228881836
2015-07-02,29.450000762939453,26.559999465942383,29.450000762939453,26.579999923706055,5751815.0,26.579999923706055
2015-07-03,26.579999923706055,26.579999923706055,26.579999923706055,26.579999923706055,0.0,26.579999923706055
2015-07-06,26.579999923706055,26.579999923706055,26.579999923706055,26.579999923706055,0.0,26.579999923706055
2015-07-07,26.579999923706055,26.579999923706055,26.579999923706055,26.579999923706055,0.0,26.579999923706055
2015-07-08,26.579999923706055,26.579999923706055,26.579999923706055,26.579999923706055,0.0,26.579999923706055
2015-07-09,26.579999923706055,26.579999923706055,26.579999923706055,26.579999923706055,0.0,26.579999923706055
2015-07-10,26.579999923706055,26.579999923706055,26.579999923706055,26.579999923706055,0.0,26.579999923706055
2015-07-13,26.579999923706055,26.579999923706055,26.579999923706055,26.579999923706055,0.0,26.579999923706055
2015-07-14,26.579999923706055,26.579999923706055,26.579999923706055,26.579999923706055,0.0,26.579999923706055
2015-07-15,26.579999923706055,26.579999923706055,26.579999923706055,26.579999923706055,0.0,26.579999923706055
2015-07-16,26.579999923706055,26.579999923706055,26.579999923706055,26.579999923706055,0.0,26.579999923706055
2015-07-17,26.579999923706055,26.579999923706055,26.579999923706055,26.579999923706055,0.0,26.579999923706055
2015-07-20,26.579999923706055,26.579999923706055,26.579999923706055,26.579999923706055,0.0,26.579999923706055
2015-07-21,26.579999923706055,26.579999923706055,26.579999923706055,26.579999923706055,0.0,26.579999923706055
2015-07-22,26.579999923706055,26.579999923706055,26.579999923706055,26.579999923706055,0.0,26.579999923706055
2015-07-23,26.579999923706055,26.579999923706055,26.579999923706055,26.579999923706055,0.0,26.579999923706055
2015-07-24,26.579999923706055,26.579999923706055,26.579999923706055,26.579999923706055,0.0,26.579999923706055
2015-07-27,26.579999923706055,26.579999923706055,26.579999923706055,26.579999923706055,0.0,26.579999923706055
2015-07-28,26.579999923706055,26.579999923706055,26.579999923706055,26.579999923706055,0.0,26.579999923706055
2015-07-29,26.579999923706055,26.579999923706055,26.579999923706055,26.579999923706055,0.0,26.579999923706055
2015-07-30,26.579999923706055,26.579999923706055,26.579999923706055,26.579999923706055,0.0,26.579999923706055
2015-07-31,26.579999923706055,26.579999923706055,26.579999923706055,26.579999923706055,0.0,26.579999923706055
2015-08-03,26.579999923706055,26.579999923706055,26.579999923706055,26.579999923706055,0.0,26.579999923706055
2015-08-04,26.579999923706055,26.579999923706055,26.579999923706055,26.579999923706055,0.0,26.579999923706055
2015-08-05,26.579999923706055,26.579999923706055,26.579999923706055,26.579999923706055,0.0,26.579999923706055
2015-08-06,26.579999923706055,26.579999923706055,26.579999923706055,26.579999923706055,0.0,26.579999923706055
2015-08-07,26.579999923706055,26.579999923706055,26.579999923706055,26.579999923706055,0.0,26.579999923706055
2015-08-10,26.579999923706055,26.579999923706055,26.579999923706055,26.579999923706055,0.0,26.579999923706055
2015-08-11,26.579999923706055,26.579999923706055,26.579999923706055,26.579999923706055,0.0,26.579999923706055
2015-08-12,26.579999923706055,26.579999923706055,26.579999923706055,26.579999923706055,0.0,26.579999923706055
2015-08-13,26.579999923706055,26.579999923706055,26.579999923706055,26.579999923706055,0.0,26.579999923706055
2015-08-14,26.579999923706055,26.579999923706055,26.579999923706055,26.579999923706055,0.0,26.579999923706055
2015-08-17,26.579999923706055,26.579999923706055,26.579999923706055,26.579999923706055,0.0,26.579999923706055
2015-08-18,26.579999923706055,26.579999923706055,26.579999923706055,26.579999923706055,0.0,26.579999923706055
2015-08-19,26.579999923706055,26.579999923706055,26.579999923706055,26.579999923706055,0.0,26.579999923706055
2015-08-20,26.579999923706055,26.579999923706055,26.579999923706055,26.579999923706055,0.0,26.579999923706055
2015-08-21,26.579999923706055,26.579999923706055,26.579999923706055,26.579999923706055,0.0,26.579999923706055
2015-08-24,26.579999923706055,26.579999923706055,26.579999923706055,26.579999923706055,0.0,26.579999923706055
2015-08-25,26.579999923706055,26.579999923706055,26.579999923706055,26.579999923706055,0.0,26.579999923706055
2015-08-26,26.579999923706055,26.579999923706055,26.579999923706055,26.579999923706055,0.0,26.579999923706055
2015-08-27,26.579999923706055,26.579999923706055,26.579999923706055,26.579999923706055,0.0,26.579999923706055
2015-08-28,26.579999923706055,26.579999923706055,26.579999923706055,26.579999923706055,0.0,26.579999923706055
2015-08-31,26.579999923706055,26.579999923706055,26.579999923706055,26.579999923706055,0.0,26.579999923706055
2015-09-01,26.579999923706055,26.579999923706055,26.579999923706055,26.579999923706055,0.0,26.579999923706055
2015-09-02,26.579999923706055,26.579999923706055,26.579999923706055,26.579999923706055,0.0,26.579999923706055
2015-09-07,26.579999923706055,26.579999923706055,26.579999923706055,26.579999923706055,0.0,26.579999923706055
2015-09-08,26.579999923706055,26.579999923706055,26.579999923706055,26.579999923706055,0.0,26.579999923706055
2015-09-09,26.579999923706055,26.579999923706055,26.579999923706055,26.579999923706055,0.0,26.579999923706055
2015-09-10,26.579999923706055,26.579999923706055,26.579999923706055,26.579999923706055,0.0,26.579999923706055
2015-09-11,26.579999923706055,26.579999923706055,26.579999923706055,26.579999923706055,0.0,26.579999923706055
2015-09-14,26.579999923706055,26.579999923706055,26.579999923706055,26.579999923706055,0.0,26.579999923706055
2015-09-15,26.579999923706055,26.579999923706055,26.579999923706055,26.579999923706055,0.0,26.579999923706055
2015-09-16,26.579999923706055,26.579999923706055,26.579999923706055,26.579999923706055,0.0,26.579999923706055
2015-09-17,26.579999923706055,26.579999923706055,26.579999923706055,26.579999923706055,0.0,26.579999923706055
2015-09-18,26.579999923706055,26.579999923706055,26.579999923706055,26.579999923706055,0.0,26.579999923706055
2015-09-21,26.579999923706055,26.579999923706055,26.579999923706055,26.579999923706055,0.0,26.579999923706055
2015-09-22,26.579999923706055,26.579999923706055,26.579999923706055,26.579999923706055,0.0,26.579999923706055
2015-09-23,26.579999923706055,26.579999923706055,26.579999923706055,26.579999923706055,0.0,26.579999923706055
2015-09-24,26.579999923706055,26.579999923706055,26.579999923706055,26.579999923706055,0.0,26.579999923706055
2015-09-25,26.579999923706055,26.579999923706055,26.579999923706055,26.579999923706055,0.0,26.579999923706055
2015-09-28,29.450000762939453,26.559999465942383,29.450000762939453,26.579999923706055,5751815.0,26.579999923706055
2015-09-29,26.579999923706055,26.579999923706055,26.579999923706055,26.579999923706055,0.0,26.579999923706055
2015-09-30,26.579999923706055,26.579999923706055,26.579999923706055,26.579999923706055,0.0,26.579999923706055
2015-10-08,26.579999923706055,26.579999923706055,26.579999923706055,26.579999923706055,0.0,26.579999923706055
2015-10-09,26.579999923706055,26.579999923706055,26.579999923706055,26.579999923706055,0.0,26.579999923706055
2015-10-12,26.579999923706055,26.579999923706055,26.579999923706055,26.579999923706055,0.0,26.579999923706055
2015-10-13,26.579999923706055,26.579999923706055,26.579999923706055,26.579999923706055,0.0,26.579999923706055
2015-10-14,26.579999923706055,26.579999923706055,26.579999923706055,26.579999923706055,0.0,26.579999923706055
2015-10-15,26.579999923706055,26.579999923706055,26.579999923706055,26.579999923706055,0.0,26.579999923706055
2015-10-16,26.579999923706055,26.579999923706055,26.579999923706055,26.579999923706055,0.0,26.579999923706055
2015-10-19,26.579999923706055,26.579999923706055,26.579999923706055,26.579999923706055,0.0,26.579999923706055
2015-10-20,26.579999923706055,26.579999923706055,26.579999923706055,26.579999923706055,0.0,26.579999923706055
2015-10-21,26.579999923706055,26.579999923706055,26.579999923706055,26.579999923706055,0.0,26.579999923706055
2015-10-22,26.579999923706055,26.579999923706055,26.579999923706055,26.579999923706055,0.0,26.579999923706055
2015-10-23,26.579999923706055,26.579999923706055,26.579999923706055,26.579999923706055,0.0,26.579999923706055
2015-10-26,26.579999923706055,26.579999923706055,26.579999923706055,26.579999923706055,0.0,26.579999923706055
2015-10-27,26.579999923706055,26.579999923706055,26.579999923706055,26.579999923706055,0.0,26.579999923706055
2015-10-28,26.579999923706055,26.579999923706055,26.579999923706055,26.579999923706055,0.0,26.579999923706055
2015-10-29,26.579999923706055,26.579999923706055,26.579999923706055,26.579999923706055,0.0,26.579999923706055
2015-10-30,26.579999923706055,26.579999923706055,26.579999923706055,26.579999923706055,0.0,26.579999923706055
2015-11-02,26.579999923706055,26.579999923706055,26.579999923706055,26.579999923706055,0.0,26.579999923706055
2015-11-03,26.579999923706055,26.579999923706055,26.579999923706055,26.579999923706055,0.0,26.579999923706055
2015-11-04,26.579999923706055,26.579999923706055,26.579999923706055,26.579999923706055,0.0,26.579999923706055
2015-11-05,27.34000015258789,23.920000076293945,23.920000076293945,27.030000686645508,66501840.0,27.030000686645508
2015-11-06,29.729999542236328,24.8799991607666,25.049999237060547,29.729999542236328,51371196.0,29.729999542236328
2015-11-09,32.70000076293945,29.809999465942383,30.790000915527344,32.70000076293945,30265462.0,32.70000076293945
2015-11-10,35.20000076293945,32.400001525878906,34.810001373291016,33.63999938964844,27397446.0,33.63999938964844
2015-11-11,34.79999923706055,33.029998779296875,33.099998474121094,33.27000045776367,18190930.0,33.27000045776367
2015-11-12,34.779998779296875,32.400001525878906,33.0,33.31999969482422,14777162.0,33.31999969482422
2015-11-13,36.599998474121094,32.380001068115234,32.79999923706055,34.7400016784668,19170595.0,34.7400016784668
2015-11-16,38.0,34.0,34.04999923706055,36.939998626708984,15086567.0,36.939998626708984
2015-11-17,37.400001525878906,34.5,37.31999969482422,35.369998931884766,18913328.0,35.369998931884766
2015-11-18,35.41999816894531,32.470001220703125,35.2400016784668,33.09000015258789,18880359.0,33.09000015258789
2015-11-19,33.5,31.610000610351562,32.81999969482422,33.04999923706055,11377388.0,33.04999923706055
2015-11-20,33.779998779296875,32.29999923706055,33.060001373291016,32.47999954223633,10556465.0,32.47999954223633
2015-11-23,35.2599983215332,31.489999771118164,32.0,34.4900016784668,12906767.0,34.4900016784668
2015-11-24,34.9900016784668,33.0,34.279998779296875,33.33000183105469,8782102.0,33.33000183105469
2015-11-25,33.939998626708984,32.5,33.220001220703125,32.90999984741211,5830053.0,32.90999984741211
2015-11-26,33.400001525878906,31.549999237060547,32.849998474121094,32.029998779296875,9154828.0,32.029998779296875
2015-11-27,32.66999816894531,29.989999771118164,31.799999237060547,30.43000030517578,10375952.0,30.43000030517578
2015-11-30,31.600000381469727,27.799999237060547,30.5,29.34000015258789,7444597.0,29.34000015258789
2015-12-01,31.100000381469727,28.68000030517578,29.770000457763672,30.530000686645508,6534092.0,30.530000686645508
2015-12-02,31.1200008392334,28.780000686645508,30.3799991607666,29.93000030517578,5588690.0,29.93000030517578
2015-12-03,31.0,29.459999084472656,29.459999084472656,30.860000610351562,4805101.0,30.860000610351562
2015-12-04,31.309999465942383,29.8700008392334,31.309999465942383,30.15999984741211,6480597.0,30.15999984741211
2015-12-07,31.0,30.079999923706055,30.299999237060547,30.389999389648438,4501878.0,30.389999389648438
2015-12-08,30.299999237060547,29.020000457763672,30.299999237060547,29.469999313354492,4163279.0,29.469999313354492
2015-12-09,29.739999771118164,29.110000610351562,29.450000762939453,29.440000534057617,2940674.0,29.440000534057617
2015-12-10,31.1299991607666,29.15999984741211,29.280000686645508,29.889999389648438,5928841.0,29.889999389648438
2015-12-11,30.3700008392334,28.899999618530273,30.0,29.209999084472656,3599437.0,29.209999084472656
2015-12-14,28.8799991607666,27.450000762939453,28.549999237060547,28.549999237060547,6445887.0,28.549999237060547
2015-12-15,29.6299991607666,27.709999084472656,28.399999618530273,29.389999389648438,6770551.0,29.389999389648438
2015-12-16,32.33000183105469,28.809999465942383,29.100000381469727,32.279998779296875,11006458.0,32.279998779296875
2015-12-17,33.599998474121094,31.780000686645508,32.09000015258789,33.130001068115234,12431205.0,33.130001068115234
2015-12-18,33.529998779296875,31.799999237060547,32.90999984741211,31.969999313354492,7931952.0,31.969999313354492
2015-12-21,32.54999923706055,31.68000030517578,31.899999618530273,31.889999389648438,5720256.0,31.889999389648438
2015-12-22,32.5,31.75,32.439998626708984,32.2599983215332,3954166.0,32.2599983215332
2015-12-23,32.279998779296875,31.280000686645508,31.760000228881836,31.420000076293945,3895463.0,31.420000076293945
2015-12-24,32.75,31.200000762939453,31.420000076293945,32.33000183105469,5054909.0,32.33000183105469
2015-12-25,35.0,32.25,32.380001068115234,34.08000183105469,8233151.0,34.08000183105469
2015-12-28,34.88999938964844,32.529998779296875,34.09000015258789,33.25,8320655.0,33.25
2015-12-29,33.59000015258789,32.880001068115234,33.0,33.310001373291016,3193068.0,33.310001373291016
2015-12-30,34.15999984741211,33.18000030517578,33.33000183105469,33.529998779296875,3276104.0,33.529998779296875
2015-12-31,34.099998474121094,32.599998474121094,33.5,32.84000015258789,4513187.0,32.84000015258789
2016-01-04,33.290000915527344,29.559999465942383,32.95000076293945,29.559999465942383,2734680.0,29.559999465942383
2016-01-05,29.979999542236328,26.600000381469727,28.0,28.1200008392334,10245383.0,28.1200008392334
2016-01-06,29.93000030517578,27.899999618530273,29.09000015258789,29.399999618530273,6543089.0,29.399999618530273
2016-01-07,29.010000228881836,26.459999084472656,29.010000228881836,26.479999542236328,907900.0,26.479999542236328
2016-01-08,27.299999237060547,24.100000381469727,27.0,25.540000915527344,6708464.0,25.540000915527344
2016-01-11,25.399999618530273,22.989999771118164,24.850000381469727,22.989999771118164,6928583.0,22.989999771118164
2016-01-12,23.200000762939453,20.989999771118164,22.989999771118164,21.989999771118164,8229587.0,21.989999771118164
2016-01-13,23.1200008392334,21.829999923706055,22.010000228881836,22.829999923706055,8490923.0,22.829999923706055
2016-01-14,25.110000610351562,21.030000686645508,22.399999618530273,25.110000610351562,9728085.0,25.110000610351562
2016-01-15,26.0,24.5,25.18000030517578,25.329999923706055,6683990.0,25.329999923706055
2016-01-18,25.5,24.510000228881836,24.799999237060547,24.8700008392334,5131630.0,24.8700008392334
2016-01-19,26.399999618530273,24.510000228881836,24.649999618530273,26.06999969482422,6940847.0,26.06999969482422
2016-01-20,26.850000381469727,25.520000457763672,25.950000762939453,25.950000762939453,5341486.0,25.950000762939453
2016-01-21,26.170000076293945,24.450000762939453,25.399999618530273,24.520000457763672,4043774.0,24.520000457763672
2016-01-22,24.969999313354492,22.06999969482422,24.399999618530273,22.06999969482422,8744910.0,22.06999969482422
2016-01-25,21.989999771118164,19.860000610351562,20.6299991607666,20.81999969482422,21015308.0,20.81999969482422
2016-01-26,20.489999771118164,18.739999771118164,20.15999984741211,18.739999771118164,13490456.0,18.739999771118164
2016-01-27,18.690000534057617,16.8700008392334,18.440000534057617,16.8700008392334,14892535.0,16.8700008392334
2016-01-28,17.3799991607666,16.100000381469727,16.280000686645508,16.5,12899994.0,16.5
2016-01-29,17.84000015258789,16.200000762939453,16.5,17.1200008392334,9760358.0,17.1200008392334
2016-02-01,17.850000381469727,17.030000686645508,17.200000762939453,17.530000686645508,7962828.0,17.530000686645508
2016-02-02,19.079999923706055,17.25,17.25,18.360000610351562,8193691.0,18.360000610351562
2016-02-03,18.360000610351562,17.530000686645508,18.0,18.110000610351562,3439032.0,18.110000610351562
2016-02-04,19.920000076293945,18.270000457763672,18.270000457763672,19.25,6686269.0,19.25
2016-02-05,19.799999237060547,18.719999313354492,19.440000534057617,18.969999313354492,3633206.0,18.969999313354492
2016-02-15,19.450000762939453,18.0,18.440000534057617,19.219999313354492,3328012.0,19.219999313354492
2016-02-16,19.90999984741211,18.899999618530273,19.020000457763672,19.3799991607666,6253971.0,19.3799991607666
2016-02-17,19.5,18.690000534057617,19.31999969482422,19.280000686645508,6209103.0,19.280000686645508
2016-02-18,20.030000686645508,18.940000534057617,19.299999237060547,19.3799991607666,8715907.0,19.3799991607666
2016-02-19,19.40999984741211,18.709999084472656,19.40999984741211,19.18000030517578,6755075.0,19.18000030517578
2016-02-22,21.100000381469727,19.579999923706055,19.600000381469727,21.100000381469727,13448684.0,21.100000381469727
2016-02-23,23.209999084472656,21.75,21.799999237060547,23.209999084472656,11499943.0,23.209999084472656
2016-02-24,25.3799991607666,23.049999237060547,23.209999084472656,24.31999969482422,23249108.0,24.31999969482422
2016-02-25,24.31999969482422,24.31999969482422,24.31999969482422,24.31999969482422,0.0,24.31999969482422
2016-02-26,24.31999969482422,24.31999969482422,24.31999969482422,24.31999969482422,0.0,24.31999969482422
2016-02-29,22.549999237060547,21.889999389648438,21.90999984741211,21.889999389648438,8829040.0,21.889999389648438
2016-03-01,22.25,19.729999542236328,20.5,21.799999237060547,11821909.0,21.799999237060547
2016-03-02,23.979999542236328,21.260000228881836,21.760000228881836,23.979999542236328,10717096.0,23.979999542236328
2016-03-03,24.989999771118164,23.0,24.260000228881836,23.1200008392334,9753059.0,23.1200008392334
2016-03-04,23.850000381469727,21.0,23.360000610351562,23.239999771118164,7047011.0,23.239999771118164
2016-03-07,25.559999465942383,23.0,23.639999389648438,25.559999465942383,11223835.0,25.559999465942383
2016-03-08,27.200000762939453,24.350000381469727,25.399999618530273,26.350000381469727,12818052.0,26.350000381469727
2016-03-09,26.299999237060547,24.8799991607666,24.8799991607666,25.450000762939453,6601225.0,25.450000762939453
2016-03-10,26.010000228881836,24.8700008392334,25.399999618530273,25.360000610351562,6228780.0,25.360000610351562
2016-03-11,26.18000030517578,25.420000076293945,25.610000610351562,26.139999389648438,8624853.0,26.139999389648438
2016-03-14,27.56999969482422,25.899999618530273,25.899999618530273,26.65999984741211,8072760.0,26.65999984741211
2016-03-15,26.850000381469727,25.510000228881836,26.799999237060547,25.6200008392334,5451188.0,25.6200008392334
2016-03-16,26.690000534057617,25.200000762939453,25.760000228881836,25.559999465942383,6353736.0,25.559999465942383
2016-03-17,26.530000686645508,25.600000381469727,25.649999618530273,26.149999618530273,4959948.0,26.149999618530273
2016-03-18,27.149999618530273,25.739999771118164,26.579999923706055,27.079999923706055,8733781.0,27.079999923706055
2016-03-21,28.350000381469727,26.959999084472656,27.079999923706055,27.829999923706055,7361844.0,27.829999923706055
2016-03-22,29.979999542236328,27.5,27.5,29.40999984741211,9532088.0,29.40999984741211
2016-03-23,30.6200008392334,28.610000610351562,28.700000762939453,30.389999389648438,7952147.0,30.389999389648438
2016-03-24,31.700000762939453,27.350000381469727,31.700000762939453,27.350000381469727,15756988.0,27.350000381469727
2016-03-25,29.299999237060547,27.31999969482422,27.899999618530273,28.979999542236328,8875136.0,28.979999542236328
2016-03-28,29.799999237060547,26.309999465942383,28.690000534057617,27.290000915527344,10608178.0,27.290000915527344
2016-03-29,27.3799991607666,25.700000762939453,27.010000228881836,26.200000762939453,6260530.0,26.200000762939453
2016-03-30,27.350000381469727,26.350000381469727,26.770000457763672,27.299999237060547,6722195.0,27.299999237060547
2016-03-31,27.75,26.649999618530273,27.639999389648438,27.010000228881836,5836575.0,27.010000228881836
2016-04-01,27.389999389648438,25.799999237060547,26.989999771118164,26.510000228881836,5835157.0,26.510000228881836
2016-04-05,27.579999923706055,26.510000228881836,26.780000686645508,27.329999923706055,5239549.0,27.329999923706055
2016-04-06,28.899999618530273,26.8700008392334,27.5,26.93000030517578,11288545.0,26.93000030517578
2016-04-07,27.0,25.899999618530273,26.969999313354492,26.139999389648438,6460885.0,26.139999389648438
2016-04-08,26.200000762939453,25.329999923706055,26.15999984741211,25.780000686645508,3927860.0,25.780000686645508
2016-04-11,26.989999771118164,26.020000457763672,26.020000457763672,26.809999465942383,6300569.0,26.809999465942383
2016-04-12,27.100000381469727,26.270000457763672,26.84000015258789,26.829999923706055,4216747.0,26.829999923706055
2016-04-13,27.950000762939453,26.829999923706055,27.149999618530273,27.18000030517578,6861724.0,27.18000030517578
2016-04-14,27.799999237060547,27.020000457763672,27.209999084472656,27.479999542236328,6206948.0,27.479999542236328
2016-04-15,28.43000030517578,27.3799991607666,27.56999969482422,27.559999465942383,7215279.0,27.559999465942383
2016-04-18,27.6200008392334,26.399999618530273,27.6200008392334,26.579999923706055,5668137.0,26.579999923706055
2016-04-19,26.8799991607666,25.760000228881836,26.6200008392334,26.0,6609247.0,26.0
2016-04-20,27.0,24.06999969482422,26.079999923706055,24.719999313354492,8473198.0,24.719999313354492
2016-04-21,25.459999084472656,24.110000610351562,24.399999618530273,24.81999969482422,4553990.0,24.81999969482422
2016-04-22,25.290000915527344,24.3700008392334,24.3700008392334,25.040000915527344,3286655.0,25.040000915527344
2016-04-25,27.540000915527344,24.850000381469727,25.06999969482422,26.940000534057617,7923497.0,26.940000534057617
2016-04-26,27.979999542236328,26.670000076293945,26.959999084472656,27.389999389648438,6689850.0,27.389999389648438
2016-04-27,27.940000534057617,26.5,27.899999618530273,26.93000030517578,4164126.0,26.93000030517578
2016-04-28,27.18000030517578,26.0,26.780000686645508,26.610000610351562,3521900.0,26.610000610351562
2016-04-29,26.780000686645508,26.239999771118164,26.440000534057617,26.389999389648438,1881820.0,26.389999389648438
2016-05-03,27.510000228881836,26.030000686645508,26.450000762939453,27.209999084472656,3723839.0,27.209999084472656
2016-05-04,27.459999084472656,27.0,27.229999542236328,27.229999542236328,2844427.0,27.229999542236328
2016-05-05,27.3700008392334,26.959999084472656,27.3700008392334,27.06999969482422,2167768.0,27.06999969482422
2016-05-06,28.43000030517578,26.65999984741211,27.110000610351562,26.719999313354492,7291914.0,26.719999313354492
2016-05-09,26.25,24.600000381469727,26.049999237060547,24.93000030517578,4628942.0,24.93000030517578
2016-05-10,25.200000762939453,23.049999237060547,24.899999618530273,24.530000686645508,4915498.0,24.530000686645508
2016-05-11,24.8700008392334,22.729999542236328,24.600000381469727,22.940000534057617,5902570.0,22.940000534057617
2016-05-12,22.8799991607666,21.010000228881836,22.8799991607666,22.139999389648438,3797606.0,22.139999389648438
2016-05-13,23.350000381469727,21.799999237060547,22.299999237060547,22.25,4605313.0,22.25
2016-05-16,23.079999923706055,21.829999923706055,21.989999771118164,23.06999969482422,3186966.0,23.06999969482422
2016-05-17,23.770000457763672,22.799999237060547,23.350000381469727,23.450000762939453,3056575.0,23.450000762939453
2016-05-18,23.299999237060547,21.110000610351562,23.299999237060547,21.31999969482422,4728977.0,21.31999969482422
2016-05-19,21.969999313354492,21.299999237060547,21.5,21.459999084472656,2306612.0,21.459999084472656
2016-05-20,21.729999542236328,21.18000030517578,21.729999542236328,21.670000076293945,2039698.0,21.670000076293945
2016-05-23,23.84000015258789,21.59000015258789,21.59000015258789,23.84000015258789,5062666.0,23.84000015258789
2016-05-24,24.100000381469727,22.969999313354492,24.100000381469727,23.200000762939453,4215591.0,23.200000762939453
2016-05-25,23.739999771118164,22.6200008392334,23.31999969482422,22.950000762939453,3260187.0,22.950000762939453
2016-05-26,23.15999984741211,22.200000762939453,22.729999542236328,23.020000457763672,2608099.0,23.020000457763672
2016-05-27,24.049999237060547,22.700000762939453,23.020000457763672,23.450000762939453,3897076.0,23.450000762939453
2016-05-30,25.5,23.299999237060547,23.5,25.1299991607666,7294434.0,25.1299991607666
2016-05-31,27.09000015258789,24.920000076293945,25.09000015258789,27.0,8788272.0,27.0
2016-06-01,27.459999084472656,26.5,27.100000381469727,27.0,8999604.0,27.0
2016-06-02,27.6200008392334,26.899999618530273,27.18000030517578,27.600000381469727,10745947.0,27.600000381469727
2016-06-03,27.950000762939453,27.25,27.3799991607666,27.610000610351562,4500649.0,27.610000610351562
2016-06-06,27.84000015258789,26.510000228881836,27.729999542236328,26.670000076293945,4554307.0,26.670000076293945
2016-06-07,27.299999237060547,26.420000076293945,26.969999313354492,26.969999313354492,2792237.0,26.969999313354492
2016-06-08,27.68000030517578,26.780000686645508,26.959999084472656,26.799999237060547,4317403.0,26.799999237060547
2016-06-13,26.540000915527344,25.020000457763672,26.399999618530273,25.139999389648438,5433509.0,25.139999389648438
2016-06-14,25.479999542236328,24.25,24.799999237060547,24.420000076293945,4975828.0,24.420000076293945
2016-06-15,24.420000076293945,24.420000076293945,24.420000076293945,24.420000076293945,0.0,24.420000076293945
2016-06-16,24.420000076293945,24.420000076293945,24.420000076293945,24.420000076293945,0.0,24.420000076293945
2016-06-17,24.420000076293945,24.420000076293945,24.420000076293945,24.420000076293945,0.0,24.420000076293945
2016-06-20,24.420000076293945,24.420000076293945,24.420000076293945,24.420000076293945,0.0,24.420000076293945
2016-06-21,24.420000076293945,24.420000076293945,24.420000076293945,24.420000076293945,0.0,24.420000076293945
2016-06-22,24.420000076293945,24.420000076293945,24.420000076293945,24.420000076293945,0.0,24.420000076293945
2016-06-23,24.420000076293945,24.420000076293945,24.420000076293945,24.420000076293945,0.0,24.420000076293945
2016-06-24,24.420000076293945,24.420000076293945,24.420000076293945,24.420000076293945,0.0,24.420000076293945
2016-06-27,24.420000076293945,24.420000076293945,24.420000076293945,24.420000076293945,0.0,24.420000076293945
2016-06-28,24.420000076293945,24.420000076293945,24.420000076293945,24.420000076293945,0.0,24.420000076293945
2016-06-29,24.420000076293945,24.420000076293945,24.420000076293945,24.420000076293945,0.0,24.420000076293945
2016-06-30,24.420000076293945,24.420000076293945,24.420000076293945,24.420000076293945,0.0,24.420000076293945
2016-07-01,24.420000076293945,24.420000076293945,24.420000076293945,24.420000076293945,0.0,24.420000076293945
2016-07-04,24.420000076293945,24.420000076293945,24.420000076293945,24.420000076293945,0.0,24.420000076293945
2016-07-05,24.420000076293945,24.420000076293945,24.420000076293945,24.420000076293945,0.0,24.420000076293945
2016-07-06,24.420000076293945,24.420000076293945,24.420000076293945,24.420000076293945,0.0,24.420000076293945
2016-07-07,24.420000076293945,24.420000076293945,24.420000076293945,24.420000076293945,0.0,24.420000076293945
2016-07-08,24.420000076293945,24.420000076293945,24.420000076293945,24.420000076293945,0.0,24.420000076293945
2016-07-11,24.420000076293945,24.420000076293945,24.420000076293945,24.420000076293945,0.0,24.420000076293945
2016-07-12,24.420000076293945,24.420000076293945,24.420000076293945,24.420000076293945,0.0,24.420000076293945
2016-07-13,24.420000076293945,24.420000076293945,24.420000076293945,24.420000076293945,0.0,24.420000076293945
2016-07-14,24.420000076293945,24.420000076293945,24.420000076293945,24.420000076293945,0.0,24.420000076293945
2016-07-15,24.420000076293945,24.420000076293945,24.420000076293945,24.420000076293945,0.0,24.420000076293945
2016-07-18,24.420000076293945,24.420000076293945,24.420000076293945,24.420000076293945,0.0,24.420000076293945
2016-07-19,24.420000076293945,24.420000076293945,24.420000076293945,24.420000076293945,0.0,24.420000076293945
2016-07-20,24.420000076293945,24.420000076293945,24.420000076293945,24.420000076293945,0.0,24.420000076293945
2016-07-21,24.420000076293945,24.420000076293945,24.420000076293945,24.420000076293945,0.0,24.420000076293945
2016-07-22,24.420000076293945,24.420000076293945,24.420000076293945,24.420000076293945,0.0,24.420000076293945
2016-07-25,24.420000076293945,24.420000076293945,24.420000076293945,24.420000076293945,0.0,24.420000076293945
2016-07-26,24.420000076293945,24.420000076293945,24.420000076293945,24.420000076293945,0.0,24.420000076293945
2016-07-27,24.420000076293945,24.420000076293945,24.420000076293945,24.420000076293945,0.0,24.420000076293945
2016-07-28,24.420000076293945,24.420000076293945,24.420000076293945,24.420000076293945,0.0,24.420000076293945
2016-07-29,24.420000076293945,24.420000076293945,24.420000076293945,24.420000076293945,0.0,24.420000076293945
2016-08-01,24.420000076293945,24.420000076293945,24.420000076293945,24.420000076293945,0.0,24.420000076293945
2016-08-02,24.420000076293945,24.420000076293945,24.420000076293945,24.420000076293945,0.0,24.420000076293945
2016-08-03,24.420000076293945,24.420000076293945,24.420000076293945,24.420000076293945,0.0,24.420000076293945
2016-08-04,24.420000076293945,24.420000076293945,24.420000076293945,24.420000076293945,0.0,24.420000076293945
2016-08-05,24.420000076293945,24.420000076293945,24.420000076293945,24.420000076293945,0.0,24.420000076293945
2016-08-08,24.420000076293945,24.420000076293945,24.420000076293945,24.420000076293945,0.0,24.420000076293945
2016-08-09,24.420000076293945,24.420000076293945,24.420000076293945,24.420000076293945,0.0,24.420000076293945
2016-08-10,24.420000076293945,24.420000076293945,24.420000076293945,24.420000076293945,0.0,24.420000076293945
2016-08-11,24.420000076293945,24.420000076293945,24.420000076293945,24.420000076293945,0.0,24.420000076293945
2016-08-12,24.420000076293945,24.420000076293945,24.420000076293945,24.420000076293945,0.0,24.420000076293945
2016-08-15,24.420000076293945,24.420000076293945,24.420000076293945,24.420000076293945,0.0,24.420000076293945
2016-08-16,24.420000076293945,24.420000076293945,24.420000076293945,24.420000076293945,0.0,24.420000076293945
2016-08-17,24.420000076293945,24.420000076293945,24.420000076293945,24.420000076293945,0.0,24.420000076293945
2016-08-18,24.420000076293945,24.420000076293945,24.420000076293945,24.420000076293945,0.0,24.420000076293945
2016-08-19,24.420000076293945,24.420000076293945,24.420000076293945,24.420000076293945,0.0,24.420000076293945
2016-08-22,24.420000076293945,24.420000076293945,24.420000076293945,24.420000076293945,0.0,24.420000076293945
2016-08-23,24.420000076293945,24.420000076293945,24.420000076293945,24.420000076293945,0.0,24.420000076293945
2016-08-24,24.420000076293945,24.420000076293945,24.420000076293945,24.420000076293945,0.0,24.420000076293945
2016-08-25,24.420000076293945,24.420000076293945,24.420000076293945,24.420000076293945,0.0,24.420000076293945
2016-08-26,24.420000076293945,24.420000076293945,24.420000076293945,24.420000076293945,0.0,24.420000076293945
2016-08-29,24.420000076293945,24.420000076293945,24.420000076293945,24.420000076293945,0.0,24.420000076293945
2016-08-30,24.420000076293945,24.420000076293945,24.420000076293945,24.420000076293945,0.0,24.420000076293945
2016-08-31,24.420000076293945,24.420000076293945,24.420000076293945,24.420000076293945,0.0,24.420000076293945
2016-09-01,24.420000076293945,24.420000076293945,24.420000076293945,24.420000076293945,0.0,24.420000076293945
2016-09-02,24.420000076293945,24.420000076293945,24.420000076293945,24.420000076293945,0.0,24.420000076293945
2016-09-05,24.420000076293945,24.420000076293945,24.420000076293945,24.420000076293945,0.0,24.420000076293945
2016-09-06,24.420000076293945,24.420000076293945,24.420000076293945,24.420000076293945,0.0,24.420000076293945
2016-09-07,24.420000076293945,24.420000076293945,24.420000076293945,24.420000076293945,0.0,24.420000076293945
2016-09-08,26.860000610351562,26.860000610351562,26.860000610351562,26.860000610351562,5170538.0,26.860000610351562
2016-09-09,29.549999237060547,26.8799991607666,27.670000076293945,29.549999237060547,37398732.0,29.549999237060547
2016-09-12,31.700000762939453,29.25,30.0,30.139999389648438,32394117.0,30.139999389648438
2016-09-13,31.670000076293945,29.450000762939453,30.219999313354492,31.450000762939453,17677820.0,31.450000762939453
2016-09-14,32.41999816894531,30.219999313354492,30.219999313354492,31.020000457763672,14300923.0,31.020000457763672
2016-09-19,33.88999938964844,32.0,32.68000030517578,32.310001373291016,15606929.0,32.310001373291016
2016-09-20,33.33000183105469,31.729999542236328,32.0,32.81999969482422,8803322.0,32.81999969482422
2016-09-21,33.16999816894531,32.0,32.5,33.06999969482422,6031112.0,33.06999969482422
2016-09-22,33.5,32.5,33.15999984741211,32.81999969482422,6147162.0,32.81999969482422
2016-09-23,33.0,32.02000045776367,32.5099983215332,32.869998931884766,4809242.0,32.869998931884766
2016-09-26,33.880001068115234,32.36000061035156,32.90999984741211,32.47999954223633,7931638.0,32.47999954223633
2016-09-27,32.880001068115234,30.8799991607666,32.310001373291016,32.060001373291016,7325590.0,32.060001373291016
2016-09-28,32.58000183105469,31.5,32.0,32.08000183105469,5107152.0,32.08000183105469
2016-09-29,32.5,31.700000762939453,32.209999084472656,31.950000762939453,2863546.0,31.950000762939453
2016-09-30,33.470001220703125,31.940000534057617,32.189998626708984,33.08000183105469,6558477.0,33.08000183105469
2016-10-10,34.20000076293945,33.0,33.529998779296875,34.04999923706055,8836676.0,34.04999923706055
2016-10-11,35.150001525878906,33.540000915527344,34.290000915527344,35.08000183105469,4819626.0,35.08000183105469
2016-10-12,35.0,34.290000915527344,34.880001068115234,34.5099983215332,3892230.0,34.5099983215332
2016-10-13,35.04999923706055,34.29999923706055,34.880001068115234,34.619998931884766,2408330.0,34.619998931884766
2016-10-14,34.79999923706055,34.09000015258789,34.79999923706055,34.54999923706055,2371494.0,34.54999923706055
2016-10-17,34.70000076293945,33.18000030517578,34.529998779296875,33.310001373291016,3829354.0,33.310001373291016
2016-10-18,33.849998474121094,32.61000061035156,33.5,33.2400016784668,4235262.0,33.2400016784668
2016-10-19,33.5,32.70000076293945,33.20000076293945,33.38999938964844,7823148.0,33.38999938964844
2016-10-20,33.5,32.779998779296875,33.20000076293945,33.13999938964844,3585336.0,33.13999938964844
2016-10-21,33.5,32.70000076293945,33.0,33.36000061035156,3255900.0,33.36000061035156
2016-10-24,33.4900016784668,32.810001373291016,33.4900016784668,33.22999954223633,3407439.0,33.22999954223633
2016-10-25,33.43000030517578,32.779998779296875,33.43000030517578,32.9900016784668,2909064.0,32.9900016784668
2016-10-26,33.150001525878906,32.0,32.970001220703125,32.119998931884766,4890736.0,32.119998931884766
2016-10-27,34.5,31.739999771118164,32.08000183105469,34.09000015258789,6087857.0,34.09000015258789
2016-10-28,34.900001525878906,33.83000183105469,34.09000015258789,34.060001373291016,5032340.0,34.060001373291016
2016-10-31,34.2599983215332,33.29999923706055,33.599998474121094,33.939998626708984,2349117.0,33.939998626708984
2016-11-01,34.290000915527344,33.5099983215332,33.9900016784668,33.84000015258789,2293329.0,33.84000015258789
2016-11-02,33.9900016784668,33.33000183105469,33.9900016784668,33.619998931884766,2112147.0,33.619998931884766
2016-11-03,33.70000076293945,33.02000045776367,33.650001525878906,33.349998474121094,2951857.0,33.349998474121094
2016-11-04,33.459999084472656,32.61000061035156,33.459999084472656,32.650001525878906,3815422.0,32.650001525878906
2016-11-07,33.4900016784668,32.5099983215332,32.5099983215332,33.27000045776367,2107110.0,33.27000045776367
2016-11-08,34.849998474121094,33.02000045776367,33.439998626708984,34.380001068115234,6304223.0,34.380001068115234
2016-11-09,34.72999954223633,33.5,34.13999938964844,33.900001525878906,3413278.0,33.900001525878906
2016-11-10,34.4900016784668,33.959999084472656,34.0,34.209999084472656,2516051.0,34.209999084472656
2016-11-11,34.470001220703125,33.7400016784668,34.34000015258789,33.849998474121094,2372809.0,33.849998474121094
2016-11-14,34.75,33.54999923706055,34.0,34.5,4839435.0,34.5
2016-11-15,37.099998474121094,34.4900016784668,34.5,35.779998779296875,8671550.0,35.779998779296875
2016-11-16,36.459999084472656,35.400001525878906,35.540000915527344,35.7400016784668,3501126.0,35.7400016784668
2016-11-17,36.58000183105469,35.33000183105469,35.33000183105469,35.900001525878906,4234480.0,35.900001525878906
2016-11-18,36.34000015258789,35.4900016784668,35.849998474121094,35.93000030517578,4160100.0,35.93000030517578
2016-11-21,36.45000076293945,35.400001525878906,36.0,35.81999969482422,3471675.0,35.81999969482422
2016-11-22,35.9900016784668,35.04999923706055,35.9900016784668,35.34000015258789,3591102.0,35.34000015258789
2016-11-23,35.720001220703125,34.5099983215332,35.380001068115234,35.41999816894531,3782850.0,35.41999816894531
2016-11-24,35.9900016784668,31.8799991607666,35.56999969482422,35.04999923706055,6506057.0,35.04999923706055
2016-11-25,35.099998474121094,33.900001525878906,34.880001068115234,34.970001220703125,5241029.0,34.970001220703125
2016-11-28,35.369998931884766,34.439998626708984,35.29999923706055,34.58000183105469,1584401.0,34.58000183105469
2016-11-29,34.79999923706055,33.29999923706055,34.41999816894531,33.63999938964844,3864852.0,33.63999938964844
2016-11-30,34.0,33.34000015258789,33.540000915527344,33.650001525878906,1808572.0,33.650001525878906
2016-12-01,33.959999084472656,33.02000045776367,33.79999923706055,33.369998931884766,2352833.0,33.369998931884766
2016-12-02,33.849998474121094,33.09000015258789,33.45000076293945,33.61000061035156,1738156.0,33.61000061035156
2016-12-05,34.9900016784668,33.599998474121094,33.880001068115234,34.4900016784668,4110540.0,34.4900016784668
2016-12-06,34.79999923706055,34.20000076293945,34.5,34.689998626708984,1935604.0,34.689998626708984
2016-12-07,35.68000030517578,34.70000076293945,34.77000045776367,35.13999938964844,2926038.0,35.13999938964844
2016-12-08,35.4900016784668,34.880001068115234,34.880001068115234,35.2599983215332,2490222.0,35.2599983215332
2016-12-09,36.5,34.900001525878906,35.310001373291016,36.36000061035156,4273214.0,36.36000061035156
2016-12-12,36.5,32.75,36.36000061035156,33.65999984741211,4557217.0,33.65999984741211
2016-12-13,34.27000045776367,32.79999923706055,33.04999923706055,33.880001068115234,3296543.0,33.880001068115234
2016-12-14,34.119998931884766,33.06999969482422,33.959999084472656,33.27000045776367,2373766.0,33.27000045776367
2016-12-15,33.88999938964844,33.029998779296875,33.27000045776367,33.349998474121094,1202301.0,33.349998474121094
2016-12-16,34.97999954223633,33.36000061035156,33.36000061035156,33.86000061035156,1289649.0,33.86000061035156
2016-12-19,34.849998474121094,33.70000076293945,34.16999816894531,34.70000076293945,2409238.0,34.70000076293945
2016-12-20,34.93000030517578,34.029998779296875,34.70000076293945,34.220001220703125,1876964.0,34.220001220703125
2016-12-21,34.75,34.0,34.380001068115234,34.63999938964844,2213959.0,34.63999938964844
2016-12-22,34.900001525878906,34.2400016784668,34.2400016784668,34.43000030517578,914250.0,34.43000030517578
2016-12-23,34.54999923706055,34.0,34.130001068115234,34.060001373291016,932100.0,34.060001373291016
2016-12-26,34.29999923706055,33.380001068115234,34.15999984741211,33.97999954223633,1441217.0,33.97999954223633
2016-12-27,34.0099983215332,33.5099983215332,33.79999923706055,33.63999938964844,951189.0,33.63999938964844
2016-12-28,33.939998626708984,33.54999923706055,33.7599983215332,33.77000045776367,1464597.0,33.77000045776367
2016-12-29,34.0,33.52000045776367,33.79999923706055,33.790000915527344,2222297.0,33.790000915527344
2016-12-30,34.0,33.20000076293945,33.790000915527344,33.849998474121094,2103846.0,33.849998474121094
2017-01-03,34.7599983215332,33.79999923706055,33.849998474121094,34.18000030517578,2604906.0,34.18000030517578
2017-01-04,36.060001373291016,34.310001373291016,34.349998474121094,35.72999954223633,7852786.0,35.72999954223633
2017-01-05,35.72999954223633,35.72999954223633,35.72999954223633,35.72999954223633,0.0,35.72999954223633
2017-01-06,35.72999954223633,35.72999954223633,35.72999954223633,35.72999954223633,0.0,35.72999954223633
2017-01-09,35.72999954223633,35.72999954223633,35.72999954223633,35.72999954223633,0.0,35.72999954223633
2017-01-10,35.72999954223633,35.72999954223633,35.72999954223633,35.72999954223633,0.0,35.72999954223633
2017-01-11,35.72999954223633,35.72999954223633,35.72999954223633,35.72999954223633,0.0,35.72999954223633
2017-01-12,35.72999954223633,35.72999954223633,35.72999954223633,35.72999954223633,0.0,35.72999954223633
2017-01-13,35.72999954223633,35.72999954223633,35.72999954223633,35.72999954223633,0.0,35.72999954223633
2017-01-16,35.72999954223633,35.72999954223633,35.72999954223633,35.72999954223633,0.0,35.72999954223633
2017-01-17,35.72999954223633,35.72999954223633,35.72999954223633,35.72999954223633,0.0,35.72999954223633
2017-01-18,35.72999954223633,35.72999954223633,35.72999954223633,35.72999954223633,0.0,35.72999954223633
2017-01-19,35.72999954223633,35.72999954223633,35.72999954223633,35.72999954223633,0.0,35.72999954223633
2017-01-20,35.72999954223633,35.72999954223633,35.72999954223633,35.72999954223633,0.0,35.72999954223633
2017-01-23,35.72999954223633,35.72999954223633,35.72999954223633,35.72999954223633,0.0,35.72999954223633
2017-01-24,35.72999954223633,35.72999954223633,35.72999954223633,35.72999954223633,0.0,35.72999954223633
2017-01-25,35.72999954223633,35.72999954223633,35.72999954223633,35.72999954223633,0.0,35.72999954223633
2017-01-26,35.72999954223633,35.72999954223633,35.72999954223633,35.72999954223633,0.0,35.72999954223633
2017-02-03,35.72999954223633,35.72999954223633,35.72999954223633,35.72999954223633,0.0,35.72999954223633
2017-02-06,35.72999954223633,35.72999954223633,35.72999954223633,35.72999954223633,0.0,35.72999954223633
2017-02-07,35.72999954223633,35.72999954223633,35.72999954223633,35.72999954223633,0.0,35.72999954223633
2017-02-08,35.72999954223633,35.72999954223633,35.72999954223633,35.72999954223633,0.0,35.72999954223633
2017-02-09,35.72999954223633,35.72999954223633,35.72999954223633,35.72999954223633,0.0,35.72999954223633
2017-02-10,35.72999954223633,35.72999954223633,35.72999954223633,35.72999954223633,0.0,35.72999954223633
2017-02-13,35.72999954223633,35.72999954223633,35.72999954223633,35.72999954223633,0.0,35.72999954223633
2017-02-14,35.72999954223633,35.72999954223633,35.72999954223633,35.72999954223633,0.0,35.72999954223633
2017-02-15,35.72999954223633,35.72999954223633,35.72999954223633,35.72999954223633,0.0,35.72999954223633
2017-02-16,35.72999954223633,35.72999954223633,35.72999954223633,35.72999954223633,0.0,35.72999954223633
2017-02-17,35.72999954223633,35.72999954223633,35.72999954223633,35.72999954223633,0.0,35.72999954223633
2017-02-20,35.72999954223633,35.72999954223633,35.72999954223633,35.72999954223633,0.0,35.72999954223633
2017-02-21,35.72999954223633,35.72999954223633,35.72999954223633,35.72999954223633,0.0,35.72999954223633
2017-02-22,35.72999954223633,35.72999954223633,35.72999954223633,35.72999954223633,0.0,35.72999954223633
2017-02-23,35.72999954223633,35.72999954223633,35.72999954223633,35.72999954223633,0.0,35.72999954223633
2017-02-24,35.72999954223633,35.72999954223633,35.72999954223633,35.72999954223633,0.0,35.72999954223633
2017-02-27,35.72999954223633,35.72999954223633,35.72999954223633,35.72999954223633,0.0,35.72999954223633
2017-02-28,35.72999954223633,35.72999954223633,35.72999954223633,35.72999954223633,0.0,35.72999954223633
2017-03-01,35.72999954223633,35.72999954223633,35.72999954223633,35.72999954223633,0.0,35.72999954223633
2017-03-02,35.72999954223633,35.72999954223633,35.72999954223633,35.72999954223633,0.0,35.72999954223633
2017-03-03,35.72999954223633,35.72999954223633,35.72999954223633,35.72999954223633,0.0,35.72999954223633
2017-03-06,35.72999954223633,35.72999954223633,35.72999954223633,35.72999954223633,0.0,35.72999954223633
2017-03-07,35.72999954223633,35.72999954223633,35.72999954223633,35.72999954223633,0.0,35.72999954223633
2017-03-08,35.72999954223633,35.72999954223633,35.72999954223633,35.72999954223633,0.0,35.72999954223633
2017-03-09,35.72999954223633,35.72999954223633,35.72999954223633,35.72999954223633,0.0,35.72999954223633
2017-03-10,35.72999954223633,35.72999954223633,35.72999954223633,35.72999954223633,0.0,35.72999954223633
2017-03-13,35.72999954223633,35.72999954223633,35.72999954223633,35.72999954223633,0.0,35.72999954223633
2017-03-14,35.72999954223633,35.72999954223633,35.72999954223633,35.72999954223633,0.0,35.72999954223633
2017-03-15,35.72999954223633,35.72999954223633,35.72999954223633,35.72999954223633,0.0,35.72999954223633
2017-03-16,35.72999954223633,35.72999954223633,35.72999954223633,35.72999954223633,0.0,35.72999954223633
2017-03-17,35.72999954223633,35.72999954223633,35.72999954223633,35.72999954223633,0.0,35.72999954223633
2017-03-20,35.72999954223633,35.72999954223633,35.72999954223633,35.72999954223633,0.0,35.72999954223633
2017-03-21,35.72999954223633,35.72999954223633,35.72999954223633,35.72999954223633,0.0,35.72999954223633
2017-03-22,35.72999954223633,35.72999954223633,35.72999954223633,35.72999954223633,0.0,35.72999954223633
2017-03-23,35.72999954223633,35.72999954223633,35.72999954223633,35.72999954223633,0.0,35.72999954223633
2017-03-24,35.72999954223633,35.72999954223633,35.72999954223633,35.72999954223633,0.0,35.72999954223633
2017-03-27,35.72999954223633,35.72999954223633,35.72999954223633,35.72999954223633,0.0,35.72999954223633
2017-03-28,35.72999954223633,35.72999954223633,35.72999954223633,35.72999954223633,0.0,35.72999954223633
2017-03-29,35.72999954223633,35.72999954223633,35.72999954223633,35.72999954223633,0.0,35.72999954223633
2017-03-30,35.72999954223633,35.72999954223633,35.72999954223633,35.72999954223633,0.0,35.72999954223633
2017-03-31,35.72999954223633,35.72999954223633,35.72999954223633,35.72999954223633,0.0,35.72999954223633
2017-04-05,35.72999954223633,35.72999954223633,35.72999954223633,35.72999954223633,0.0,35.72999954223633
2017-04-06,35.72999954223633,35.72999954223633,35.72999954223633,35.72999954223633,0.0,35.72999954223633
2017-04-07,35.72999954223633,35.72999954223633,35.72999954223633,35.72999954223633,0.0,35.72999954223633
2017-04-10,35.72999954223633,35.72999954223633,35.72999954223633,35.72999954223633,0.0,35.72999954223633
2017-04-11,35.72999954223633,35.72999954223633,35.72999954223633,35.72999954223633,0.0,35.72999954223633
2017-04-12,35.72999954223633,35.72999954223633,35.72999954223633,35.72999954223633,0.0,35.72999954223633
2017-04-13,35.72999954223633,35.72999954223633,35.72999954223633,35.72999954223633,0.0,35.72999954223633
2017-04-14,35.72999954223633,35.72999954223633,35.72999954223633,35.72999954223633,0.0,35.72999954223633
2017-04-17,35.72999954223633,35.72999954223633,35.72999954223633,35.72999954223633,0.0,35.72999954223633
2017-04-18,35.72999954223633,35.72999954223633,35.72999954223633,35.72999954223633,0.0,35.72999954223633
2017-04-19,35.72999954223633,35.72999954223633,35.72999954223633,35.72999954223633,0.0,35.72999954223633
2017-04-20,35.72999954223633,35.72999954223633,35.72999954223633,35.72999954223633,0.0,35.72999954223633
2017-04-21,35.72999954223633,35.72999954223633,35.72999954223633,35.72999954223633,0.0,35.72999954223633
2017-04-24,35.72999954223633,35.72999954223633,35.72999954223633,35.72999954223633,0.0,35.72999954223633
2017-04-25,35.72999954223633,35.72999954223633,35.72999954223633,35.72999954223633,0.0,35.72999954223633
2017-04-26,35.72999954223633,35.72999954223633,35.72999954223633,35.72999954223633,0.0,35.72999954223633
2017-04-27,35.72999954223633,35.72999954223633,35.72999954223633,35.72999954223633,0.0,35.72999954223633
2017-04-28,35.72999954223633,35.72999954223633,35.72999954223633,35.72999954223633,0.0,35.72999954223633
2017-05-02,35.72999954223633,35.72999954223633,35.72999954223633,35.72999954223633,0.0,35.72999954223633
2017-05-03,35.72999954223633,35.72999954223633,35.72999954223633,35.72999954223633,0.0,35.72999954223633
2017-05-04,35.72999954223633,35.72999954223633,35.72999954223633,35.72999954223633,0.0,35.72999954223633
2017-05-05,35.72999954223633,35.72999954223633,35.72999954223633,35.72999954223633,0.0,35.72999954223633
2017-05-08,35.72999954223633,35.72999954223633,35.72999954223633,35.72999954223633,0.0,35.72999954223633
2017-05-09,35.72999954223633,35.72999954223633,35.72999954223633,35.72999954223633,0.0,35.72999954223633
2017-05-10,35.72999954223633,35.72999954223633,35.72999954223633,35.72999954223633,0.0,35.72999954223633
2017-05-11,35.72999954223633,35.72999954223633,35.72999954223633,35.72999954223633,0.0,35.72999954223633
2017-05-12,35.72999954223633,35.72999954223633,35.72999954223633,35.72999954223633,0.0,35.72999954223633
2017-05-15,35.72999954223633,35.72999954223633,35.72999954223633,35.72999954223633,0.0,35.72999954223633
2017-05-16,35.72999954223633,35.72999954223633,35.72999954223633,35.72999954223633,0.0,35.72999954223633
2017-05-17,35.72999954223633,35.72999954223633,35.72999954223633,35.72999954223633,0.0,35.72999954223633
2017-05-18,35.72999954223633,35.72999954223633,35.72999954223633,35.72999954223633,0.0,35.72999954223633
2017-05-19,35.72999954223633,35.72999954223633,35.72999954223633,35.72999954223633,0.0,35.72999954223633
2017-05-22,35.72999954223633,35.72999954223633,35.72999954223633,35.72999954223633,0.0,35.72999954223633
2017-05-23,35.72999954223633,35.72999954223633,35.72999954223633,35.72999954223633,0.0,35.72999954223633
2017-05-24,35.72999954223633,35.72999954223633,35.72999954223633,35.72999954223633,0.0,35.72999954223633
2017-05-25,35.72999954223633,35.72999954223633,35.72999954223633,35.72999954223633,0.0,35.72999954223633
2017-05-26,35.72999954223633,35.72999954223633,35.72999954223633,35.72999954223633,0.0,35.72999954223633
2017-05-31,35.72999954223633,35.72999954223633,35.72999954223633,35.72999954223633,0.0,35.72999954223633
2017-06-01,35.72999954223633,35.72999954223633,35.72999954223633,35.72999954223633,0.0,35.72999954223633
2017-06-02,35.72999954223633,35.72999954223633,35.72999954223633,35.72999954223633,0.0,35.72999954223633
2017-06-05,35.72999954223633,35.72999954223633,35.72999954223633,35.72999954223633,0.0,35.72999954223633
2017-06-06,35.72999954223633,35.72999954223633,35.72999954223633,35.72999954223633,0.0,35.72999954223633
2017-06-07,35.72999954223633,35.72999954223633,35.72999954223633,35.72999954223633,0.0,35.72999954223633
2017-06-08,35.72999954223633,35.72999954223633,35.72999954223633,35.72999954223633,0.0,35.72999954223633
2017-06-09,35.72999954223633,35.72999954223633,35.72999954223633,35.72999954223633,0.0,35.72999954223633
2017-06-12,35.72999954223633,35.72999954223633,35.72999954223633,35.72999954223633,0.0,35.72999954223633
2017-06-13,35.72999954223633,35.72999954223633,35.72999954223633,35.72999954223633,0.0,35.72999954223633
2017-06-14,35.72999954223633,35.72999954223633,35.72999954223633,35.72999954223633,0.0,35.72999954223633
2017-06-15,35.72999954223633,35.72999954223633,35.72999954223633,35.72999954223633,0.0,35.72999954223633
2017-06-16,35.72999954223633,35.72999954223633,35.72999954223633,35.72999954223633,0.0,35.72999954223633
2017-06-19,35.72999954223633,35.72999954223633,35.72999954223633,35.72999954223633,0.0,35.72999954223633
2017-06-20,35.72999954223633,35.72999954223633,35.72999954223633,35.72999954223633,0.0,35.72999954223633
2017-06-21,35.72999954223633,35.72999954223633,35.72999954223633,35.72999954223633,0.0,35.72999954223633
2017-06-22,35.72999954223633,35.72999954223633,35.72999954223633,35.72999954223633,0.0,35.72999954223633
2017-06-23,35.72999954223633,35.72999954223633,35.72999954223633,35.72999954223633,0.0,35.72999954223633
2017-06-26,35.72999954223633,35.72999954223633,35.72999954223633,35.72999954223633,0.0,35.72999954223633
2017-06-27,35.72999954223633,35.72999954223633,35.72999954223633,35.72999954223633,0.0,35.72999954223633
2017-06-28,35.72999954223633,35.72999954223633,35.72999954223633,35.72999954223633,0.0,35.72999954223633
2017-06-29,35.72999954223633,35.72999954223633,35.72999954223633,35.72999954223633,0.0,35.72999954223633
2017-06-30,35.72999954223633,35.72999954223633,35.72999954223633,35.72999954223633,0.0,35.72999954223633
2017-07-03,35.72999954223633,35.72999954223633,35.72999954223633,35.72999954223633,0.0,35.72999954223633
2017-07-04,35.72999954223633,35.72999954223633,35.72999954223633,35.72999954223633,0.0,35.72999954223633
2017-07-05,35.72999954223633,35.72999954223633,35.72999954223633,35.72999954223633,0.0,35.72999954223633
2017-07-06,35.72999954223633,35.72999954223633,35.72999954223633,35.72999954223633,0.0,35.72999954223633
2017-07-07,35.72999954223633,35.72999954223633,35.72999954223633,35.72999954223633,0.0,35.72999954223633
2017-07-10,35.72999954223633,35.72999954223633,35.72999954223633,35.72999954223633,0.0,35.72999954223633
2017-07-11,35.72999954223633,35.72999954223633,35.72999954223633,35.72999954223633,0.0,35.72999954223633
2017-07-12,35.72999954223633,35.72999954223633,35.72999954223633,35.72999954223633,0.0,35.72999954223633
2017-07-13,35.72999954223633,35.72999954223633,35.72999954223633,35.72999954223633,0.0,35.72999954223633
2017-07-14,35.72999954223633,35.72999954223633,35.72999954223633,35.72999954223633,0.0,35.72999954223633
2017-07-17,35.72999954223633,35.72999954223633,35.72999954223633,35.72999954223633,0.0,35.72999954223633
2017-07-18,35.72999954223633,35.72999954223633,35.72999954223633,35.72999954223633,0.0,35.72999954223633
2017-07-19,35.72999954223633,35.72999954223633,35.72999954223633,35.72999954223633,0.0,35.72999954223633
2017-07-20,35.72999954223633,35.72999954223633,35.72999954223633,35.72999954223633,0.0,35.72999954223633
2017-07-21,35.72999954223633,35.72999954223633,35.72999954223633,35.72999954223633,0.0,35.72999954223633
2017-07-24,35.72999954223633,35.72999954223633,35.72999954223633,35.72999954223633,0.0,35.72999954223633
2017-07-25,35.72999954223633,35.72999954223633,35.72999954223633,35.72999954223633,0.0,35.72999954223633
2017-07-26,35.72999954223633,35.72999954223633,35.72999954223633,35.72999954223633,0.0,35.72999954223633
2017-07-27,35.72999954223633,35.72999954223633,35.72999954223633,35.72999954223633,0.0,35.72999954223633
2017-07-28,35.72999954223633,35.72999954223633,35.72999954223633,35.72999954223633,0.0,35.72999954223633
2017-07-31,35.72999954223633,35.72999954223633,35.72999954223633,35.72999954223633,0.0,35.72999954223633
2017-08-01,35.72999954223633,35.72999954223633,35.72999954223633,35.72999954223633,0.0,35.72999954223633
2017-08-02,35.72999954223633,35.72999954223633,35.72999954223633,35.72999954223633,0.0,35.72999954223633
2017-08-03,35.72999954223633,35.72999954223633,35.72999954223633,35.72999954223633,0.0,35.72999954223633
2017-08-04,35.72999954223633,35.72999954223633,35.72999954223633,35.72999954223633,0.0,35.72999954223633
2017-08-07,35.72999954223633,35.72999954223633,35.72999954223633,35.72999954223633,0.0,35.72999954223633
2017-08-08,35.72999954223633,35.72999954223633,35.72999954223633,35.72999954223633,0.0,35.72999954223633
2017-08-09,35.72999954223633,35.72999954223633,35.72999954223633,35.72999954223633,0.0,35.72999954223633
2017-08-10,35.72999954223633,35.72999954223633,35.72999954223633,35.72999954223633,0.0,35.72999954223633
2017-08-11,35.72999954223633,35.72999954223633,35.72999954223633,35.72999954223633,0.0,35.72999954223633
2017-08-14,35.72999954223633,35.72999954223633,35.72999954223633,35.72999954223633,0.0,35.72999954223633
2017-08-15,35.72999954223633,35.72999954223633,35.72999954223633,35.72999954223633,0.0,35.72999954223633
2017-08-16,35.72999954223633,35.72999954223633,35.72999954223633,35.72999954223633,0.0,35.72999954223633
2017-08-17,35.72999954223633,35.72999954223633,35.72999954223633,35.72999954223633,0.0,35.72999954223633
2017-08-18,35.72999954223633,35.72999954223633,35.72999954223633,35.72999954223633,0.0,35.72999954223633
2017-08-21,35.72999954223633,35.72999954223633,35.72999954223633,35.72999954223633,0.0,35.72999954223633
2017-08-22,35.72999954223633,35.72999954223633,35.72999954223633,35.72999954223633,0.0,35.72999954223633
2017-08-23,35.72999954223633,35.72999954223633,35.72999954223633,35.72999954223633,0.0,35.72999954223633
2017-08-24,35.72999954223633,35.72999954223633,35.72999954223633,35.72999954223633,0.0,35.72999954223633
2017-08-25,35.72999954223633,35.72999954223633,35.72999954223633,35.72999954223633,0.0,35.72999954223633
2017-08-28,32.15999984741211,32.15999984741211,32.15999984741211,32.15999984741211,466400.0,32.15999984741211
2017-08-29,28.940000534057617,28.940000534057617,28.940000534057617,28.940000534057617,2258400.0,28.940000534057617
2017-08-30,28.360000610351562,26.049999237060547,26.049999237060547,27.010000228881836,50832866.0,27.010000228881836
2017-08-31,26.139999389648438,25.670000076293945,25.899999618530273,25.889999389648438,22250458.0,25.889999389648438
2017-09-01,26.030000686645508,25.5,25.799999237060547,25.75,12812311.0,25.75
2017-09-04,25.950000762939453,25.260000228881836,25.899999618530273,25.420000076293945,12145759.0,25.420000076293945
2017-09-05,25.420000076293945,25.420000076293945,25.420000076293945,25.420000076293945,0.0,25.420000076293945
2017-09-06,25.420000076293945,25.420000076293945,25.420000076293945,25.420000076293945,0.0,25.420000076293945
2017-09-07,25.420000076293945,25.420000076293945,25.420000076293945,25.420000076293945,0.0,25.420000076293945
2017-09-08,25.420000076293945,25.420000076293945,25.420000076293945,25.420000076293945,0.0,25.420000076293945
2017-09-11,25.420000076293945,25.420000076293945,25.420000076293945,25.420000076293945,0.0,25.420000076293945
2017-09-12,25.420000076293945,25.420000076293945,25.420000076293945,25.420000076293945,0.0,25.420000076293945
2017-09-13,25.420000076293945,25.420000076293945,25.420000076293945,25.420000076293945,0.0,25.420000076293945
2017-09-14,25.420000076293945,25.420000076293945,25.420000076293945,25.420000076293945,0.0,25.420000076293945
2017-09-15,25.420000076293945,25.420000076293945,25.420000076293945,25.420000076293945,0.0,25.420000076293945
2017-09-18,25.420000076293945,25.420000076293945,25.420000076293945,25.420000076293945,0.0,25.420000076293945
2017-09-19,25.420000076293945,25.420000076293945,25.420000076293945,25.420000076293945,0.0,25.420000076293945
2017-09-20,25.420000076293945,25.420000076293945,25.420000076293945,25.420000076293945,0.0,25.420000076293945
2017-09-21,25.420000076293945,25.420000076293945,25.420000076293945,25.420000076293945,0.0,25.420000076293945
2017-09-22,25.420000076293945,25.420000076293945,25.420000076293945,25.420000076293945,0.0,25.420000076293945
2017-09-25,25.420000076293945,25.420000076293945,25.420000076293945,25.420000076293945,0.0,25.420000076293945
2017-09-26,25.420000076293945,25.420000076293945,25.420000076293945,25.420000076293945,0.0,25.420000076293945
2017-09-27,25.420000076293945,25.420000076293945,25.420000076293945,25.420000076293945,0.0,25.420000076293945
2017-09-28,25.420000076293945,25.420000076293945,25.420000076293945,25.420000076293945,0.0,25.420000076293945
2017-09-29,25.420000076293945,25.420000076293945,25.420000076293945,25.420000076293945,0.0,25.420000076293945
2017-10-09,25.420000076293945,25.420000076293945,25.420000076293945,25.420000076293945,0.0,25.420000076293945
2017-10-10,25.420000076293945,25.420000076293945,25.420000076293945,25.420000076293945,0.0,25.420000076293945
2017-10-11,25.420000076293945,25.420000076293945,25.420000076293945,25.420000076293945,0.0,25.420000076293945
2017-10-12,25.420000076293945,25.420000076293945,25.420000076293945,25.420000076293945,0.0,25.420000076293945
2017-10-13,25.420000076293945,25.420000076293945,25.420000076293945,25.420000076293945,0.0,25.420000076293945
2017-10-16,25.420000076293945,25.420000076293945,25.420000076293945,25.420000076293945,0.0,25.420000076293945
2017-10-17,25.420000076293945,25.420000076293945,25.420000076293945,25.420000076293945,0.0,25.420000076293945
2017-10-18,25.420000076293945,25.420000076293945,25.420000076293945,25.420000076293945,0.0,25.420000076293945
2017-10-19,25.420000076293945,25.420000076293945,25.420000076293945,25.420000076293945,0.0,25.420000076293945
2017-10-20,25.420000076293945,25.420000076293945,25.420000076293945,25.420000076293945,0.0,25.420000076293945
2017-10-23,25.420000076293945,25.420000076293945,25.420000076293945,25.420000076293945,0.0,25.420000076293945
2017-10-24,25.420000076293945,25.420000076293945,25.420000076293945,25.420000076293945,0.0,25.420000076293945
2017-10-25,25.420000076293945,25.420000076293945,25.420000076293945,25.420000076293945,0.0,25.420000076293945
2017-10-26,25.420000076293945,25.420000076293945,25.420000076293945,25.420000076293945,0.0,25.420000076293945
2017-10-27,25.420000076293945,25.420000076293945,25.420000076293945,25.420000076293945,0.0,25.420000076293945
2017-10-30,25.420000076293945,25.420000076293945,25.420000076293945,25.420000076293945,0.0,25.420000076293945
2017-10-31,25.420000076293945,25.420000076293945,25.420000076293945,25.420000076293945,0.0,25.420000076293945
2017-11-01,25.420000076293945,25.420000076293945,25.420000076293945,25.420000076293945,0.0,25.420000076293945
2017-11-02,25.420000076293945,25.420000076293945,25.420000076293945,25.420000076293945,0.0,25.420000076293945
2017-11-03,25.420000076293945,25.420000076293945,25.420000076293945,25.420000076293945,0.0,25.420000076293945
2017-11-06,25.420000076293945,25.420000076293945,25.420000076293945,25.420000076293945,0.0,25.420000076293945
2017-11-07,25.420000076293945,25.420000076293945,25.420000076293945,25.420000076293945,0.0,25.420000076293945
2017-11-08,25.420000076293945,25.420000076293945,25.420000076293945,25.420000076293945,0.0,25.420000076293945
2017-11-09,25.420000076293945,25.420000076293945,25.420000076293945,25.420000076293945,0.0,25.420000076293945
2017-11-10,25.420000076293945,25.420000076293945,25.420000076293945,25.420000076293945,0.0,25.420000076293945
2017-11-13,25.420000076293945,25.420000076293945,25.420000076293945,25.420000076293945,0.0,25.420000076293945
2017-11-14,25.420000076293945,25.420000076293945,25.420000076293945,25.420000076293945,0.0,25.420000076293945
2017-11-15,25.420000076293945,25.420000076293945,25.420000076293945,25.420000076293945,0.0,25.420000076293945
2017-11-16,25.420000076293945,25.420000076293945,25.420000076293945,25.420000076293945,0.0,25.420000076293945
2017-11-17,25.420000076293945,25.420000076293945,25.420000076293945,25.420000076293945,0.0,25.420000076293945
2017-11-20,25.420000076293945,25.420000076293945,25.420000076293945,25.420000076293945,0.0,25.420000076293945
2017-11-21,25.420000076293945,25.420000076293945,25.420000076293945,25.420000076293945,0.0,25.420000076293945
2017-11-22,25.420000076293945,25.420000076293945,25.420000076293945,25.420000076293945,0.0,25.420000076293945
2017-11-23,25.420000076293945,25.420000076293945,25.420000076293945,25.420000076293945,0.0,25.420000076293945
2017-11-24,25.420000076293945,25.420000076293945,25.420000076293945,25.420000076293945,0.0,25.420000076293945
2017-11-27,25.420000076293945,25.420000076293945,25.420000076293945,25.420000076293945,0.0,25.420000076293945
2017-11-28,25.420000076293945,25.420000076293945,25.420000076293945,25.420000076293945,0.0,25.420000076293945
2017-11-29,25.420000076293945,25.420000076293945,25.420000076293945,25.420000076293945,0.0,25.420000076293945
2017-11-30,25.420000076293945,25.420000076293945,25.420000076293945,25.420000076293945,0.0,25.420000076293945
2017-12-01,25.420000076293945,25.420000076293945,25.420000076293945,25.420000076293945,0.0,25.420000076293945
2017-12-04,25.420000076293945,25.420000076293945,25.420000076293945,25.420000076293945,0.0,25.420000076293945
2017-12-05,25.420000076293945,25.420000076293945,25.420000076293945,25.420000076293945,0.0,25.420000076293945
2017-12-06,25.420000076293945,25.420000076293945,25.420000076293945,25.420000076293945,0.0,25.420000076293945
2017-12-07,25.420000076293945,25.420000076293945,25.420000076293945,25.420000076293945,0.0,25.420000076293945
2017-12-08,25.420000076293945,25.420000076293945,25.420000076293945,25.420000076293945,0.0,25.420000076293945
2017-12-11,25.420000076293945,25.420000076293945,25.420000076293945,25.420000076293945,0.0,25.420000076293945
2017-12-12,25.420000076293945,25.420000076293945,25.420000076293945,25.420000076293945,0.0,25.420000076293945
2017-12-13,25.420000076293945,25.420000076293945,25.420000076293945,25.420000076293945,0.0,25.420000076293945
2017-12-14,25.420000076293945,25.420000076293945,25.420000076293945,25.420000076293945,0.0,25.420000076293945
2017-12-15,25.420000076293945,25.420000076293945,25.420000076293945,25.420000076293945,0.0,25.420000076293945
2017-12-18,25.420000076293945,25.420000076293945,25.420000076293945,25.420000076293945,0.0,25.420000076293945
2017-12-19,25.420000076293945,25.420000076293945,25.420000076293945,25.420000076293945,0.0,25.420000076293945
2017-12-20,25.420000076293945,25.420000076293945,25.420000076293945,25.420000076293945,0.0,25.420000076293945
2017-12-21,25.420000076293945,25.420000076293945,25.420000076293945,25.420000076293945,0.0,25.420000076293945
2017-12-22,25.420000076293945,25.420000076293945,25.420000076293945,25.420000076293945,0.0,25.420000076293945
2017-12-25,25.420000076293945,25.420000076293945,25.420000076293945,25.420000076293945,0.0,25.420000076293945
2017-12-26,25.420000076293945,25.420000076293945,25.420000076293945,25.420000076293945,0.0,25.420000076293945
2017-12-27,25.420000076293945,25.420000076293945,25.420000076293945,25.420000076293945,0.0,25.420000076293945
2017-12-28,25.420000076293945,25.420000076293945,25.420000076293945,25.420000076293945,0.0,25.420000076293945
2017-12-29,25.420000076293945,25.420000076293945,25.420000076293945,25.420000076293945,0.0,25.420000076293945
2018-01-02,25.420000076293945,25.420000076293945,25.420000076293945,25.420000076293945,0.0,25.420000076293945
2018-01-03,25.420000076293945,25.420000076293945,25.420000076293945,25.420000076293945,0.0,25.420000076293945
2018-01-04,25.420000076293945,25.420000076293945,25.420000076293945,25.420000076293945,0.0,25.420000076293945
2018-01-05,25.420000076293945,25.420000076293945,25.420000076293945,25.420000076293945,0.0,25.420000076293945
2018-01-08,25.420000076293945,25.420000076293945,25.420000076293945,25.420000076293945,0.0,25.420000076293945
2018-01-09,25.420000076293945,25.420000076293945,25.420000076293945,25.420000076293945,0.0,25.420000076293945
2018-01-10,25.420000076293945,25.420000076293945,25.420000076293945,25.420000076293945,0.0,25.420000076293945
2018-01-11,25.420000076293945,25.420000076293945,25.420000076293945,25.420000076293945,0.0,25.420000076293945
2018-01-12,25.420000076293945,25.420000076293945,25.420000076293945,25.420000076293945,0.0,25.420000076293945
2018-01-15,25.420000076293945,25.420000076293945,25.420000076293945,25.420000076293945,0.0,25.420000076293945
2018-01-16,25.420000076293945,25.420000076293945,25.420000076293945,25.420000076293945,0.0,25.420000076293945
2018-01-17,23.770000457763672,20.59000015258789,20.59000015258789,23.25,43365175.0,23.25
2018-01-18,23.5,21.65999984741211,21.8799991607666,22.6299991607666,18213959.0,22.6299991607666
2018-01-19,22.760000228881836,21.68000030517578,22.600000381469727,22.100000381469727,12537346.0,22.100000381469727
2018-01-22,22.0,20.600000381469727,22.0,21.790000915527344,10551694.0,21.790000915527344
2018-01-23,22.450000762939453,21.579999923706055,21.829999923706055,22.299999237060547,8368946.0,22.299999237060547
2018-01-24,22.459999084472656,21.889999389648438,22.309999465942383,21.899999618530273,6590226.0,21.899999618530273
2018-01-25,22.100000381469727,21.889999389648438,21.90999984741211,21.979999542236328,7149527.0,21.979999542236328
2018-01-26,22.149999618530273,21.950000762939453,21.979999542236328,22.030000686645508,5432064.0,22.030000686645508
2018-01-29,22.100000381469727,21.489999771118164,22.030000686645508,21.610000610351562,6839611.0,21.610000610351562
2018-01-30,21.799999237060547,21.030000686645508,21.579999923706055,21.6299991607666,5131755.0,21.6299991607666
2018-01-31,21.989999771118164,21.200000762939453,21.6299991607666,21.65999984741211,5754867.0,21.65999984741211
2018-02-01,21.790000915527344,19.489999771118164,21.68000030517578,21.049999237060547,15755010.0,21.049999237060547
2018-02-02,20.0,18.950000762939453,19.899999618530273,19.920000076293945,17943072.0,19.920000076293945
2018-02-05,21.5,19.200000762939453,20.0,21.260000228881836,20500013.0,21.260000228881836
2018-02-06,22.40999984741211,20.5,20.979999542236328,21.399999618530273,11710431.0,21.399999618530273
2018-02-07,22.200000762939453,21.149999618530273,21.670000076293945,21.809999465942383,11366338.0,21.809999465942383
2018-02-08,22.0,21.59000015258789,21.860000610351562,21.850000381469727,6088402.0,21.850000381469727
2018-02-09,21.850000381469727,20.780000686645508,21.350000381469727,21.770000457763672,6738323.0,21.770000457763672
2018-02-12,22.170000076293945,21.690000534057617,21.760000228881836,22.010000228881836,8511509.0,22.010000228881836
2018-02-13,22.149999618530273,21.889999389648438,21.90999984741211,22.030000686645508,9079505.0,22.030000686645508
2018-02-14,22.219999313354492,21.81999969482422,22.030000686645508,22.079999923706055,4528300.0,22.079999923706055
2018-02-22,22.3700008392334,21.93000030517578,22.260000228881836,22.290000915527344,4986586.0,22.290000915527344
2018-02-23,22.469999313354492,21.93000030517578,22.110000610351562,22.360000610351562,7440572.0,22.360000610351562
2018-02-26,23.489999771118164,22.18000030517578,22.489999771118164,22.959999084472656,8755471.0,22.959999084472656
2018-02-27,23.219999313354492,22.75,22.959999084472656,23.100000381469727,6005993.0,23.100000381469727
2018-02-28,23.420000076293945,22.860000610351562,23.059999465942383,22.920000076293945,4725416.0,22.920000076293945
2018-03-01,23.43000030517578,22.739999771118164,22.969999313354492,23.290000915527344,4758913.0,23.290000915527344
2018-03-02,23.309999465942383,22.899999618530273,23.06999969482422,22.969999313354492,2931130.0,22.969999313354492
2018-03-05,23.09000015258789,22.850000381469727,22.850000381469727,23.020000457763672,2258482.0,23.020000457763672
2018-03-06,23.530000686645508,22.940000534057617,23.030000686645508,23.309999465942383,3234161.0,23.309999465942383
2018-03-07,23.670000076293945,23.299999237060547,23.399999618530273,23.559999465942383,5436971.0,23.559999465942383
2018-03-08,25.399999618530273,23.6200008392334,23.690000534057617,24.75,8480680.0,24.75
2018-03-09,26.219999313354492,24.6200008392334,24.959999084472656,26.110000610351562,8957652.0,26.110000610351562
2018-03-12,26.899999618530273,25.799999237060547,26.25,26.440000534057617,7904605.0,26.440000534057617
2018-03-13,27.0,26.110000610351562,26.399999618530273,26.860000610351562,6188803.0,26.860000610351562
2018-03-14,27.360000610351562,26.6299991607666,26.84000015258789,27.31999969482422,5296701.0,27.31999969482422
2018-03-15,28.200000762939453,27.010000228881836,27.18000030517578,28.110000610351562,7165120.0,28.110000610351562
2018-03-16,28.649999618530273,26.399999618530273,28.25,27.18000030517578,8574808.0,27.18000030517578
2018-03-19,26.899999618530273,25.40999984741211,26.700000762939453,25.440000534057617,9140481.0,25.440000534057617
2018-03-20,25.959999084472656,24.600000381469727,25.420000076293945,24.65999984741211,8063263.0,24.65999984741211
2018-03-21,25.549999237060547,23.610000610351562,24.8799991607666,24.079999923706055,19910480.0,24.079999923706055
2018-03-22,24.6299991607666,23.610000610351562,24.489999771118164,24.540000915527344,6849586.0,24.540000915527344
2018-03-23,24.100000381469727,22.09000015258789,24.100000381469727,22.09000015258789,12429526.0,22.09000015258789
2018-03-26,23.399999618530273,22.09000015258789,22.18000030517578,23.030000686645508,20474752.0,23.030000686645508
2018-03-27,25.329999923706055,23.459999084472656,23.459999084472656,25.239999771118164,12313226.0,25.239999771118164
2018-03-28,25.479999542236328,24.809999465942383,24.899999618530273,25.260000228881836,7988246.0,25.260000228881836
2018-03-29,26.350000381469727,24.899999618530273,24.899999618530273,25.540000915527344,8177558.0,25.540000915527344
2018-03-30,26.290000915527344,25.229999542236328,25.84000015258789,26.100000381469727,5571702.0,26.100000381469727
2018-04-02,26.940000534057617,25.809999465942383,26.100000381469727,26.489999771118164,4814073.0,26.489999771118164
2018-04-03,26.200000762939453,25.530000686645508,25.989999771118164,25.989999771118164,3852275.0,25.989999771118164
2018-04-04,26.350000381469727,25.649999618530273,26.299999237060547,26.100000381469727,3142148.0,26.100000381469727
2018-04-09,28.299999237060547,25.3799991607666,26.059999465942383,28.219999313354492,8072602.0,28.219999313354492
2018-04-10,28.81999969482422,27.799999237060547,28.459999084472656,28.149999618530273,8673731.0,28.149999618530273
2018-04-11,28.549999237060547,27.610000610351562,28.290000915527344,27.75,2538558.0,27.75
2018-04-12,28.190000534057617,27.239999771118164,27.850000381469727,27.670000076293945,3436228.0,27.670000076293945
2018-04-13,28.149999618530273,27.299999237060547,27.81999969482422,27.799999237060547,3529376.0,27.799999237060547
2018-04-16,28.100000381469727,27.389999389648438,27.700000762939453,27.670000076293945,4592601.0,27.670000076293945
2018-04-17,27.979999542236328,27.459999084472656,27.68000030517578,27.610000610351562,4022930.0,27.610000610351562
2018-04-18,27.940000534057617,27.350000381469727,27.729999542236328,27.84000015258789,3323251.0,27.84000015258789
2018-04-19,27.969999313354492,27.389999389648438,27.90999984741211,27.719999313354492,2809905.0,27.719999313354492
2018-04-20,27.770000457763672,27.399999618530273,27.700000762939453,27.520000457763672,2952231.0,27.520000457763672
2018-04-23,27.649999618530273,27.100000381469727,27.469999313354492,27.399999618530273,2244990.0,27.399999618530273
2018-04-24,29.0,27.360000610351562,27.40999984741211,28.579999923706055,4066682.0,28.579999923706055
2018-04-25,29.479999542236328,28.399999618530273,28.56999969482422,29.3799991607666,4587150.0,29.3799991607666
2018-04-26,29.399999618530273,27.59000015258789,29.3700008392334,28.0,3746578.0,28.0
2018-04-27,29.239999771118164,25.299999237060547,27.84000015258789,28.6299991607666,9380262.0,28.6299991607666
2018-05-02,29.18000030517578,27.690000534057617,28.450000762939453,28.860000610351562,8817869.0,28.860000610351562
2018-05-03,28.950000762939453,27.729999542236328,28.75,28.299999237060547,7620713.0,28.299999237060547
2018-05-04,28.889999389648438,28.149999618530273,28.350000381469727,28.270000457763672,3157212.0,28.270000457763672
2018-05-07,28.18000030517578,26.81999969482422,28.020000457763672,28.010000228881836,4666854.0,28.010000228881836
2018-05-08,27.979999542236328,27.100000381469727,27.799999237060547,27.149999618530273,3015379.0,27.149999618530273
2018-05-09,27.229999542236328,26.549999237060547,27.18000030517578,27.200000762939453,2623946.0,27.200000762939453
2018-05-10,27.59000015258789,26.889999389648438,27.59000015258789,26.969999313354492,1475939.0,26.969999313354492
2018-05-11,27.350000381469727,26.690000534057617,26.969999313354492,26.93000030517578,3798158.0,26.93000030517578
2018-05-14,26.93000030517578,26.219999313354492,26.649999618530273,26.65999984741211,1576282.0,26.65999984741211
2018-05-15,26.520000457763672,26.0,26.40999984741211,26.479999542236328,2935758.0,26.479999542236328
2018-05-16,26.700000762939453,26.209999084472656,26.479999542236328,26.440000534057617,1871266.0,26.440000534057617
2018-05-17,26.479999542236328,26.030000686645508,26.440000534057617,26.270000457763672,4336866.0,26.270000457763672
2018-05-18,26.979999542236328,26.079999923706055,26.59000015258789,26.850000381469727,6694894.0,26.850000381469727
2018-05-21,27.399999618530273,26.760000228881836,26.799999237060547,27.010000228881836,4846775.0,27.010000228881836
2018-05-22,27.06999969482422,26.450000762939453,26.979999542236328,26.8799991607666,2030777.0,26.8799991607666
2018-05-23,26.799999237060547,26.229999542236328,26.709999084472656,26.329999923706055,2150700.0,26.329999923706055
2018-05-24,26.459999084472656,26.049999237060547,26.31999969482422,26.309999465942383,3567757.0,26.309999465942383
2018-05-25,26.780000686645508,26.190000534057617,26.3799991607666,26.59000015258789,3594777.0,26.59000015258789
2018-05-28,26.799999237060547,25.600000381469727,26.799999237060547,25.719999313354492,1922366.0,25.719999313354492
2018-05-29,26.280000686645508,25.3799991607666,25.719999313354492,25.729999542236328,7059377.0,25.729999542236328
2018-05-30,25.520000457763672,25.0,25.520000457763672,25.139999389648438,3053701.0,25.139999389648438
2018-05-31,25.579999923706055,25.040000915527344,25.579999923706055,25.149999618530273,2798300.0,25.149999618530273
2018-06-01,26.309999465942383,24.389999389648438,25.15999984741211,26.25,5518500.0,26.25
2018-06-04,27.309999465942383,25.5,26.25,26.8700008392334,4462359.0,26.8700008392334
2018-06-05,27.0,24.18000030517578,24.18000030517578,26.100000381469727,17488989.0,26.100000381469727
2018-06-06,25.200000762939453,24.209999084472656,24.959999084472656,24.65999984741211,6857794.0,24.65999984741211
2018-06-07,24.979999542236328,24.510000228881836,24.600000381469727,24.81999969482422,3122500.0,24.81999969482422
2018-06-08,24.799999237060547,24.559999465942383,24.559999465942383,24.690000534057617,2194501.0,24.690000534057617
2018-06-11,24.739999771118164,24.450000762939453,24.450000762939453,24.649999618530273,3371000.0,24.649999618530273
2018-06-12,24.780000686645508,24.56999969482422,24.780000686645508,24.690000534057617,1676800.0,24.690000534057617
2018-06-13,24.899999618530273,24.579999923706055,24.739999771118164,24.850000381469727,3380918.0,24.850000381469727
2018-06-14,25.100000381469727,24.299999237060547,25.079999923706055,24.690000534057617,6647913.0,24.690000534057617
2018-06-15,24.690000534057617,24.690000534057617,24.690000534057617,24.690000534057617,0.0,24.690000534057617
2018-06-19,24.690000534057617,24.690000534057617,24.690000534057617,24.690000534057617,0.0,24.690000534057617
2018-06-20,24.690000534057617,24.690000534057617,24.690000534057617,24.690000534057617,0.0,24.690000534057617
2018-06-21,24.690000534057617,24.690000534057617,24.690000534057617,24.690000534057617,0.0,24.690000534057617
2018-06-22,24.690000534057617,24.690000534057617,24.690000534057617,24.690000534057617,0.0,24.690000534057617
2018-06-25,24.690000534057617,24.690000534057617,24.690000534057617,24.690000534057617,0.0,24.690000534057617
2018-06-26,24.690000534057617,24.690000534057617,24.690000534057617,24.690000534057617,0.0,24.690000534057617
2018-06-27,24.690000534057617,24.690000534057617,24.690000534057617,24.690000534057617,0.0,24.690000534057617
2018-06-28,24.690000534057617,24.690000534057617,24.690000534057617,24.690000534057617,0.0,24.690000534057617
2018-06-29,24.690000534057617,24.690000534057617,24.690000534057617,24.690000534057617,0.0,24.690000534057617
2018-07-02,24.690000534057617,24.690000534057617,24.690000534057617,24.690000534057617,0.0,24.690000534057617
2018-07-03,24.690000534057617,24.690000534057617,24.690000534057617,24.690000534057617,0.0,24.690000534057617
2018-07-04,24.690000534057617,24.690000534057617,24.690000534057617,24.690000534057617,0.0,24.690000534057617
2018-07-05,24.690000534057617,24.690000534057617,24.690000534057617,24.690000534057617,0.0,24.690000534057617
2018-07-06,24.690000534057617,24.690000534057617,24.690000534057617,24.690000534057617,0.0,24.690000534057617
2018-07-09,24.690000534057617,24.690000534057617,24.690000534057617,24.690000534057617,0.0,24.690000534057617
2018-07-10,24.690000534057617,24.690000534057617,24.690000534057617,24.690000534057617,0.0,24.690000534057617
2018-07-11,24.690000534057617,24.690000534057617,24.690000534057617,24.690000534057617,0.0,24.690000534057617
2018-07-12,24.690000534057617,24.690000534057617,24.690000534057617,24.690000534057617,0.0,24.690000534057617
2018-07-13,24.690000534057617,24.690000534057617,24.690000534057617,24.690000534057617,0.0,24.690000534057617
2018-07-16,24.690000534057617,24.690000534057617,24.690000534057617,24.690000534057617,0.0,24.690000534057617
2018-07-17,24.690000534057617,24.690000534057617,24.690000534057617,24.690000534057617,0.0,24.690000534057617
2018-07-18,24.690000534057617,24.690000534057617,24.690000534057617,24.690000534057617,0.0,24.690000534057617
2018-07-19,24.690000534057617,24.690000534057617,24.690000534057617,24.690000534057617,0.0,24.690000534057617
2018-07-20,24.690000534057617,24.690000534057617,24.690000534057617,24.690000534057617,0.0,24.690000534057617
2018-07-23,24.690000534057617,24.690000534057617,24.690000534057617,24.690000534057617,0.0,24.690000534057617
2018-07-24,24.690000534057617,24.690000534057617,24.690000534057617,24.690000534057617,0.0,24.690000534057617
2018-07-25,24.690000534057617,24.690000534057617,24.690000534057617,24.690000534057617,0.0,24.690000534057617
2018-07-26,24.690000534057617,24.690000534057617,24.690000534057617,24.690000534057617,0.0,24.690000534057617
2018-07-27,24.690000534057617,24.690000534057617,24.690000534057617,24.690000534057617,0.0,24.690000534057617
2018-07-30,24.690000534057617,24.690000534057617,24.690000534057617,24.690000534057617,0.0,24.690000534057617
2018-07-31,24.690000534057617,24.690000534057617,24.690000534057617,24.690000534057617,0.0,24.690000534057617
2018-08-01,24.690000534057617,24.690000534057617,24.690000534057617,24.690000534057617,0.0,24.690000534057617
2018-08-02,24.690000534057617,24.690000534057617,24.690000534057617,24.690000534057617,0.0,24.690000534057617
2018-08-03,24.690000534057617,24.690000534057617,24.690000534057617,24.690000534057617,0.0,24.690000534057617
2018-08-06,24.690000534057617,24.690000534057617,24.690000534057617,24.690000534057617,0.0,24.690000534057617
2018-08-07,24.690000534057617,24.690000534057617,24.690000534057617,24.690000534057617,0.0,24.690000534057617
2018-08-08,24.690000534057617,24.690000534057617,24.690000534057617,24.690000534057617,0.0,24.690000534057617
2018-08-09,24.690000534057617,24.690000534057617,24.690000534057617,24.690000534057617,0.0,24.690000534057617
2018-08-10,24.690000534057617,24.690000534057617,24.690000534057617,24.690000534057617,0.0,24.690000534057617
2018-08-13,24.690000534057617,24.690000534057617,24.690000534057617,24.690000534057617,0.0,24.690000534057617
2018-08-14,24.690000534057617,24.690000534057617,24.690000534057617,24.690000534057617,0.0,24.690000534057617
2018-08-15,24.690000534057617,24.690000534057617,24.690000534057617,24.690000534057617,0.0,24.690000534057617
2018-08-16,24.690000534057617,24.690000534057617,24.690000534057617,24.690000534057617,0.0,24.690000534057617
2018-08-17,24.690000534057617,24.690000534057617,24.690000534057617,24.690000534057617,0.0,24.690000534057617
2018-08-20,24.690000534057617,24.690000534057617,24.690000534057617,24.690000534057617,0.0,24.690000534057617
2018-08-21,24.690000534057617,24.690000534057617,24.690000534057617,24.690000534057617,0.0,24.690000534057617
2018-08-22,24.690000534057617,24.690000534057617,24.690000534057617,24.690000534057617,0.0,24.690000534057617
2018-08-23,24.690000534057617,24.690000534057617,24.690000534057617,24.690000534057617,0.0,24.690000534057617
2018-08-24,24.690000534057617,24.690000534057617,24.690000534057617,24.690000534057617,0.0,24.690000534057617
2018-08-27,10.489999771118164,8.609999656677246,8.609999656677246,10.079999923706055,77192796.0,10.079999923706055
2018-08-28,9.550000190734863,9.069999694824219,9.069999694824219,9.069999694824219,54233407.0,9.069999694824219
2018-08-29,9.229999542236328,8.800000190734863,8.800000190734863,9.140000343322754,30048444.0,9.140000343322754
2018-08-30,9.260000228881836,8.850000381469727,9.119999885559082,8.930000305175781,17455239.0,8.930000305175781
2018-08-31,8.979999542236328,8.359999656677246,8.859999656677246,8.489999771118164,19846514.0,8.489999771118164
2018-09-03,8.979999542236328,8.119999885559082,8.479999542236328,8.880000114440918,24990685.0,8.880000114440918
2018-09-04,9.229999542236328,8.779999732971191,8.779999732971191,8.890000343322754,28193483.0,8.890000343322754
2018-09-05,9.180000305175781,8.8100004196167,8.930000305175781,8.960000038146973,23740967.0,8.960000038146973
2018-09-06,9.010000228881836,8.600000381469727,8.899999618530273,8.710000038146973,22177014.0,8.710000038146973
2018-09-07,9.579999923706055,8.84000015258789,8.899999618530273,9.579999923706055,46725738.0,9.579999923706055
2018-09-10,10.539999961853027,9.800000190734863,9.800000190734863,10.539999961853027,56091251.0,10.539999961853027
2018-09-11,10.380000114440918,9.760000228881836,10.279999732971191,10.34000015258789,37409793.0,10.34000015258789
2018-09-12,11.279999732971191,10.029999732971191,10.34000015258789,10.779999732971191,47560900.0,10.779999732971191
2018-09-13,11.140000343322754,10.109999656677246,10.670000076293945,10.569999694824219,36392560.0,10.569999694824219
2018-09-14,10.369999885559082,9.550000190734863,10.300000190734863,9.550000190734863,32443152.0,9.550000190734863
2018-09-17,9.850000381469727,9.25,9.25,9.430000305175781,19292351.0,9.430000305175781
2018-09-18,10.289999961853027,9.5600004196167,10.09000015258789,10.0,27281650.0,10.0
2018-09-19,10.329999923706055,9.729999542236328,10.039999961853027,10.149999618530273,27494252.0,10.149999618530273
2018-09-20,10.369999885559082,9.859999656677246,10.199999809265137,10.369999885559082,26569319.0,10.369999885559082
2018-09-21,10.619999885559082,10.109999656677246,10.359999656677246,10.260000228881836,31958499.0,10.260000228881836
2018-09-25,10.34000015258789,9.899999618530273,10.069999694824219,10.149999618530273,18080756.0,10.149999618530273
2018-09-26,10.569999694824219,10.0600004196167,10.15999984741211,10.420000076293945,25971156.0,10.420000076293945
2018-09-27,10.479999542236328,9.899999618530273,10.300000190734863,9.9399995803833,20848101.0,9.9399995803833
2018-09-28,10.100000381469727,9.8100004196167,9.899999618530273,9.9399995803833,13859503.0,9.9399995803833
2018-10-08,9.829999923706055,9.109999656677246,9.579999923706055,9.220000267028809,12515088.0,9.220000267028809
2018-10-09,9.510000228881836,9.140000343322754,9.359999656677246,9.220000267028809,10019737.0,9.220000267028809
2018-10-10,9.369999885559082,8.850000381469727,9.279999732971191,8.970000267028809,12254885.0,8.970000267028809
2018-10-11,8.539999961853027,8.069999694824219,8.539999961853027,8.069999694824219,16877130.0,8.069999694824219
2018-10-12,7.989999771118164,7.269999980926514,7.849999904632568,7.5,16631376.0,7.5
2018-10-15,8.25,7.550000190734863,7.579999923706055,7.800000190734863,22171731.0,7.800000190734863
2018-10-16,8.079999923706055,7.610000133514404,7.840000152587891,7.71999979019165,16513010.0,7.71999979019165
2018-10-17,8.020000457763672,7.650000095367432,7.920000076293945,7.96999979019165,15966672.0,7.96999979019165
2018-10-18,7.920000076293945,7.170000076293945,7.889999866485596,7.170000076293945,16602647.0,7.170000076293945
2018-10-19,7.340000152587891,6.739999771118164,6.820000171661377,7.309999942779541,12997572.0,7.309999942779541
2018-10-22,7.849999904632568,7.440000057220459,7.46999979019165,7.699999809265137,16321701.0,7.699999809265137
2018-10-23,8.25,7.739999771118164,7.800000190734863,7.869999885559082,24041034.0,7.869999885559082
2018-10-24,8.130000114440918,7.699999809265137,7.860000133514404,8.0,18526273.0,8.0
2018-10-25,8.0,7.610000133514404,7.670000076293945,7.900000095367432,12770287.0,7.900000095367432
2018-10-26,8.020000457763672,7.639999866485596,7.980000019073486,7.71999979019165,13847205.0,7.71999979019165
2018-10-29,7.869999885559082,7.559999942779541,7.610000133514404,7.579999923706055,10181156.0,7.579999923706055
2018-10-30,7.46999979019165,6.900000095367432,6.900000095367432,7.309999942779541,16909592.0,7.309999942779541
2018-10-31,7.309999942779541,7.309999942779541,7.309999942779541,7.309999942779541,0.0,7.309999942779541
2018-11-01,8.5,7.900000095367432,8.350000381469727,7.949999809265137,29862893.0,7.949999809265137
2018-11-02,8.390000343322754,8.0,8.09000015258789,8.100000381469727,18962827.0,8.100000381469727
2018-11-05,8.369999885559082,8.09000015258789,8.100000381469727,8.260000228881836,18953916.0,8.260000228881836
2018-11-06,8.65999984741211,8.220000267028809,8.319999694824219,8.649999618530273,26987363.0,8.649999618530273
2018-11-07,8.5600004196167,8.270000457763672,8.520000457763672,8.3100004196167,19447022.0,8.3100004196167
2018-11-08,9.079999923706055,8.289999961853027,8.329999923706055,8.770000457763672,32632105.0,8.770000457763672
2018-11-09,9.649999618530273,8.859999656677246,8.9399995803833,9.260000228881836,38854822.0,9.260000228881836
2018-11-12,9.369999885559082,8.84000015258789,8.84000015258789,9.289999961853027,25156034.0,9.289999961853027
2018-11-13,9.770000457763672,9.010000228881836,9.069999694824219,9.5600004196167,28555676.0,9.5600004196167
2018-11-14,9.670000076293945,9.270000457763672,9.479999542236328,9.420000076293945,19474273.0,9.420000076293945
2018-11-15,9.390000343322754,9.0600004196167,9.270000457763672,9.300000190734863,19339318.0,9.300000190734863
2018-11-16,9.930000305175781,9.09000015258789,9.380000114440918,9.800000190734863,31521291.0,9.800000190734863
2018-11-19,9.770000457763672,9.289999961853027,9.600000381469727,9.4399995803833,20385994.0,9.4399995803833
2018-11-20,9.600000381469727,8.949999809265137,9.329999923706055,9.010000228881836,16168698.0,9.010000228881836
2018-11-21,9.680000305175781,8.819999694824219,8.880000114440918,9.5600004196167,25748294.0,9.5600004196167
2018-11-22,9.789999961853027,9.229999542236328,9.789999961853027,9.319999694824219,21399836.0,9.319999694824219
2018-11-23,9.420000076293945,8.5,9.34000015258789,8.5,19245783.0,8.5
2018-11-26,8.760000228881836,8.430000305175781,8.470000267028809,8.550000190734863,9659779.0,8.550000190734863
2018-11-27,8.699999809265137,8.15999984741211,8.649999618530273,8.289999961853027,13790792.0,8.289999961853027
2018-11-28,8.59000015258789,8.239999771118164,8.4399995803833,8.399999618530273,13050703.0,8.399999618530273
2018-11-29,8.569999694824219,7.809999942779541,8.359999656677246,7.920000076293945,16874740.0,7.920000076293945
2018-11-30,8.09000015258789,7.610000133514404,7.940000057220459,8.069999694824219,15781503.0,8.069999694824219
2018-12-03,8.600000381469727,8.270000457763672,8.529999732971191,8.399999618530273,16168034.0,8.399999618530273
2018-12-04,8.479999542236328,8.270000457763672,8.4399995803833,8.399999618530273,12473187.0,8.399999618530273
2018-12-05,8.449999809265137,8.079999923706055,8.079999923706055,8.289999961853027,12357247.0,8.289999961853027
2018-12-06,8.329999923706055,7.820000171661377,8.279999732971191,7.909999847412109,14712849.0,7.909999847412109
2018-12-07,8.0600004196167,7.75,8.029999732971191,7.789999961853027,12455164.0,7.789999961853027
2018-12-10,7.920000076293945,7.670000076293945,7.78000020980835,7.75,9613724.0,7.75
2018-12-11,7.980000019073486,7.71999979019165,7.71999979019165,7.960000038146973,12391819.0,7.960000038146973
2018-12-12,7.980000019073486,7.760000228881836,7.96999979019165,7.849999904632568,10071772.0,7.849999904632568
2018-12-13,7.989999771118164,7.789999961853027,7.900000095367432,7.829999923706055,10930346.0,7.829999923706055
2018-12-14,7.880000114440918,7.199999809265137,7.829999923706055,7.429999828338623,11764864.0,7.429999828338623
2018-12-17,7.599999904632568,7.409999847412109,7.409999847412109,7.570000171661377,9283750.0,7.570000171661377
2018-12-18,7.690000057220459,7.380000114440918,7.539999961853027,7.539999961853027,10456190.0,7.539999961853027
2018-12-19,7.579999923706055,7.360000133514404,7.519999980926514,7.409999847412109,7250335.0,7.409999847412109
2018-12-20,7.53000020980835,7.309999942779541,7.409999847412109,7.400000095367432,8295984.0,7.400000095367432
2018-12-21,7.429999828338623,7.130000114440918,7.420000076293945,7.300000190734863,8813730.0,7.300000190734863
2018-12-24,7.429999828338623,7.170000076293945,7.28000020980835,7.269999980926514,10903971.0,7.269999980926514
2018-12-25,7.110000133514404,6.619999885559082,7.110000133514404,6.989999771118164,16597513.0,6.989999771118164
2018-12-26,7.03000020980835,6.760000228881836,6.989999771118164,6.789999961853027,11261447.0,6.789999961853027
2018-12-27,6.960000038146973,6.409999847412109,6.909999847412109,6.489999771118164,10368916.0,6.489999771118164
2018-12-28,6.739999771118164,6.389999866485596,6.46999979019165,6.579999923706055,11013186.0,6.579999923706055
2019-01-02,6.710000038146973,6.510000228881836,6.659999847412109,6.519999980926514,6903747.0,6.519999980926514
2019-01-03,6.900000095367432,6.380000114440918,6.599999904632568,6.639999866485596,15571899.0,6.639999866485596
2019-01-04,6.75,6.239999771118164,6.550000190734863,6.690000057220459,17411676.0,6.690000057220459
2019-01-07,6.920000076293945,6.630000114440918,6.550000190734863,6.849999904632568,17478137.0,6.849999904632568
2019-01-08,6.980000019073486,6.769999980926514,6.840000152587891,6.849999904632568,14719266.0,6.849999904632568
2019-01-09,6.989999771118164,6.739999771118164,6.900000095367432,6.769999980926514,17823812.0,6.769999980926514
2019-01-10,6.849999904632568,6.650000095367432,6.809999942779541,6.659999847412109,11267272.0,6.659999847412109
2019-01-11,6.96999979019165,6.480000019073486,6.690000057220459,6.829999923706055,19680274.0,6.829999923706055
2019-01-14,6.760000228881836,6.489999771118164,6.730000019073486,6.510000228881836,16698151.0,6.510000228881836
2019-01-15,6.630000114440918,6.460000038146973,6.480000019073486,6.579999923706055,10279481.0,6.579999923706055
2019-01-16,6.690000057220459,6.53000020980835,6.579999923706055,6.599999904632568,9632496.0,6.599999904632568
2019-01-17,6.730000019073486,6.460000038146973,6.599999904632568,6.639999866485596,11917752.0,6.639999866485596
2019-01-18,6.71999979019165,6.550000190734863,6.590000152587891,6.570000171661377,9620126.0,6.570000171661377
2019-01-21,6.639999866485596,6.5,6.559999942779541,6.599999904632568,9410354.0,6.599999904632568
2019-01-22,6.639999866485596,6.320000171661377,6.599999904632568,6.369999885559082,12491306.0,6.369999885559082
2019-01-23,6.510000228881836,6.289999961853027,6.380000114440918,6.409999847412109,9572962.0,6.409999847412109
2019-01-24,6.460000038146973,6.289999961853027,6.340000152587891,6.349999904632568,7557218.0,6.349999904632568
2019-01-25,6.519999980926514,6.110000133514404,6.360000133514404,6.139999866485596,11655588.0,6.139999866485596
2019-01-28,6.260000228881836,5.949999809265137,6.190000057220459,5.980000019073486,12497674.0,5.980000019073486
2019-01-29,6.070000171661377,5.579999923706055,5.949999809265137,5.610000133514404,15000697.0,5.610000133514404
2019-01-30,5.699999809265137,5.409999847412109,5.610000133514404,5.440000057220459,14372272.0,5.440000057220459
2019-01-31,5.159999847412109,4.900000095367432,4.920000076293945,4.900000095367432,15760282.0,4.900000095367432
2019-02-01,5.099999904632568,4.909999847412109,4.920000076293945,5.03000020980835,13847722.0,5.03000020980835
2019-02-11,5.53000020980835,5.119999885559082,5.119999885559082,5.53000020980835,16698976.0,5.53000020980835
2019-02-12,5.880000114440918,5.489999771118164,5.599999904632568,5.539999961853027,21955972.0,5.539999961853027
2019-02-13,5.829999923706055,5.590000152587891,5.659999847412109,5.659999847412109,16909525.0,5.659999847412109
2019-02-14,5.789999961853027,5.619999885559082,5.670000076293945,5.690000057220459,17105023.0,5.690000057220459
2019-02-15,5.929999828338623,5.690000057220459,5.699999809265137,5.849999904632568,23215521.0,5.849999904632568
2019-02-18,6.440000057220459,5.820000171661377,5.849999904632568,6.440000057220459,33302733.0,6.440000057220459
2019-02-19,6.579999923706055,6.260000228881836,6.510000228881836,6.429999828338623,33814632.0,6.429999828338623
2019-02-20,6.449999809265137,6.239999771118164,6.429999828338623,6.340000152587891,20338610.0,6.340000152587891
2019-02-21,6.53000020980835,6.300000190734863,6.300000190734863,6.329999923706055,23604163.0,6.329999923706055
2019-02-22,6.329999923706055,6.329999923706055,6.329999923706055,6.329999923706055,0.0,6.329999923706055
2019-02-25,6.329999923706055,6.329999923706055,6.329999923706055,6.329999923706055,0.0,6.329999923706055
2019-02-26,8.430000305175781,7.579999923706055,8.430000305175781,7.590000152587891,61836236.0,7.590000152587891
2019-02-27,7.579999923706055,7.079999923706055,7.349999904632568,7.230000019073486,36685639.0,7.230000019073486
2019-02-28,7.400000095367432,7.150000095367432,7.230000019073486,7.239999771118164,18732242.0,7.239999771118164
2019-03-01,7.960000038146973,7.199999809265137,7.320000171661377,7.829999923706055,37246086.0,7.829999923706055
2019-03-04,8.149999618530273,7.610000133514404,7.880000114440918,7.789999961853027,36856237.0,7.789999961853027
2019-03-05,8.130000114440918,7.630000114440918,7.650000095367432,8.050000190734863,28387112.0,8.050000190734863
2019-03-06,8.779999732971191,7.989999771118164,8.039999961853027,8.5600004196167,43405094.0,8.5600004196167
2019-03-07,9.3100004196167,8.25,8.569999694824219,9.149999618530273,46958322.0,9.149999618530273
2019-03-08,9.069999694824219,8.239999771118164,8.569999694824219,8.239999771118164,35817906.0,8.239999771118164
2019-03-11,8.699999809265137,8.180000305175781,8.180000305175781,8.569999694824219,20333438.0,8.569999694824219
2019-03-12,8.880000114440918,8.380000114440918,8.649999618530273,8.5600004196167,28541223.0,8.5600004196167
2019-03-13,9.069999694824219,8.4399995803833,8.609999656677246,8.890000343322754,32341214.0,8.890000343322754
2019-03-14,8.819999694824219,8.0,8.819999694824219,8.210000038146973,21524145.0,8.210000038146973
2019-03-15,8.699999809265137,8.210000038146973,8.210000038146973,8.449999809265137,20063965.0,8.449999809265137
2019-03-18,8.979999542236328,8.5600004196167,8.5600004196167,8.710000038146973,22303956.0,8.710000038146973
2019-03-19,8.9399995803833,8.3100004196167,8.880000114440918,8.4399995803833,18527795.0,8.4399995803833
2019-03-20,9.279999732971191,8.5,8.59000015258789,9.279999732971191,41090094.0,9.279999732971191
2019-03-21,10.109999656677246,9.399999618530273,9.479999542236328,9.600000381469727,52156824.0,9.600000381469727
2019-03-22,9.6899995803833,9.220000267028809,9.4399995803833,9.319999694824219,24105618.0,9.319999694824219
2019-03-25,9.569999694824219,9.0,9.09000015258789,9.319999694824219,21654995.0,9.319999694824219
2019-03-26,10.25,9.279999732971191,9.279999732971191,10.25,43311482.0,10.25
2019-03-27,11.279999732971191,10.020000457763672,10.670000076293945,11.279999732971191,52888892.0,11.279999732971191
2019-03-28,12.40999984741211,10.649999618530273,11.0,12.40999984741211,58388485.0,12.40999984741211
2019-03-29,13.649999618530273,11.600000381469727,12.800000190734863,13.649999618530273,72248527.0,13.649999618530273
2019-04-01,13.649999618530273,13.649999618530273,13.649999618530273,13.649999618530273,0.0,13.649999618530273
2019-04-02,16.520000457763672,16.010000228881836,16.520000457763672,16.520000457763672,36673023.0,16.520000457763672
2019-04-03,17.8799991607666,15.5,16.700000762939453,16.040000915527344,112218865.0,16.040000915527344
2019-04-04,16.440000534057617,15.300000190734863,15.579999923706055,15.479999542236328,73803424.0,15.479999542236328
2019-04-08,15.319999694824219,14.329999923706055,14.930000305175781,14.630000114440918,60837299.0,14.630000114440918
2019-04-09,14.970000267028809,14.289999961853027,14.5600004196167,14.670000076293945,46690080.0,14.670000076293945
2019-04-10,14.5600004196167,13.800000190734863,14.5,14.010000228881836,42077485.0,14.010000228881836
2019-04-11,15.40999984741211,13.199999809265137,14.0,15.0,75683918.0,15.0
2019-04-12,15.850000381469727,14.449999809265137,14.449999809265137,15.199999809265137,59723306.0,15.199999809265137
2019-04-15,16.15999984741211,13.680000305175781,15.329999923706055,13.710000038146973,45537945.0,13.710000038146973
2019-04-16,13.850000381469727,12.710000038146973,13.819999694824219,13.699999809265137,29374061.0,13.699999809265137
2019-04-17,14.329999923706055,13.520000457763672,13.739999771118164,14.170000076293945,28023227.0,14.170000076293945
2019-04-18,15.25,14.210000038146973,14.380000114440918,14.670000076293945,30668293.0,14.670000076293945
2019-04-19,14.989999771118164,13.899999618530273,14.5,14.260000228881836,20753358.0,14.260000228881836
2019-04-22,14.850000381469727,14.199999809265137,14.40999984741211,14.25,18145919.0,14.25
2019-04-23,14.380000114440918,13.199999809265137,14.0,13.829999923706055,21074218.0,13.829999923706055
2019-04-24,13.829999923706055,13.359999656677246,13.720000267028809,13.510000228881836,13524550.0,13.510000228881836
2019-04-25,13.779999732971191,13.210000038146973,13.539999961853027,13.510000228881836,16676987.0,13.510000228881836
2019-04-26,13.789999961853027,13.010000228881836,13.449999809265137,13.550000190734863,18137895.0,13.550000190734863
2019-05-06,10.970000267028809,9.880000114440918,10.109999656677246,9.880000114440918,11794306.0,9.880000114440918
2019-05-07,10.770000457763672,9.920000076293945,9.920000076293945,10.479999542236328,15204499.0,10.479999542236328
2019-05-08,11.529999732971191,10.199999809265137,10.300000190734863,11.529999732971191,26322369.0,11.529999732971191
2019-05-09,11.979999542236328,11.130000114440918,11.600000381469727,11.25,17737582.0,11.25
2019-05-10,11.899999618530273,11.199999809265137,11.600000381469727,11.59000015258789,15296085.0,11.59000015258789
2019-05-13,12.75,11.699999809265137,11.699999809265137,12.75,23218958.0,12.75
2019-05-14,13.880000114440918,12.300000190734863,12.5,13.350000381469727,28522482.0,13.350000381469727
2019-05-15,14.6899995803833,12.880000114440918,12.899999618530273,14.6899995803833,31181011.0,14.6899995803833
2019-05-16,15.100000381469727,13.880000114440918,14.720000267028809,14.100000381469727,25636998.0,14.100000381469727
2019-05-17,15.029999732971191,13.8100004196167,14.300000190734863,14.479999542236328,23417019.0,14.479999542236328
2019-05-20,14.270000457763672,13.029999732971191,14.0,13.600000381469727,15996946.0,13.600000381469727
2019-05-21,14.180000305175781,13.510000228881836,13.720000267028809,13.649999618530273,10956210.0,13.649999618530273
2019-05-22,13.949999809265137,13.09000015258789,13.779999732971191,13.5,11496334.0,13.5
2019-05-23,13.65999984741211,12.789999961853027,13.65999984741211,12.899999618530273,9889987.0,12.899999618530273
2019-05-24,13.350000381469727,12.430000305175781,12.800000190734863,13.0,11963640.0,13.0
2019-05-27,14.100000381469727,13.079999923706055,13.25,14.0,19227958.0,14.0
2019-05-28,13.989999771118164,13.300000190734863,13.850000381469727,13.489999771118164,14600429.0,13.489999771118164
2019-05-29,13.880000114440918,13.029999732971191,13.619999885559082,13.600000381469727,11311853.0,13.600000381469727
2019-05-30,14.140000343322754,13.279999732971191,13.850000381469727,13.949999809265137,16216505.0,13.949999809265137
2019-05-31,14.8100004196167,13.770000457763672,13.960000038146973,14.579999923706055,20506162.0,14.579999923706055
2019-06-03,15.069999694824219,14.140000343322754,14.449999809265137,14.399999618530273,14561471.0,14.399999618530273
2019-06-04,14.970000267028809,14.119999885559082,14.5,14.229999542236328,12350461.0,14.229999542236328
2019-06-05,14.579999923706055,13.699999809265137,14.149999618530273,13.859999656677246,9964782.0,13.859999656677246
2019-06-06,13.949999809265137,12.470000267028809,13.829999923706055,12.470000267028809,13339773.0,12.470000267028809
2019-06-10,12.579999923706055,11.270000457763672,12.300000190734863,12.0,12256813.0,12.0
2019-06-11,13.15999984741211,12.09000015258789,12.34000015258789,13.119999885559082,14406169.0,13.119999885559082
2019-06-12,13.300000190734863,12.930000305175781,13.149999618530273,13.09000015258789,9455651.0,13.09000015258789
2019-06-13,14.079999923706055,12.899999618530273,13.130000114440918,13.65999984741211,14335207.0,13.65999984741211
2019-06-14,14.199999809265137,13.520000457763672,13.670000076293945,13.75,11551559.0,13.75
2019-06-17,14.100000381469727,12.399999618530273,13.960000038146973,13.479999542236328,15850241.0,13.479999542236328
2019-06-18,13.5,12.40999984741211,13.5,12.569999694824219,10304513.0,12.569999694824219
2019-06-19,13.800000190734863,12.800000190734863,13.0,13.649999618530273,15334377.0,13.649999618530273
2019-06-20,13.789999961853027,12.970000267028809,13.6899995803833,13.529999732971191,14678116.0,13.529999732971191
2019-06-21,14.5,13.510000228881836,13.699999809265137,14.380000114440918,17698692.0,14.380000114440918
2019-06-24,15.279999732971191,14.100000381469727,14.65999984741211,15.010000228881836,21543223.0,15.010000228881836
2019-06-25,15.699999809265137,14.819999694824219,15.039999961853027,14.970000267028809,17762205.0,14.970000267028809
2019-06-26,15.380000114440918,14.489999771118164,15.130000114440918,14.960000038146973,13041290.0,14.960000038146973
2019-06-27,15.4399995803833,14.699999809265137,15.0,14.699999809265137,12444998.0,14.699999809265137
2019-06-28,15.130000114440918,14.1899995803833,14.579999923706055,15.020000457763672,14540062.0,15.020000457763672
2019-07-01,15.5600004196167,14.90999984741211,15.289999961853027,15.3100004196167,14528724.0,15.3100004196167
2019-07-02,15.539999961853027,14.529999732971191,15.5,14.850000381469727,11032956.0,14.850000381469727
2019-07-03,15.180000305175781,14.5600004196167,14.930000305175781,14.890000343322754,7952886.0,14.890000343322754
2019-07-04,15.050000190734863,14.600000381469727,14.869999885559082,14.630000114440918,5505510.0,14.630000114440918
2019-07-05,15.069999694824219,14.210000038146973,14.770000457763672,14.850000381469727,7735052.0,14.850000381469727
2019-07-08,15.029999732971191,14.289999961853027,15.029999732971191,14.460000038146973,5702049.0,14.460000038146973
2019-07-09,14.84000015258789,14.260000228881836,14.420000076293945,14.699999809265137,4835084.0,14.699999809265137
2019-07-10,15.050000190734863,14.479999542236328,14.699999809265137,14.539999961853027,6225938.0,14.539999961853027
2019-07-11,14.829999923706055,14.300000190734863,14.399999618530273,14.34000015258789,4051400.0,14.34000015258789
2019-07-12,14.5600004196167,13.59000015258789,14.399999618530273,14.170000076293945,6598564.0,14.170000076293945
2019-07-15,14.15999984741211,13.3100004196167,13.949999809265137,13.899999618530273,5905274.0,13.899999618530273
2019-07-16,14.050000190734863,13.699999809265137,13.930000305175781,13.880000114440918,4358197.0,13.880000114440918
2019-07-17,14.210000038146973,13.600000381469727,13.960000038146973,14.100000381469727,5079459.0,14.100000381469727
2019-07-18,13.979999542236328,13.369999885559082,13.920000076293945,13.369999885559082,6064710.0,13.369999885559082
2019-07-19,13.640000343322754,13.100000381469727,13.4399995803833,13.3100004196167,4845950.0,13.3100004196167
2019-07-22,13.489999771118164,12.670000076293945,13.489999771118164,12.710000038146973,4526116.0,12.710000038146973
2019-07-23,13.979999542236328,12.859999656677246,12.90999984741211,13.979999542236328,9569364.0,13.979999542236328
2019-07-24,14.680000305175781,14.15999984741211,14.279999732971191,14.5,12675291.0,14.5
2019-07-25,15.119999885559082,14.3100004196167,14.4399995803833,14.600000381469727,10210058.0,14.600000381469727
2019-07-26,14.770000457763672,14.180000305175781,14.3100004196167,14.329999923706055,6426823.0,14.329999923706055
2019-07-29,14.710000038146973,14.300000190734863,14.319999694824219,14.319999694824219,6373902.0,14.319999694824219
2019-07-30,14.850000381469727,14.380000114440918,14.460000038146973,14.630000114440918,8059471.0,14.630000114440918
2019-07-31,14.729999542236328,14.3100004196167,14.479999542236328,14.579999923706055,4875803.0,14.579999923706055
2019-08-01,14.579999923706055,13.880000114440918,14.579999923706055,14.149999618530273,6271269.0,14.149999618530273
2019-08-02,14.199999809265137,13.609999656677246,13.720000267028809,13.8100004196167,4676694.0,13.8100004196167
2019-08-05,14.170000076293945,13.600000381469727,13.930000305175781,13.720000267028809,4190699.0,13.720000267028809
2019-08-06,13.630000114440918,13.100000381469727,13.220000267028809,13.579999923706055,4893635.0,13.579999923706055
2019-08-07,13.84000015258789,13.220000267028809,13.529999732971191,13.800000190734863,5971400.0,13.800000190734863
2019-08-08,14.800000190734863,13.609999656677246,13.710000038146973,14.569999694824219,11048575.0,14.569999694824219
2019-08-09,14.930000305175781,14.5,14.710000038146973,14.760000228881836,9114350.0,14.760000228881836
2019-08-12,14.720000267028809,14.180000305175781,14.619999885559082,14.399999618530273,8359041.0,14.399999618530273
2019-08-13,14.649999618530273,14.149999618530273,14.300000190734863,14.5,5195479.0,14.5
2019-08-14,14.739999771118164,14.130000114440918,14.520000457763672,14.15999984741211,6265721.0,14.15999984741211
2019-08-15,14.430000305175781,13.630000114440918,13.890000343322754,14.329999923706055,6455959.0,14.329999923706055
2019-08-16,14.850000381469727,14.220000267028809,14.380000114440918,14.550000190734863,8814766.0,14.550000190734863
2019-08-19,14.949999809265137,14.319999694824219,14.319999694824219,14.84000015258789,8751360.0,14.84000015258789
2019-08-20,14.819999694824219,14.449999809265137,14.65999984741211,14.699999809265137,6196000.0,14.699999809265137
2019-08-21,14.859999656677246,14.5,14.630000114440918,14.65999984741211,4732184.0,14.65999984741211
2019-08-22,14.800000190734863,14.420000076293945,14.800000190734863,14.59000015258789,4129698.0,14.59000015258789
2019-08-23,14.670000076293945,14.350000381469727,14.670000076293945,14.550000190734863,3331300.0,14.550000190734863
2019-08-26,14.520000457763672,13.979999542236328,14.180000305175781,14.449999809265137,3549978.0,14.449999809265137
2019-08-27,14.989999771118164,14.510000228881836,14.680000305175781,14.6899995803833,6888905.0,14.6899995803833
2019-08-28,16.15999984741211,14.6899995803833,14.899999618530273,16.15999984741211,16926177.0,16.15999984741211
2019-08-29,17.780000686645508,16.75,16.780000686645508,17.780000686645508,15561578.0,17.780000686645508
2019-08-30,19.559999465942383,17.5,18.780000686645508,17.559999465942383,34532140.0,17.559999465942383
2019-09-02,19.31999969482422,17.81999969482422,17.81999969482422,19.31999969482422,25345005.0,19.31999969482422
2019-09-03,21.25,19.719999313354492,20.0,20.719999313354492,31737853.0,20.719999313354492
2019-09-04,21.75,19.899999618530273,20.0,20.84000015258789,18003700.0,20.84000015258789
2019-09-05,21.8799991607666,20.5,21.209999084472656,21.239999771118164,19953885.0,21.239999771118164
2019-09-06,22.75,20.8799991607666,21.0,22.420000076293945,15932312.0,22.420000076293945
2019-09-09,23.399999618530273,21.780000686645508,22.729999542236328,22.799999237060547,12110035.0,22.799999237060547
2019-09-10,23.0,20.690000534057617,23.0,22.200000762939453,19047448.0,22.200000762939453
2019-09-11,22.420000076293945,20.0,22.25,20.280000686645508,18224991.0,20.280000686645508
2019-09-12,21.68000030517578,20.350000381469727,20.979999542236328,20.780000686645508,12467582.0,20.780000686645508
2019-09-16,21.309999465942383,20.399999618530273,20.989999771118164,20.780000686645508,9838185.0,20.780000686645508
2019-09-17,21.850000381469727,19.989999771118164,20.899999618530273,21.09000015258789,12560901.0,21.09000015258789
2019-09-18,21.43000030517578,20.649999618530273,21.43000030517578,20.860000610351562,6707687.0,20.860000610351562
2019-09-19,21.350000381469727,20.850000381469727,21.059999465942383,20.950000762939453,7278559.0,20.950000762939453
2019-09-20,21.149999618530273,20.799999237060547,20.989999771118164,21.0,5546493.0,21.0
2019-09-23,21.280000686645508,20.65999984741211,21.280000686645508,21.030000686645508,5056472.0,21.030000686645508
2019-09-24,22.93000030517578,20.5,21.030000686645508,22.299999237060547,14659021.0,22.299999237060547
2019-09-25,22.790000915527344,20.700000762939453,22.010000228881836,21.31999969482422,9522684.0,21.31999969482422
2019-09-26,21.649999618530273,19.190000534057617,21.360000610351562,19.190000534057617,12910935.0,19.190000534057617
2019-09-27,19.299999237060547,17.270000457763672,18.559999465942383,17.309999465942383,16225423.0,17.309999465942383
2019-09-30,19.040000915527344,17.540000915527344,17.780000686645508,19.040000915527344,12640373.0,19.040000915527344
2019-10-08,20.940000534057617,19.0,19.040000915527344,20.940000534057617,13674635.0,20.940000534057617
2019-10-09,21.979999542236328,20.31999969482422,21.0,21.450000762939453,20048433.0,21.450000762939453
2019-10-10,21.579999923706055,20.700000762939453,21.43000030517578,21.239999771118164,11353595.0,21.239999771118164
2019-10-11,21.479999542236328,20.649999618530273,21.3799991607666,20.649999618530273,8765387.0,20.649999618530273
2019-10-14,21.860000610351562,20.75,21.139999389648438,20.940000534057617,10710410.0,20.940000534057617
2019-10-15,21.149999618530273,19.5,20.979999542236328,20.799999237060547,7874463.0,20.799999237060547
2019-10-16,21.3700008392334,20.309999465942383,21.3700008392334,20.440000534057617,6232663.0,20.440000534057617
2019-10-17,20.760000228881836,19.959999084472656,20.399999618530273,20.09000015258789,5860789.0,20.09000015258789
2019-10-18,20.950000762939453,19.0,20.25,20.059999465942383,8215931.0,20.059999465942383
2019-10-21,20.260000228881836,19.5,20.239999771118164,19.950000762939453,6199093.0,19.950000762939453
2019-10-22,20.860000610351562,19.610000610351562,19.850000381469727,20.690000534057617,7505800.0,20.690000534057617
2019-10-23,20.690000534057617,19.75,20.68000030517578,20.1299991607666,6093726.0,20.1299991607666
2019-10-24,20.209999084472656,19.860000610351562,19.90999984741211,20.030000686645508,2910901.0,20.030000686645508
2019-10-25,20.389999389648438,19.719999313354492,20.06999969482422,20.270000457763672,4298392.0,20.270000457763672
2019-10-28,22.299999237060547,20.489999771118164,21.5,22.15999984741211,16880030.0,22.15999984741211
2019-10-29,22.170000076293945,20.799999237060547,22.170000076293945,20.889999389648438,15651543.0,20.889999389648438
2019-10-30,21.139999389648438,19.799999237060547,20.6200008392334,20.299999237060547,8378373.0,20.299999237060547
2019-10-31,20.450000762939453,19.469999313354492,20.299999237060547,19.700000762939453,5476854.0,19.700000762939453
2019-11-01,20.170000076293945,19.389999389648438,19.549999237060547,19.799999237060547,5794529.0,19.799999237060547
2019-11-04,20.040000915527344,19.100000381469727,19.6200008392334,19.579999923706055,5061788.0,19.579999923706055
2019-11-05,19.649999618530273,17.6200008392334,19.270000457763672,19.18000030517578,6126004.0,19.18000030517578
2019-11-06,19.459999084472656,17.719999313354492,19.459999084472656,18.649999618530273,7898918.0,18.649999618530273
2019-11-07,20.520000457763672,18.84000015258789,18.989999771118164,20.520000457763672,10628083.0,20.520000457763672
2019-11-08,21.5,18.469999313354492,21.5,18.5,18254685.0,18.5
2019-11-11,19.399999618530273,17.100000381469727,18.0,18.389999389648438,13910257.0,18.389999389648438
2019-11-12,18.3799991607666,16.549999237060547,18.270000457763672,17.309999465942383,18531100.0,17.309999465942383
2019-11-13,17.079999923706055,15.579999923706055,16.5,15.579999923706055,15328147.0,15.579999923706055
2019-11-14,14.020000457763672,14.020000457763672,14.020000457763672,14.020000457763672,1399400.0,14.020000457763672
2019-11-15,15.3100004196167,12.619999885559082,12.619999885559082,14.869999885559082,35015584.0,14.869999885559082
2019-11-18,15.789999961853027,13.380000114440918,14.0600004196167,15.119999885559082,26994080.0,15.119999885559082
2019-11-19,16.079999923706055,14.729999542236328,14.970000267028809,15.770000457763672,17698402.0,15.770000457763672
2019-11-20,15.369999885559082,14.430000305175781,14.600000381469727,14.6899995803833,20759453.0,14.6899995803833
2019-11-21,14.989999771118164,14.0,14.579999923706055,14.300000190734863,12267045.0,14.300000190734863
2019-11-22,14.609999656677246,14.0600004196167,14.510000228881836,14.289999961853027,10537845.0,14.289999961853027
2019-11-25,15.050000190734863,13.720000267028809,14.34000015258789,14.8100004196167,13924425.0,14.8100004196167
2019-11-26,14.869999885559082,14.260000228881836,14.869999885559082,14.390000343322754,6565795.0,14.390000343322754
2019-11-27,14.319999694824219,13.829999923706055,14.180000305175781,13.90999984741211,6425497.0,13.90999984741211
2019-11-28,14.489999771118164,13.90999984741211,14.0,13.970000267028809,6602105.0,13.970000267028809
2019-11-29,14.329999923706055,13.9399995803833,14.130000114440918,14.09000015258789,4759746.0,14.09000015258789
2019-12-02,14.210000038146973,13.890000343322754,14.15999984741211,14.069999694824219,4563934.0,14.069999694824219
2019-12-03,14.199999809265137,13.609999656677246,14.069999694824219,14.100000381469727,6422012.0,14.100000381469727
2019-12-04,14.050000190734863,13.680000305175781,13.850000381469727,13.699999809265137,6373487.0,13.699999809265137
2019-12-05,13.8100004196167,12.350000381469727,13.680000305175781,13.720000267028809,13948594.0,13.720000267028809
2019-12-06,14.960000038146973,13.90999984741211,14.0600004196167,14.779999732971191,18569842.0,14.779999732971191
2019-12-09,14.729999542236328,14.289999961853027,14.289999961853027,14.359999656677246,10333500.0,14.359999656677246
2019-12-10,15.369999885559082,14.529999732971191,15.199999809265137,14.739999771118164,15140050.0,14.739999771118164
2019-12-11,14.899999618530273,14.180000305175781,14.800000190734863,14.270000457763672,9275346.0,14.270000457763672
2019-12-12,14.199999809265137,13.479999542236328,14.0,13.65999984741211,10032126.0,13.65999984741211
2019-12-13,13.899999618530273,13.479999542236328,13.739999771118164,13.539999961853027,8255915.0,13.539999961853027
2019-12-16,13.84000015258789,13.390000343322754,13.739999771118164,13.670000076293945,9675759.0,13.670000076293945
2019-12-17,14.069999694824219,13.550000190734863,13.649999618530273,13.859999656677246,10768356.0,13.859999656677246
2019-12-18,15.15999984741211,13.720000267028809,13.819999694824219,14.720000267028809,18120080.0,14.720000267028809
2019-12-19,15.300000190734863,14.390000343322754,14.779999732971191,14.90999984741211,14075982.0,14.90999984741211
2019-12-20,15.1899995803833,14.550000190734863,14.829999923706055,14.789999961853027,7859959.0,14.789999961853027
2019-12-23,14.640000343322754,13.3100004196167,13.5,13.3100004196167,14585069.0,13.3100004196167
2019-12-24,13.369999885559082,11.979999542236328,11.979999542236328,12.5600004196167,17729761.0,12.5600004196167
2019-12-25,12.979999542236328,12.510000228881836,12.680000305175781,12.699999809265137,9969111.0,12.699999809265137
2019-12-26,12.979999542236328,12.119999885559082,12.779999732971191,12.579999923706055,16119326.0,12.579999923706055
2019-12-27,12.670000076293945,11.75,12.5600004196167,12.100000381469727,12773194.0,12.100000381469727
2019-12-30,12.930000305175781,12.3100004196167,12.5600004196167,12.699999809265137,15168355.0,12.699999809265137
2019-12-31,13.800000190734863,12.329999923706055,12.600000381469727,13.5,18832258.0,13.5
2020-01-02,13.989999771118164,13.350000381469727,13.90999984741211,13.520000457763672,11775848.0,13.520000457763672
2020-01-03,13.720000267028809,13.319999694824219,13.640000343322754,13.670000076293945,9671576.0,13.670000076293945
2020-01-06,14.229999542236328,13.399999618530273,13.649999618530273,14.0,12111597.0,14.0
2020-01-07,14.210000038146973,13.899999618530273,14.199999809265137,14.100000381469727,7431171.0,14.100000381469727
2020-01-08,14.239999771118164,14.239999771118164,14.239999771118164,14.239999771118164,11019922.0,14.239999771118164
2020-01-09,14.859999656677246,14.199999809265137,14.279999732971191,14.449999809265137,10421982.0,14.449999809265137
2020-01-10,14.680000305175781,13.899999618530273,14.510000228881836,14.09000015258789,10945585.0,14.09000015258789
2020-01-13,14.140000343322754,14.140000343322754,14.140000343322754,14.140000343322754,6425088.0,14.140000343322754
2020-01-14,15.3100004196167,15.3100004196167,15.3100004196167,15.3100004196167,18663535.0,15.3100004196167
2020-01-15,15.180000305175781,14.329999923706055,15.010000228881836,14.680000305175781,13568420.0,14.680000305175781
2020-01-16,14.609999656677246,14.3100004196167,14.5600004196167,14.40999984741211,6077970.0,14.40999984741211
2020-01-17,14.6899995803833,14.279999732971191,14.369999885559082,14.289999961853027,6684574.0,14.289999961853027
2020-01-20,15.149999618530273,14.5,14.649999618530273,14.920000076293945,10114333.0,14.920000076293945
2020-01-21,15.109999656677246,14.300000190734863,15.109999656677246,14.319999694824219,7236605.0,14.319999694824219
2020-01-22,14.350000381469727,13.109999656677246,14.3100004196167,13.729999542236328,9487729.0,13.729999542236328
2020-01-23,13.9399995803833,12.359999656677246,13.510000228881836,12.710000038146973,13547670.0,12.710000038146973
2020-02-03,11.4399995803833,11.4399995803833,11.4399995803833,11.4399995803833,1167800.0,11.4399995803833
2020-02-04,10.960000038146973,10.300000190734863,10.300000190734863,10.300000190734863,19256988.0,10.300000190734863
2020-02-05,11.319999694824219,10.319999694824219,10.319999694824219,11.149999618530273,15589356.0,11.149999618530273
2020-02-06,11.640000343322754,11.069999694824219,11.319999694824219,11.270000457763672,10868054.0,11.270000457763672
2020-02-07,11.699999809265137,10.899999618530273,11.420000076293945,11.140000343322754,10028063.0,11.140000343322754
2020-02-10,11.600000381469727,11.100000381469727,11.25,11.550000190734863,11116714.0,11.550000190734863
2020-02-11,11.680000305175781,10.989999771118164,11.680000305175781,11.1899995803833,9635600.0,11.1899995803833
2020-02-12,11.359999656677246,11.050000190734863,11.050000190734863,11.25,8259615.0,11.25
2020-02-13,11.460000038146973,10.90999984741211,11.399999618530273,11.029999732971191,9242974.0,11.029999732971191
2020-02-14,11.199999809265137,10.789999961853027,11.029999732971191,10.869999885559082,8173933.0,10.869999885559082
2020-02-17,11.819999694824219,10.869999885559082,11.0,11.680000305175781,15464461.0,11.680000305175781
2020-02-18,12.1899995803833,11.640000343322754,11.670000076293945,12.119999885559082,13772861.0,12.119999885559082
2020-02-19,12.199999809265137,11.819999694824219,12.010000228881836,11.90999984741211,9270497.0,11.90999984741211
2020-02-20,12.460000038146973,11.819999694824219,11.84000015258789,12.239999771118164,9506204.0,12.239999771118164
2020-02-21,13.399999618530273,12.010000228881836,12.1899995803833,12.75,15515534.0,12.75
2020-02-24,13.350000381469727,12.579999923706055,12.8100004196167,13.210000038146973,11591331.0,13.210000038146973
2020-02-25,14.300000190734863,12.819999694824219,12.850000381469727,14.180000305175781,19575246.0,14.180000305175781
2020-02-26,15.600000381469727,14.180000305175781,14.199999809265137,15.420000076293945,31276116.0,15.420000076293945
2020-02-27,15.960000038146973,14.5,15.199999809265137,14.859999656677246,20469414.0,14.859999656677246
2020-02-28,14.84000015258789,13.8100004196167,14.0,14.15999984741211,14576240.0,14.15999984741211
2020-03-02,15.270000457763672,14.430000305175781,14.430000305175781,15.15999984741211,14555211.0,15.15999984741211
2020-03-03,15.6899995803833,14.520000457763672,15.479999542236328,15.300000190734863,22064912.0,15.300000190734863
2020-03-04,15.609999656677246,14.90999984741211,15.020000457763672,15.520000457763672,13873203.0,15.520000457763672
2020-03-05,15.859999656677246,15.220000267028809,15.8100004196167,15.300000190734863,11135606.0,15.300000190734863
2020-03-06,16.6200008392334,15.09000015258789,15.300000190734863,16.5,15825681.0,16.5
2020-03-09,16.389999389648438,15.289999961853027,16.389999389648438,15.600000381469727,16555049.0,15.600000381469727
2020-03-10,15.600000381469727,14.380000114440918,15.199999809265137,14.920000076293945,15324633.0,14.920000076293945
2020-03-11,15.680000305175781,14.430000305175781,15.069999694824219,14.479999542236328,15684638.0,14.479999542236328
2020-03-12,14.479999542236328,13.720000267028809,14.050000190734863,13.800000190734863,14000515.0,13.800000190734863
2020-03-13,13.479999542236328,12.550000190734863,12.550000190734863,13.220000267028809,13696595.0,13.220000267028809
2020-03-16,13.789999961853027,12.100000381469727,13.789999961853027,12.170000076293945,16272400.0,12.170000076293945
2020-03-17,12.5,11.029999732971191,12.289999961853027,11.729999542236328,16137356.0,11.729999542236328
2020-03-18,12.09000015258789,11.279999732971191,11.930000305175781,11.289999961853027,11214395.0,11.289999961853027
2020-03-19,11.390000343322754,10.949999809265137,11.149999618530273,11.319999694824219,11534856.0,11.319999694824219
2020-03-20,11.600000381469727,11.109999656677246,11.4399995803833,11.369999885559082,8565449.0,11.369999885559082
2020-03-23,11.199999809265137,10.460000038146973,11.09000015258789,10.489999771118164,10170788.0,10.489999771118164
2020-03-24,10.989999771118164,10.0600004196167,10.800000190734863,10.5,13475242.0,10.5
2020-03-25,11.329999923706055,10.539999961853027,10.779999732971191,11.180000305175781,14535481.0,11.180000305175781
2020-03-26,11.15999984741211,10.59000015258789,10.989999771118164,10.680000305175781,11024800.0,10.680000305175781
2020-03-27,11.039999961853027,10.569999694824219,10.800000190734863,10.670000076293945,9604962.0,10.670000076293945
2020-03-30,10.59000015258789,10.100000381469727,10.569999694824219,10.300000190734863,8919301.0,10.300000190734863
2020-03-31,10.489999771118164,10.079999923706055,10.329999923706055,10.170000076293945,6574040.0,10.170000076293945
2020-04-01,10.479999542236328,10.09000015258789,10.25,10.3100004196167,6204082.0,10.3100004196167
2020-04-02,10.859999656677246,10.15999984741211,10.1899995803833,10.710000038146973,11436700.0,10.710000038146973
2020-04-03,10.779999732971191,10.300000190734863,10.779999732971191,10.350000381469727,8224532.0,10.350000381469727
2020-04-07,11.390000343322754,10.5600004196167,10.579999923706055,11.390000343322754,15029948.0,11.390000343322754
2020-04-08,12.279999732971191,11.210000038146973,11.670000076293945,12.180000305175781,19705557.0,12.180000305175781
2020-04-09,13.25,11.949999809265137,12.020000457763672,13.199999809265137,19861848.0,13.199999809265137
2020-04-10,13.380000114440918,12.579999923706055,13.220000267028809,13.220000267028809,20392506.0,13.220000267028809
2020-04-13,13.789999961853027,12.75,13.260000228881836,13.390000343322754,18129363.0,13.390000343322754
2020-04-14,13.5,13.010000228881836,13.229999542236328,13.319999694824219,11248783.0,13.319999694824219
2020-04-15,13.59000015258789,12.90999984741211,13.319999694824219,13.270000457763672,12141970.0,13.270000457763672
2020-04-16,13.4399995803833,12.979999542236328,13.170000076293945,13.239999771118164,10173722.0,13.239999771118164
2020-04-17,13.359999656677246,13.0,13.25,13.020000457763672,10529124.0,13.020000457763672
2020-04-20,13.199999809265137,12.899999618530273,13.149999618530273,13.020000457763672,8852597.0,13.020000457763672
2020-04-21,12.539999961853027,11.720000267028809,12.5,11.720000267028809,9408987.0,11.720000267028809
2020-04-22,11.9399995803833,10.779999732971191,11.0600004196167,11.470000267028809,23555135.0,11.470000267028809
2020-04-23,12.199999809265137,11.220000267028809,11.699999809265137,11.270000457763672,22583477.0,11.270000457763672
2020-04-24,11.529999732971191,10.869999885559082,11.350000381469727,10.949999809265137,12242322.0,10.949999809265137
2020-04-27,9.859999656677246,9.859999656677246,9.859999656677246,9.859999656677246,2786800.0,9.859999656677246
2020-04-28,8.869999885559082,8.869999885559082,8.869999885559082,8.869999885559082,1427600.0,8.869999885559082
2020-04-29,8.270000457763672,7.980000019073486,7.980000019073486,7.980000019073486,19657628.0,7.980000019073486
2020-04-30,7.179999828338623,7.179999828338623,7.179999828338623,7.179999828338623,6850900.0,7.179999828338623
2020-05-06,6.929999828338623,6.460000038146973,6.460000038146973,6.460000038146973,37933273.0,6.460000038146973
2020-05-07,6.050000190734863,5.809999942779541,5.809999942779541,5.809999942779541,41427481.0,5.809999942779541
2020-05-08,5.75,5.269999980926514,5.420000076293945,5.550000190734863,71079704.0,5.550000190734863
2020-05-11,6.090000152587891,5.510000228881836,5.539999961853027,5.940000057220459,70643835.0,5.940000057220459
2020-05-12,5.940000057220459,5.349999904632568,5.929999828338623,5.349999904632568,59880857.0,5.349999904632568
2020-05-13,5.369999885559082,5.010000228881836,5.28000020980835,5.170000076293945,42792892.0,5.170000076293945
2020-05-14,5.210000038146973,4.980000019073486,5.159999847412109,5.0,32270979.0,5.0
2020-05-15,5.090000152587891,4.809999942779541,5.03000020980835,4.820000171661377,32376866.0,4.820000171661377
2020-05-18,4.909999847412109,4.630000114440918,4.869999885559082,4.659999847412109,29346895.0,4.659999847412109
2020-05-19,4.690000057220459,4.309999942779541,4.639999866485596,4.389999866485596,50938190.0,4.389999866485596
2020-05-20,4.630000114440918,4.21999979019165,4.260000228881836,4.340000152587891,50676400.0,4.340000152587891
2020-05-21,4.349999904632568,4.059999942779541,4.199999809265137,4.099999904632568,47097445.0,4.099999904632568
2020-05-22,4.179999828338623,3.859999895095825,4.139999866485596,3.890000104904175,39241054.0,3.890000104904175
2020-05-25,3.869999885559082,3.630000114440918,3.859999895095825,3.6700000762939453,35156047.0,3.6700000762939453
2020-05-26,3.7300000190734863,3.549999952316284,3.6600000858306885,3.569999933242798,42060377.0,3.569999933242798
2020-05-27,3.930000066757202,3.569999933242798,3.5899999141693115,3.930000066757202,72794229.0,3.930000066757202
2020-05-28,3.869999885559082,3.5799999237060547,3.859999895095825,3.640000104904175,64647349.0,3.640000104904175
2020-05-29,3.890000104904175,3.490000009536743,3.5899999141693115,3.680000066757202,45114167.0,3.680000066757202
2020-06-01,3.880000114440918,3.619999885559082,3.7100000381469727,3.8299999237060547,43337850.0,3.8299999237060547
2020-06-02,3.819999933242798,3.630000114440918,3.809999942779541,3.680000066757202,43978496.0,3.680000066757202
2020-06-03,3.9700000286102295,3.6700000762939453,3.6700000762939453,3.869999885559082,54107824.0,3.869999885559082
2020-06-04,4.260000228881836,3.759999990463257,3.880000114440918,4.260000228881836,78553748.0,4.260000228881836
2020-06-05,4.690000057220459,4.300000190734863,4.300000190734863,4.690000057220459,84044290.0,4.690000057220459
2020-06-08,5.099999904632568,4.21999979019165,4.909999847412109,4.800000190734863,105379346.0,4.800000190734863
2020-06-09,4.940000057220459,4.369999885559082,4.369999885559082,4.690000057220459,66308612.0,4.690000057220459
2020-06-10,4.679999828338623,4.21999979019165,4.630000114440918,4.400000095367432,61381548.0,4.400000095367432
2020-06-11,4.559999942779541,4.230000019073486,4.400000095367432,4.440000057220459,45094601.0,4.440000057220459
2020-06-12,4.369999885559082,4.230000019073486,4.300000190734863,4.260000228881836,34193846.0,4.260000228881836
2020-06-15,4.400000095367432,3.990000009536743,4.25,4.019999980926514,48821374.0,4.019999980926514
2020-06-16,4.28000020980835,3.9100000858306885,3.9100000858306885,4.130000114440918,43920963.0,4.130000114440918
2020-06-17,4.190000057220459,3.9100000858306885,4.059999942779541,3.950000047683716,43544548.0,3.950000047683716
2020-06-18,3.990000009536743,3.759999990463257,3.9700000286102295,3.7699999809265137,40631536.0,3.7699999809265137
2020-06-19,3.819999933242798,3.609999895095825,3.75,3.75,45231969.0,3.75
2020-06-22,3.75,3.509999990463257,3.680000066757202,3.549999952316284,38861687.0,3.549999952316284
2020-06-23,3.549999952316284,3.549999952316284,3.549999952316284,3.549999952316284,0.0,3.549999952316284
2020-06-24,3.369999885559082,3.369999885559082,3.369999885559082,3.369999885559082,145300.0,3.369999885559082
2020-06-29,3.200000047683716,3.200000047683716,3.200000047683716,3.200000047683716,52700.0,3.200000047683716
2020-06-30,3.0399999618530273,3.0399999618530273,3.0399999618530273,3.0399999618530273,108400.0,3.0399999618530273
2020-07-01,2.890000104904175,2.890000104904175,2.890000104904175,2.890000104904175,408500.0,2.890000104904175
2020-07-02,2.75,2.75,2.75,2.75,873300.0,2.75
2020-07-03,2.609999895095825,2.609999895095825,2.609999895095825,2.609999895095825,2277000.0,2.609999895095825
2020-07-06,2.4800000190734863,2.4800000190734863,2.4800000190734863,2.4800000190734863,1539400.0,2.4800000190734863
2020-07-07,2.4800000190734863,2.359999895095825,2.359999895095825,2.359999895095825,81558511.0,2.359999895095825
2020-07-08,2.319999933242798,2.259999990463257,2.2899999618530273,2.2799999713897705,45592879.0,2.2799999713897705
2020-07-09,2.390000104904175,2.2899999618530273,2.2899999618530273,2.390000104904175,40084007.0,2.390000104904175
2020-07-10,2.430000066757202,2.3299999237060547,2.380000114440918,2.3399999141693115,34293297.0,2.3399999141693115
2020-07-13,2.390000104904175,2.3299999237060547,2.3399999141693115,2.369999885559082,24873738.0,2.369999885559082
2020-07-14,2.369999885559082,2.25,2.369999885559082,2.25,42719073.0,2.25
2020-07-15,2.2799999713897705,2.180000066757202,2.259999990463257,2.190000057220459,27801295.0,2.190000057220459
2020-07-16,2.2899999618530273,2.1700000762939453,2.200000047683716,2.200000047683716,30383808.0,2.200000047683716
2020-07-17,2.180000066757202,2.0899999141693115,2.1600000858306885,2.0899999141693115,27909895.0,2.0899999141693115
2020-07-20,2.069999933242798,1.9900000095367432,2.049999952316284,2.009999990463257,32362691.0,2.009999990463257
2020-07-21,2.0999999046325684,2.0,2.0,2.0299999713897705,20919500.0,2.0299999713897705
2020-07-22,2.0299999713897705,1.9299999475479126,2.0,2.0199999809265137,31570541.0,2.0199999809265137
2020-07-23,2.0199999809265137,1.940000057220459,1.9900000095367432,1.9700000286102295,25587326.0,1.9700000286102295
2020-07-24,1.9900000095367432,1.909999966621399,1.9199999570846558,1.9299999475479126,25596622.0,1.9299999475479126
2020-07-27,1.9299999475479126,1.8600000143051147,1.9199999570846558,1.8700000047683716,21982587.0,1.8700000047683716
2020-07-28,1.9600000381469727,1.9199999570846558,1.9199999570846558,1.9600000381469727,6010400.0,1.9600000381469727
2020-07-29,2.059999942779541,2.0,2.059999942779541,2.059999942779541,36748436.0,2.059999942779541
2020-07-30,2.119999885559082,2.0199999809265137,2.059999942779541,2.0399999618530273,34602074.0,2.0399999618530273
2020-07-31,2.0199999809265137,1.9600000381469727,2.009999990463257,2.0,21294677.0,2.0
2020-08-03,2.0299999713897705,1.9800000190734863,2.0,2.009999990463257,17872902.0,2.009999990463257
2020-08-04,2.109999895095825,1.9800000190734863,2.0,2.109999895095825,38648637.0,2.109999895095825
2020-08-05,2.2200000286102295,2.0799999237060547,2.0899999141693115,2.2200000286102295,22274776.0,2.2200000286102295
2020-08-06,2.3299999237060547,2.1700000762939453,2.299999952316284,2.180000066757202,58789099.0,2.180000066757202
2020-08-07,2.2899999618530273,2.1600000858306885,2.1600000858306885,2.2899999618530273,43191343.0,2.2899999618530273
2020-08-10,2.380000114440918,2.25,2.299999952316284,2.259999990463257,37007542.0,2.259999990463257
2020-08-11,2.2100000381469727,2.1500000953674316,2.1700000762939453,2.1500000953674316,31139088.0,2.1500000953674316
2020-08-12,2.1500000953674316,2.0399999618530273,2.130000114440918,2.0999999046325684,28549983.0,2.0999999046325684
2020-08-13,2.200000047683716,2.0799999237060547,2.0999999046325684,2.1600000858306885,20545509.0,2.1600000858306885
2020-08-14,2.140000104904175,2.0899999141693115,2.140000104904175,2.119999885559082,19160310.0,2.119999885559082
2020-08-17,2.1500000953674316,2.0799999237060547,2.119999885559082,2.130000114440918,17584739.0,2.130000114440918
2020-08-18,2.2300000190734863,2.109999895095825,2.130000114440918,2.1700000762939453,25382801.0,2.1700000762939453
2020-08-19,2.1700000762939453,2.119999885559082,2.1600000858306885,2.119999885559082,19990513.0,2.119999885559082
2020-08-20,2.140000104904175,2.0799999237060547,2.0899999141693115,2.0899999141693115,16516601.0,2.0899999141693115
2020-08-21,2.180000066757202,2.0899999141693115,2.0999999046325684,2.130000114440918,19732094.0,2.130000114440918
2020-08-24,2.130000114440918,2.0199999809265137,2.109999895095825,2.0399999618530273,25486220.0,2.0399999618530273
2020-08-25,2.140000104904175,2.0399999618530273,2.059999942779541,2.140000104904175,15191240.0,2.140000104904175
2020-08-26,2.2100000381469727,2.0899999141693115,2.1700000762939453,2.109999895095825,29496876.0,2.109999895095825
2020-08-27,2.1700000762939453,2.0799999237060547,2.0799999237060547,2.1500000953674316,21786763.0,2.1500000953674316
2020-08-28,2.140000104904175,2.049999952316284,2.130000114440918,2.0999999046325684,19787211.0,2.0999999046325684
2020-08-31,2.1600000858306885,2.0899999141693115,2.0999999046325684,2.109999895095825,16712548.0,2.109999895095825
2020-09-01,2.180000066757202,2.069999933242798,2.0999999046325684,2.140000104904175,23197748.0,2.140000104904175
2020-09-02,2.2100000381469727,2.140000104904175,2.140000104904175,2.190000057220459,24299000.0,2.190000057220459
2020-09-03,2.2200000286102295,2.1500000953674316,2.200000047683716,2.180000066757202,22786900.0,2.180000066757202
2020-09-04,2.180000066757202,2.0799999237060547,2.119999885559082,2.1600000858306885,23758701.0,2.1600000858306885
2020-09-07,2.2699999809265137,2.130000114440918,2.130000114440918,2.2699999809265137,40864543.0,2.2699999809265137
2020-09-08,2.299999952316284,2.2100000381469727,2.2799999713897705,2.240000009536743,30669101.0,2.240000009536743
2020-09-09,2.319999933242798,2.200000047683716,2.2300000190734863,2.240000009536743,27436027.0,2.240000009536743
2020-09-10,2.259999990463257,2.130000114440918,2.25,2.130000114440918,25010601.0,2.130000114440918
2020-09-11,2.0899999141693115,2.0199999809265137,2.069999933242798,2.059999942779541,22309000.0,2.059999942779541
2020-09-14,2.0999999046325684,2.0299999713897705,2.069999933242798,2.0899999141693115,15919003.0,2.0899999141693115
2020-09-15,2.0899999141693115,2.049999952316284,2.069999933242798,2.059999942779541,12473711.0,2.059999942779541
2020-09-16,2.0899999141693115,2.049999952316284,2.059999942779541,2.059999942779541,12609803.0,2.059999942779541
2020-09-17,2.049999952316284,1.9700000286102295,2.049999952316284,2.009999990463257,17136827.0,2.009999990463257
2020-09-18,2.069999933242798,1.9800000190734863,1.9800000190734863,2.0199999809265137,13963600.0,2.0199999809265137
2020-09-21,2.0399999618530273,2.0,2.0199999809265137,2.009999990463257,12091400.0,2.009999990463257
2020-09-22,2.009999990463257,1.9600000381469727,1.9700000286102295,1.9700000286102295,10333200.0,1.9700000286102295
2020-09-23,1.9900000095367432,1.9600000381469727,1.9700000286102295,1.9800000190734863,9407902.0,1.9800000190734863
2020-09-24,1.9800000190734863,1.8799999952316284,1.9600000381469727,1.8899999856948853,15461800.0,1.8899999856948853
2020-09-25,1.909999966621399,1.8200000524520874,1.8899999856948853,1.840000033378601,15773797.0,1.840000033378601
2020-09-28,1.8600000143051147,1.75,1.8300000429153442,1.75,21465000.0,1.75
2020-09-29,1.7300000190734863,1.659999966621399,1.7200000286102295,1.7200000286102295,18459801.0,1.7200000286102295
2020-09-30,1.7300000190734863,1.6699999570846558,1.7000000476837158,1.7000000476837158,14611040.0,1.7000000476837158
2020-10-09,1.7300000190734863,1.7000000476837158,1.7100000381469727,1.7200000286102295,13294189.0,1.7200000286102295
2020-10-12,1.75,1.7100000381469727,1.7100000381469727,1.75,14931549.0,1.75
2020-10-13,1.8300000429153442,1.7300000190734863,1.7400000095367432,1.7799999713897705,16973900.0,1.7799999713897705
2020-10-14,1.7899999618530273,1.7100000381469727,1.7799999713897705,1.7300000190734863,16343395.0,1.7300000190734863
2020-10-15,1.7200000286102295,1.6699999570846558,1.7200000286102295,1.690000057220459,11821600.0,1.690000057220459
2020-10-16,1.7100000381469727,1.6299999952316284,1.6799999475479126,1.7000000476837158,12889911.0,1.7000000476837158
2020-10-19,1.7200000286102295,1.6699999570846558,1.690000057220459,1.6799999475479126,8736001.0,1.6799999475479126
2020-10-20,1.6799999475479126,1.6100000143051147,1.659999966621399,1.6299999952316284,19197745.0,1.6299999952316284
2020-10-21,1.659999966621399,1.6100000143051147,1.6299999952316284,1.6100000143051147,11507901.0,1.6100000143051147
2020-10-22,1.600000023841858,1.5499999523162842,1.600000023841858,1.5499999523162842,17262866.0,1.5499999523162842
2020-10-23,1.5499999523162842,1.4800000190734863,1.5399999618530273,1.5,19564501.0,1.5
2020-10-26,1.5700000524520874,1.4700000286102295,1.4900000095367432,1.5399999618530273,20056201.0,1.5399999618530273
2020-10-27,1.559999942779541,1.5099999904632568,1.5099999904632568,1.5399999618530273,10405200.0,1.5399999618530273