Date,High,Low,Open,Close,Volume,Adj Close
2010-01-04,8.649999618530273,8.649999618530273,8.649999618530273,8.649999618530273,0.0,8.649999618530273
2010-01-05,8.649999618530273,8.649999618530273,8.649999618530273,8.649999618530273,0.0,8.649999618530273
2010-01-06,9.069999694824219,8.300000190734863,8.899999618530273,8.470000267028809,16541200.0,8.470000267028809
2010-01-07,8.399999618530273,8.0600004196167,8.300000190734863,8.100000381469727,13067968.0,8.100000381469727
2010-01-08,8.149999618530273,7.880000114440918,8.010000228881836,8.100000381469727,6275072.0,8.100000381469727
2010-01-11,8.1899995803833,7.900000095367432,8.140000343322754,7.980000019073486,4440887.0,7.980000019073486
2010-01-12,8.140000343322754,7.869999885559082,7.949999809265137,8.119999885559082,4652800.0,8.119999885559082
2010-01-13,8.239999771118164,7.900000095367432,8.029999732971191,8.130000114440918,6662820.0,8.130000114440918
2010-01-14,8.329999923706055,8.100000381469727,8.119999885559082,8.319999694824219,5625845.0,8.319999694824219
2010-01-15,8.359999656677246,8.199999809265137,8.319999694824219,8.319999694824219,4651929.0,8.319999694824219
2010-01-18,8.4399995803833,8.25,8.319999694824219,8.390000343322754,4735210.0,8.390000343322754
2010-01-19,8.449999809265137,8.25,8.369999885559082,8.279999732971191,5213718.0,8.279999732971191
2010-01-20,8.34000015258789,7.800000190734863,8.319999694824219,7.849999904632568,6473339.0,7.849999904632568
2010-01-21,8.039999961853027,7.860000133514404,7.900000095367432,7.96999979019165,3802409.0,7.96999979019165
2010-01-22,8.09000015258789,7.739999771118164,7.96999979019165,7.960000038146973,4167450.0,7.960000038146973
2010-01-25,8.010000228881836,7.809999942779541,7.829999923706055,7.860000133514404,2046999.0,7.860000133514404
2010-01-26,7.949999809265137,7.449999809265137,7.869999885559082,7.769999980926514,3636743.0,7.769999980926514
2010-01-27,8.100000381469727,7.53000020980835,7.75,7.659999847412109,5351470.0,7.659999847412109
2010-01-28,7.789999961853027,7.559999942779541,7.760000228881836,7.730000019073486,3623116.0,7.730000019073486
2010-01-29,7.849999904632568,7.599999904632568,7.75,7.670000076293945,3289145.0,7.670000076293945
2010-02-01,7.71999979019165,7.230000019073486,7.599999904632568,7.300000190734863,3109890.0,7.300000190734863
2010-02-02,7.510000228881836,7.300000190734863,7.300000190734863,7.309999942779541,2505870.0,7.309999942779541
2010-02-03,7.460000038146973,7.0,7.380000114440918,7.400000095367432,3107433.0,7.400000095367432
2010-02-04,7.579999923706055,7.309999942779541,7.400000095367432,7.480000019073486,3440607.0,7.480000019073486
2010-02-05,7.650000095367432,7.199999809265137,7.289999961853027,7.480000019073486,4050779.0,7.480000019073486
2010-02-08,7.579999923706055,7.420000076293945,7.539999961853027,7.449999809265137,1668486.0,7.449999809265137
2010-02-09,7.650000095367432,7.369999885559082,7.449999809265137,7.619999885559082,2878395.0,7.619999885559082
2010-02-10,8.1899995803833,7.559999942779541,7.699999809265137,7.96999979019165,7785061.0,7.96999979019165
2010-02-11,8.050000190734863,7.800000190734863,7.929999828338623,8.029999732971191,3560133.0,8.029999732971191
2010-02-12,8.789999961853027,7.900000095367432,8.020000457763672,8.729999542236328,11425866.0,8.729999542236328
2010-02-22,8.989999771118164,8.470000267028809,8.640000343322754,8.539999961853027,23469748.0,8.539999961853027
2010-02-23,8.529999732971191,8.069999694824219,8.529999732971191,8.289999961853027,10193990.0,8.289999961853027
2010-02-24,8.470000267028809,8.149999618530273,8.1899995803833,8.430000305175781,7678258.0,8.430000305175781
2010-02-25,8.770000457763672,8.380000114440918,8.460000038146973,8.520000457763672,11713149.0,8.520000457763672
2010-02-26,8.520000457763672,8.520000457763672,8.520000457763672,8.520000457763672,0.0,8.520000457763672
2010-03-01,8.65999984741211,8.40999984741211,8.5600004196167,8.460000038146973,7606694.0,8.460000038146973
2010-03-02,9.0,8.460000038146973,8.510000228881836,8.880000114440918,18647331.0,8.880000114440918
2010-03-03,8.949999809265137,8.680000305175781,8.880000114440918,8.859999656677246,11186585.0,8.859999656677246
2010-03-04,9.180000305175781,8.800000190734863,8.8100004196167,8.8100004196167,17496655.0,8.8100004196167
2010-03-05,9.149999618530273,8.729999542236328,8.8100004196167,9.069999694824219,11508106.0,9.069999694824219
2010-03-08,9.130000114440918,8.8100004196167,9.039999961853027,8.850000381469727,8958689.0,8.850000381469727
2010-03-09,9.029999732971191,8.800000190734863,8.850000381469727,8.90999984741211,6775259.0,8.90999984741211
2010-03-10,8.920000076293945,8.5,8.850000381469727,8.550000190734863,10602639.0,8.550000190734863
2010-03-11,8.670000076293945,8.420000076293945,8.569999694824219,8.600000381469727,4106290.0,8.600000381469727
2010-03-12,8.65999984741211,8.300000190734863,8.619999885559082,8.34000015258789,4718069.0,8.34000015258789
2010-03-15,8.449999809265137,8.25,8.359999656677246,8.399999618530273,2675802.0,8.399999618530273
2010-03-16,8.539999961853027,8.359999656677246,8.430000305175781,8.520000457763672,2521498.0,8.520000457763672
2010-03-17,8.720000267028809,8.489999771118164,8.550000190734863,8.6899995803833,4918841.0,8.6899995803833
2010-03-18,8.84000015258789,8.600000381469727,8.65999984741211,8.710000038146973,3789316.0,8.710000038146973
2010-03-19,8.819999694824219,8.619999885559082,8.710000038146973,8.760000228881836,4276610.0,8.760000228881836
2010-03-22,8.84000015258789,8.5600004196167,8.760000228881836,8.75,4910586.0,8.75
2010-03-23,9.199999809265137,8.710000038146973,8.779999732971191,8.989999771118164,14818760.0,8.989999771118164
2010-03-24,9.079999923706055,8.819999694824219,8.970000267028809,9.0,7771709.0,9.0
2010-03-25,9.210000038146973,8.970000267028809,9.0,9.0600004196167,9599998.0,9.0600004196167
2010-03-26,9.34000015258789,9.029999732971191,9.029999732971191,9.170000076293945,8965644.0,9.170000076293945
2010-03-29,9.25,8.850000381469727,9.180000305175781,8.920000076293945,8486950.0,8.920000076293945
2010-03-30,9.050000190734863,8.869999885559082,8.949999809265137,8.930000305175781,4462486.0,8.930000305175781
2010-03-31,9.680000305175781,8.819999694824219,8.859999656677246,9.489999771118164,19979864.0,9.489999771118164
2010-04-01,9.649999618530273,9.380000114440918,9.5,9.529999732971191,11916308.0,9.529999732971191
2010-04-02,9.75,9.289999961853027,9.529999732971191,9.550000190734863,12424262.0,9.550000190734863
2010-04-06,9.850000381469727,9.40999984741211,9.520000457763672,9.75,11566765.0,9.75
2010-04-07,9.869999885559082,9.600000381469727,9.75,9.65999984741211,8450612.0,9.65999984741211
2010-04-08,9.850000381469727,9.510000228881836,9.680000305175781,9.59000015258789,8304806.0,9.59000015258789
2010-04-09,9.770000457763672,9.5600004196167,9.619999885559082,9.6899995803833,8414355.0,9.6899995803833
2010-04-12,10.119999885559082,9.609999656677246,9.670000076293945,10.0,14501469.0,10.0
2010-04-13,10.649999618530273,9.819999694824219,10.0,10.569999694824219,23019577.0,10.569999694824219
2010-04-14,10.819999694824219,10.369999885559082,10.550000190734863,10.720000267028809,15133725.0,10.720000267028809
2010-04-15,10.84000015258789,10.369999885559082,10.800000190734863,10.5600004196167,11113997.0,10.5600004196167
2010-04-16,10.800000190734863,10.210000038146973,10.5,10.699999809265137,9467070.0,10.699999809265137
2010-04-19,10.829999923706055,10.0,10.579999923706055,10.140000343322754,9479473.0,10.140000343322754
2010-04-20,10.350000381469727,9.600000381469727,10.199999809265137,10.119999885559082,10328504.0,10.119999885559082
2010-04-21,10.449999809265137,9.949999809265137,10.079999923706055,10.300000190734863,8566786.0,10.300000190734863
2010-04-22,10.479999542236328,9.899999618530273,10.239999771118164,10.319999694824219,10385084.0,10.319999694824219
2010-04-23,10.470000267028809,9.579999923706055,10.300000190734863,9.630000114440918,14667252.0,9.630000114440918
2010-04-26,9.699999809265137,9.220000267028809,9.649999618530273,9.300000190734863,10403977.0,9.300000190734863
2010-04-27,9.479999542236328,9.109999656677246,9.300000190734863,9.460000038146973,6442649.0,9.460000038146973
2010-04-28,9.640000343322754,9.260000228881836,9.460000038146973,9.460000038146973,5064363.0,9.460000038146973
2010-04-29,9.579999923706055,9.039999961853027,9.460000038146973,9.210000038146973,4753942.0,9.210000038146973
2010-04-30,9.260000228881836,8.520000457763672,9.180000305175781,8.75,5085154.0,8.75
2010-05-04,8.869999885559082,8.539999961853027,8.649999618530273,8.779999732971191,2549801.0,8.779999732971191
2010-05-05,9.210000038146973,8.65999984741211,8.680000305175781,9.170000076293945,3826288.0,9.170000076293945
2010-05-06,9.229999542236328,8.760000228881836,9.170000076293945,8.770000457763672,4248161.0,8.770000457763672
2010-05-07,8.899999618530273,8.40999984741211,8.609999656677246,8.670000076293945,4170394.0,8.670000076293945
2010-05-10,8.970000267028809,8.5,8.729999542236328,8.800000190734863,3671138.0,8.800000190734863
2010-05-11,9.050000190734863,8.579999923706055,9.029999732971191,8.640000343322754,4866913.0,8.640000343322754
2010-05-12,8.649999618530273,7.78000020980835,8.520000457763672,7.78000020980835,8022781.0,7.78000020980835
2010-05-13,7.980000019073486,7.53000020980835,7.710000038146973,7.920000076293945,3889899.0,7.920000076293945
2010-05-14,8.050000190734863,7.849999904632568,7.900000095367432,7.989999771118164,3089367.0,7.989999771118164
2010-05-17,7.929999828338623,7.46999979019165,7.909999847412109,7.639999866485596,4257164.0,7.639999866485596
2010-05-18,7.980000019073486,7.5,7.679999828338623,7.880000114440918,4660515.0,7.880000114440918
2010-05-19,7.949999809265137,7.78000020980835,7.809999942779541,7.880000114440918,3222540.0,7.880000114440918
2010-05-20,7.929999828338623,7.25,7.860000133514404,7.28000020980835,4174069.0,7.28000020980835
2010-05-21,7.28000020980835,7.28000020980835,7.28000020980835,7.28000020980835,0.0,7.28000020980835
2010-05-24,8.010000228881836,7.440000057220459,7.489999771118164,8.010000228881836,6472688.0,8.010000228881836
2010-05-25,8.039999961853027,7.800000190734863,7.929999828338623,7.949999809265137,4583787.0,7.949999809265137
2010-05-26,8.0,7.710000038146973,7.940000057220459,7.900000095367432,3153130.0,7.900000095367432
2010-05-27,8.220000267028809,7.809999942779541,7.900000095367432,8.149999618530273,4609259.0,8.149999618530273
2010-05-28,8.329999923706055,8.09000015258789,8.15999984741211,8.220000267028809,4765847.0,8.220000267028809
2010-05-31,8.300000190734863,7.829999923706055,8.119999885559082,7.849999904632568,4611431.0,7.849999904632568
2010-06-01,7.789999961853027,7.28000020980835,7.789999961853027,7.53000020980835,3585967.0,7.53000020980835
2010-06-02,7.650000095367432,7.300000190734863,7.53000020980835,7.639999866485596,2481362.0,7.639999866485596
2010-06-03,7.760000228881836,7.440000057220459,7.650000095367432,7.46999979019165,3142313.0,7.46999979019165
2010-06-04,7.619999885559082,7.369999885559082,7.440000057220459,7.590000152587891,2116858.0,7.590000152587891
2010-06-07,7.570000171661377,7.360000133514404,7.420000076293945,7.510000228881836,1789940.0,7.510000228881836
2010-06-08,7.619999885559082,7.480000019073486,7.510000228881836,7.599999904632568,1954977.0,7.599999904632568
2010-06-09,7.949999809265137,7.570000171661377,7.570000171661377,7.869999885559082,2965182.0,7.869999885559082
2010-06-10,8.039999961853027,7.699999809265137,7.800000190734863,7.880000114440918,3083287.0,7.880000114440918
2010-06-11,7.989999771118164,7.75,7.880000114440918,7.78000020980835,2004463.0,7.78000020980835
2010-06-17,7.889999866485596,7.679999828338623,7.789999961853027,7.690000057220459,1431345.0,7.690000057220459
2010-06-18,7.690000057220459,7.289999961853027,7.690000057220459,7.369999885559082,2122461.0,7.369999885559082
2010-06-21,7.650000095367432,7.369999885559082,7.369999885559082,7.599999904632568,1529755.0,7.599999904632568
2010-06-22,7.739999771118164,7.559999942779541,7.639999866485596,7.730000019073486,1578296.0,7.730000019073486
2010-06-23,7.880000114440918,7.599999904632568,7.730000019073486,7.820000171661377,2473356.0,7.820000171661377
2010-06-24,7.829999923706055,7.659999847412109,7.809999942779541,7.809999942779541,2097092.0,7.809999942779541
2010-06-25,7.769999980926514,7.510000228881836,7.739999771118164,7.599999904632568,1372084.0,7.599999904632568
2010-06-28,7.590000152587891,7.320000171661377,7.550000190734863,7.409999847412109,1291040.0,7.409999847412109
2010-06-29,7.46999979019165,6.800000190734863,7.389999866485596,6.809999942779541,2547717.0,6.809999942779541
2010-06-30,6.860000133514404,6.420000076293945,6.699999809265137,6.800000190734863,2424250.0,6.800000190734863
2010-07-01,6.900000095367432,6.690000057220459,6.690000057220459,6.769999980926514,2710255.0,6.769999980926514
2010-07-02,7.130000114440918,6.699999809265137,6.75,7.119999885559082,4842457.0,7.119999885559082
2010-07-05,7.159999847412109,6.909999847412109,6.96999979019165,7.090000152587891,1302310.0,7.090000152587891
2010-07-06,7.239999771118164,7.059999942779541,7.150000095367432,7.190000057220459,1166064.0,7.190000057220459
2010-07-07,7.21999979019165,7.099999904632568,7.190000057220459,7.190000057220459,800998.0,7.190000057220459
2010-07-08,7.309999942779541,7.059999942779541,7.199999809265137,7.090000152587891,1202342.0,7.090000152587891
2010-07-09,7.309999942779541,7.090000152587891,7.090000152587891,7.289999961853027,2975380.0,7.289999961853027
2010-07-12,7.360000133514404,7.159999847412109,7.309999942779541,7.300000190734863,2340761.0,7.300000190734863
2010-07-13,7.289999961853027,7.099999904632568,7.289999961853027,7.150000095367432,1398093.0,7.150000095367432
2010-07-14,7.53000020980835,7.119999885559082,7.119999885559082,7.519999980926514,4001643.0,7.519999980926514
2010-07-15,7.559999942779541,7.199999809265137,7.409999847412109,7.199999809265137,2474867.0,7.199999809265137
2010-07-16,7.269999980926514,7.059999942779541,7.25,7.260000228881836,1456902.0,7.260000228881836
2010-07-19,7.679999828338623,7.150000095367432,7.21999979019165,7.599999904632568,3350188.0,7.599999904632568
2010-07-20,7.860000133514404,7.53000020980835,7.679999828338623,7.690000057220459,2402119.0,7.690000057220459
2010-07-21,7.800000190734863,7.610000133514404,7.699999809265137,7.710000038146973,1999763.0,7.710000038146973
2010-07-22,7.989999771118164,7.679999828338623,7.710000038146973,7.809999942779541,2734790.0,7.809999942779541
2010-07-23,8.319999694824219,7.860000133514404,7.889999866485596,8.020000457763672,6296968.0,8.020000457763672
2010-07-26,7.980000019073486,7.739999771118164,7.929999828338623,7.929999828338623,3299344.0,7.929999828338623
2010-07-27,7.96999979019165,7.829999923706055,7.849999904632568,7.860000133514404,1975758.0,7.860000133514404
2010-07-28,8.0600004196167,7.809999942779541,7.809999942779541,8.010000228881836,3374161.0,8.010000228881836
2010-07-29,8.069999694824219,7.889999866485596,8.069999694824219,8.0,3077739.0,8.0
2010-07-30,8.029999732971191,7.800000190734863,8.0,8.020000457763672,2870700.0,8.020000457763672
2010-08-02,8.4399995803833,8.020000457763672,8.050000190734863,8.180000305175781,4104544.0,8.180000305175781
2010-08-03,8.279999732971191,7.909999847412109,8.180000305175781,7.929999828338623,3238176.0,7.929999828338623
2010-08-04,8.0,7.820000171661377,7.940000057220459,7.96999979019165,2634101.0,7.96999979019165
2010-08-05,8.199999809265137,8.0,8.050000190734863,8.029999732971191,3368109.0,8.029999732971191
2010-08-06,8.170000076293945,7.900000095367432,8.0,8.130000114440918,3301449.0,8.130000114440918
2010-08-09,8.270000457763672,8.100000381469727,8.149999618530273,8.220000267028809,4133073.0,8.220000267028809
2010-08-10,8.25,7.809999942779541,8.25,7.820000171661377,3827336.0,7.820000171661377
2010-08-11,7.960000038146973,7.800000190734863,7.820000171661377,7.860000133514404,2261692.0,7.860000133514404
2010-08-12,7.920000076293945,7.75,7.809999942779541,7.769999980926514,2687623.0,7.769999980926514
2010-08-13,8.050000190734863,7.760000228881836,7.760000228881836,8.039999961853027,2842672.0,8.039999961853027
2010-08-16,8.319999694824219,7.900000095367432,8.079999923706055,8.279999732971191,6652234.0,8.279999732971191
2010-08-17,8.300000190734863,8.170000076293945,8.279999732971191,8.229999542236328,4224160.0,8.229999542236328
2010-08-18,8.5,8.180000305175781,8.210000038146973,8.390000343322754,7826521.0,8.390000343322754
2010-08-19,8.600000381469727,8.350000381469727,8.350000381469727,8.369999885559082,5812580.0,8.369999885559082
2010-08-20,8.34000015258789,7.949999809265137,8.34000015258789,8.020000457763672,5153430.0,8.020000457763672
2010-08-23,8.1899995803833,8.050000190734863,8.050000190734863,8.170000076293945,2632874.0,8.170000076293945
2010-08-24,8.550000190734863,8.100000381469727,8.180000305175781,8.449999809265137,7012758.0,8.449999809265137
2010-08-25,9.300000190734863,8.369999885559082,8.479999542236328,9.050000190734863,23774231.0,9.050000190734863
2010-08-26,9.229999542236328,8.84000015258789,9.010000228881836,9.119999885559082,14315329.0,9.119999885559082
2010-08-27,9.319999694824219,8.899999618530273,9.119999885559082,8.930000305175781,13191781.0,8.930000305175781
2010-08-30,9.149999618530273,8.75,8.949999809265137,9.079999923706055,10631068.0,9.079999923706055
2010-08-31,9.289999961853027,8.899999618530273,9.050000190734863,9.199999809265137,8413899.0,9.199999809265137
2010-09-01,9.550000190734863,9.09000015258789,9.210000038146973,9.279999732971191,12083997.0,9.279999732971191
2010-09-02,9.5,9.199999809265137,9.460000038146973,9.3100004196167,12257993.0,9.3100004196167
2010-09-03,9.3100004196167,9.3100004196167,9.3100004196167,9.3100004196167,0.0,9.3100004196167
2010-09-06,10.239999771118164,8.380000114440918,9.460000038146973,9.680000305175781,26094794.0,9.680000305175781
2010-09-07,9.59000015258789,9.319999694824219,9.5,9.479999542236328,9906888.0,9.479999542236328
2010-09-08,9.800000190734863,9.4399995803833,9.539999961853027,9.630000114440918,7769153.0,9.630000114440918
2010-09-09,9.720000267028809,9.1899995803833,9.5,9.220000267028809,10165499.0,9.220000267028809
2010-09-10,9.359999656677246,9.050000190734863,9.210000038146973,9.3100004196167,6845806.0,9.3100004196167
2010-09-13,9.75,9.220000267028809,9.279999732971191,9.640000343322754,9684941.0,9.640000343322754
2010-09-14,9.670000076293945,9.359999656677246,9.640000343322754,9.579999923706055,7664059.0,9.579999923706055
2010-09-15,9.5600004196167,9.300000190734863,9.5600004196167,9.319999694824219,5152437.0,9.319999694824219
2010-09-16,9.420000076293945,9.100000381469727,9.300000190734863,9.199999809265137,4678089.0,9.199999809265137
2010-09-17,9.369999885559082,9.130000114440918,9.220000267028809,9.270000457763672,3422055.0,9.270000457763672
2010-09-20,9.300000190734863,9.0,9.279999732971191,9.050000190734863,3044742.0,9.050000190734863
2010-09-21,9.289999961853027,9.020000457763672,9.069999694824219,9.239999771118164,2718182.0,9.239999771118164
2010-09-27,10.15999984741211,9.329999923706055,9.350000381469727,9.899999618530273,14798992.0,9.899999618530273
2010-09-28,10.149999618530273,9.649999618530273,9.710000038146973,10.029999732971191,9829216.0,10.029999732971191
2010-09-29,10.529999732971191,9.890000343322754,9.930000305175781,10.09000015258789,11810219.0,10.09000015258789
2010-09-30,10.220000267028809,9.949999809265137,9.949999809265137,10.210000038146973,5768449.0,10.210000038146973
2010-10-08,10.5,10.109999656677246,10.300000190734863,10.25,7461077.0,10.25
2010-10-11,10.520000457763672,10.119999885559082,10.229999542236328,10.380000114440918,7869369.0,10.380000114440918
2010-10-12,10.520000457763672,10.079999923706055,10.329999923706055,10.279999732971191,7911872.0,10.279999732971191
2010-10-13,10.359999656677246,10.0,10.25,10.270000457763672,7822255.0,10.270000457763672
2010-10-14,10.079999923706055,9.5,10.0600004196167,9.550000190734863,11574734.0,9.550000190734863
2010-10-15,9.800000190734863,9.3100004196167,9.5600004196167,9.380000114440918,7512018.0,9.380000114440918
2010-10-18,9.65999984741211,8.84000015258789,9.25,9.550000190734863,7948690.0,9.550000190734863
2010-10-19,9.869999885559082,9.40999984741211,9.489999771118164,9.800000190734863,5224554.0,9.800000190734863
2010-10-20,9.899999618530273,9.460000038146973,9.670000076293945,9.65999984741211,5559932.0,9.65999984741211
2010-10-21,9.789999961853027,9.449999809265137,9.65999984741211,9.579999923706055,3538232.0,9.579999923706055
2010-10-22,9.649999618530273,9.5,9.520000457763672,9.619999885559082,3063858.0,9.619999885559082
2010-10-25,9.770000457763672,9.470000267028809,9.630000114440918,9.720000267028809,6075007.0,9.720000267028809
2010-10-26,10.6899995803833,9.670000076293945,9.75,10.6899995803833,22010331.0,10.6899995803833
2010-10-27,10.890000343322754,10.319999694824219,10.579999923706055,10.380000114440918,12263827.0,10.380000114440918
2010-10-28,10.819999694824219,9.880000114440918,10.180000305175781,10.75,18854037.0,10.75
2010-10-29,11.34000015258789,9.880000114440918,10.180000305175781,10.989999771118164,14463906.0,10.989999771118164
2010-11-01,12.039999961853027,10.8100004196167,10.989999771118164,11.779999732971191,14301229.0,11.779999732971191
2010-11-02,11.779999732971191,11.779999732971191,11.779999732971191,11.779999732971191,0.0,11.779999732971191
2010-11-03,11.399999618530273,10.600000381469727,10.770000457763672,10.600000381469727,23771915.0,10.600000381469727
2010-11-04,10.649999618530273,10.180000305175781,10.380000114440918,10.4399995803833,12928312.0,10.4399995803833
2010-11-05,10.770000457763672,10.319999694824219,10.4399995803833,10.710000038146973,12923880.0,10.710000038146973
2010-11-08,10.84000015258789,10.539999961853027,10.59000015258789,10.789999961853027,9518440.0,10.789999961853027
2010-11-09,10.800000190734863,10.510000228881836,10.789999961853027,10.670000076293945,7388904.0,10.670000076293945
2010-11-10,10.960000038146973,10.529999732971191,10.600000381469727,10.9399995803833,7513380.0,10.9399995803833
2010-11-11,11.5,10.819999694824219,10.880000114440918,11.369999885559082,16034947.0,11.369999885559082
2010-11-12,11.489999771118164,10.789999961853027,11.300000190734863,11.3100004196167,12872895.0,11.3100004196167
2010-11-15,12.4399995803833,11.199999809265137,11.220000267028809,11.800000190734863,23789742.0,11.800000190734863
2010-11-16,11.770000457763672,10.90999984741211,11.600000381469727,10.989999771118164,11084669.0,10.989999771118164
2010-11-17,11.399999618530273,10.279999732971191,10.899999618530273,10.359999656677246,8008623.0,10.359999656677246
2010-11-18,10.5600004196167,10.0,10.380000114440918,10.359999656677246,4426646.0,10.359999656677246
2010-11-19,10.649999618530273,10.180000305175781,10.479999542236328,10.640000343322754,4086792.0,10.640000343322754
2010-11-22,10.979999542236328,10.460000038146973,10.520000457763672,10.970000267028809,5212826.0,10.970000267028809
2010-11-23,11.09000015258789,10.420000076293945,11.0,10.6899995803833,4161299.0,10.6899995803833
2010-11-24,11.3100004196167,10.520000457763672,10.6899995803833,11.25,5177511.0,11.25
2010-11-25,11.390000343322754,11.079999923706055,11.199999809265137,11.239999771118164,4322896.0,11.239999771118164
2010-11-26,11.539999961853027,11.149999618530273,11.220000267028809,11.460000038146973,5391576.0,11.460000038146973
2010-11-29,11.529999732971191,11.069999694824219,11.449999809265137,11.119999885559082,5167623.0,11.119999885559082
2010-11-30,11.289999961853027,10.399999618530273,11.09000015258789,10.6899995803833,4593321.0,10.6899995803833
2010-12-01,10.880000114440918,10.5600004196167,10.789999961853027,10.829999923706055,2178903.0,10.829999923706055
2010-12-02,11.050000190734863,10.5,10.949999809265137,10.630000114440918,3329321.0,10.630000114440918
2010-12-03,10.699999809265137,10.300000190734863,10.630000114440918,10.4399995803833,2680285.0,10.4399995803833
2010-12-06,10.460000038146973,10.0600004196167,10.460000038146973,10.3100004196167,2455694.0,10.3100004196167
2010-12-07,10.420000076293945,10.079999923706055,10.3100004196167,10.399999618530273,2925024.0,10.399999618530273
2010-12-08,10.449999809265137,10.180000305175781,10.270000457763672,10.1899995803833,2110632.0,10.1899995803833
2010-12-09,10.199999809265137,9.760000228881836,10.1899995803833,9.829999923706055,3650907.0,9.829999923706055
2010-12-10,10.149999618530273,9.75,9.760000228881836,10.100000381469727,3002905.0,10.100000381469727
2010-12-13,10.75,9.989999771118164,10.100000381469727,10.680000305175781,4971488.0,10.680000305175781
2010-12-14,11.399999618530273,10.520000457763672,10.600000381469727,11.369999885559082,10819051.0,11.369999885559082
2010-12-15,12.300000190734863,10.960000038146973,11.210000038146973,11.050000190734863,14918759.0,11.050000190734863
2010-12-16,11.390000343322754,10.859999656677246,11.020000457763672,10.949999809265137,5564107.0,10.949999809265137
2010-12-17,10.890000343322754,10.579999923706055,10.880000114440918,10.729999542236328,3048830.0,10.729999542236328
2010-12-20,11.029999732971191,10.479999542236328,10.75,10.579999923706055,3890965.0,10.579999923706055
2010-12-21,10.850000381469727,10.550000190734863,10.550000190734863,10.8100004196167,2240878.0,10.8100004196167
2010-12-22,11.079999923706055,10.729999542236328,10.729999542236328,11.039999961853027,4243778.0,11.039999961853027
2010-12-23,11.079999923706055,10.649999618530273,11.039999961853027,10.680000305175781,2402198.0,10.680000305175781
2010-12-24,10.680000305175781,10.100000381469727,10.520000457763672,10.289999961853027,2665088.0,10.289999961853027
2010-12-27,10.420000076293945,9.920000076293945,10.319999694824219,10.0,2574877.0,10.0
2010-12-28,10.09000015258789,9.880000114440918,9.920000076293945,9.9399995803833,2313843.0,9.9399995803833
2010-12-29,10.149999618530273,9.899999618530273,9.920000076293945,10.119999885559082,1293322.0,10.119999885559082
2010-12-30,10.130000114440918,9.850000381469727,10.130000114440918,9.989999771118164,2275132.0,9.989999771118164
2010-12-31,10.100000381469727,9.899999618530273,9.899999618530273,10.09000015258789,1558089.0,10.09000015258789
2011-01-04,10.34000015258789,10.09000015258789,10.09000015258789,10.279999732971191,1436952.0,10.279999732971191
2011-01-05,10.430000305175781,10.100000381469727,10.300000190734863,10.319999694824219,2041457.0,10.319999694824219
2011-01-06,10.380000114440918,10.170000076293945,10.229999542236328,10.239999771118164,1250138.0,10.239999771118164
2011-01-07,10.319999694824219,10.15999984741211,10.319999694824219,10.289999961853027,1496799.0,10.289999961853027
2011-01-10,10.550000190734863,10.210000038146973,10.220000267028809,10.449999809265137,2560941.0,10.449999809265137
2011-01-11,10.800000190734863,10.329999923706055,10.390000343322754,10.510000228881836,2557802.0,10.510000228881836
2011-01-12,10.699999809265137,10.399999618530273,10.399999618530273,10.65999984741211,2097683.0,10.65999984741211
2011-01-13,10.75,10.399999618530273,10.680000305175781,10.399999618530273,1209136.0,10.399999618530273
2011-01-14,10.369999885559082,9.899999618530273,10.369999885559082,10.020000457763672,2546481.0,10.020000457763672
2011-01-17,9.979999542236328,9.600000381469727,9.979999542236328,9.65999984741211,1982950.0,9.65999984741211
2011-01-18,9.710000038146973,9.550000190734863,9.5600004196167,9.579999923706055,764576.0,9.579999923706055
2011-01-19,9.84000015258789,9.600000381469727,9.600000381469727,9.779999732971191,1049653.0,9.779999732971191
2011-01-20,10.050000190734863,9.479999542236328,9.800000190734863,9.5,1623407.0,9.5
2011-01-21,9.6899995803833,9.449999809265137,9.529999732971191,9.65999984741211,633617.0,9.65999984741211
2011-01-24,9.65999984741211,9.359999656677246,9.640000343322754,9.369999885559082,1291405.0,9.369999885559082
2011-01-25,9.40999984741211,9.020000457763672,9.319999694824219,9.369999885559082,1298167.0,9.369999885559082
2011-01-27,9.720000267028809,9.329999923706055,9.329999923706055,9.640000343322754,1195598.0,9.640000343322754
2011-01-28,9.930000305175781,9.5600004196167,9.5600004196167,9.90999984741211,1190886.0,9.90999984741211
2011-01-31,10.180000305175781,9.8100004196167,9.880000114440918,10.170000076293945,1847445.0,10.170000076293945
2011-02-01,10.3100004196167,10.079999923706055,10.170000076293945,10.25,2109104.0,10.25
2011-02-09,10.369999885559082,10.109999656677246,10.149999618530273,10.170000076293945,1226373.0,10.170000076293945
2011-02-10,10.350000381469727,10.140000343322754,10.149999618530273,10.260000228881836,2225497.0,10.260000228881836
2011-02-11,10.34000015258789,10.149999618530273,10.279999732971191,10.289999961853027,2497340.0,10.289999961853027
2011-02-14,10.640000343322754,10.210000038146973,10.239999771118164,10.489999771118164,4285673.0,10.489999771118164
2011-02-15,10.75,10.300000190734863,10.40999984741211,10.380000114440918,2736649.0,10.380000114440918
2011-02-16,10.710000038146973,10.329999923706055,10.369999885559082,10.630000114440918,2861593.0,10.630000114440918
2011-02-17,10.65999984741211,10.350000381469727,10.65999984741211,10.5,3041262.0,10.5
2011-02-18,10.619999885559082,10.359999656677246,10.359999656677246,10.40999984741211,1710482.0,10.40999984741211
2011-02-21,10.59000015258789,10.319999694824219,10.319999694824219,10.520000457763672,1785138.0,10.520000457763672
2011-02-22,10.579999923706055,10.140000343322754,10.479999542236328,10.149999618530273,2196231.0,10.149999618530273
2011-02-23,10.359999656677246,10.140000343322754,10.140000343322754,10.239999771118164,1546326.0,10.239999771118164
2011-02-24,10.779999732971191,10.15999984741211,10.15999984741211,10.739999771118164,6020526.0,10.739999771118164
2011-02-25,10.970000267028809,10.5,10.710000038146973,10.829999923706055,4333397.0,10.829999923706055
2011-02-28,10.920000076293945,10.619999885559082,10.779999732971191,10.789999961853027,3272261.0,10.789999961853027
2011-03-01,11.199999809265137,10.619999885559082,10.680000305175781,11.180000305175781,8710631.0,11.180000305175781
2011-03-02,11.15999984741211,10.890000343322754,11.0600004196167,11.100000381469727,4433104.0,11.100000381469727
2011-03-03,11.119999885559082,10.609999656677246,11.039999961853027,10.680000305175781,3870493.0,10.680000305175781
2011-03-04,10.890000343322754,10.630000114440918,10.779999732971191,10.829999923706055,1985375.0,10.829999923706055
2011-03-07,11.149999618530273,10.829999923706055,10.829999923706055,11.100000381469727,4946201.0,11.100000381469727
2011-03-08,11.180000305175781,10.9399995803833,11.100000381469727,11.029999732971191,2742913.0,11.029999732971191
2011-03-09,11.079999923706055,10.710000038146973,11.029999732971191,10.829999923706055,2820233.0,10.829999923706055
2011-03-10,10.9399995803833,10.739999771118164,10.829999923706055,10.779999732971191,2223000.0,10.779999732971191
2011-03-11,10.979999542236328,10.729999542236328,10.800000190734863,10.789999961853027,2525355.0,10.789999961853027
2011-03-14,10.920000076293945,10.619999885559082,10.710000038146973,10.829999923706055,2753507.0,10.829999923706055
2011-03-15,10.930000305175781,10.5,10.760000228881836,10.720000267028809,2863501.0,10.720000267028809
2011-03-16,10.779999732971191,10.550000190734863,10.699999809265137,10.609999656677246,2551535.0,10.609999656677246
2011-03-17,10.579999923706055,10.25,10.569999694824219,10.350000381469727,3994627.0,10.350000381469727
2011-03-18,11.390000343322754,10.300000190734863,10.390000343322754,11.390000343322754,22834714.0,11.390000343322754
2011-03-21,12.119999885559082,11.0,11.390000343322754,11.6899995803833,20054754.0,11.6899995803833
2011-03-22,12.020000457763672,11.319999694824219,11.59000015258789,11.779999732971191,11235694.0,11.779999732971191
2011-03-23,12.960000038146973,11.600000381469727,11.770000457763672,12.960000038146973,16218734.0,12.960000038146973
2011-03-24,13.579999923706055,12.020000457763672,12.300000190734863,12.65999984741211,43432447.0,12.65999984741211
2011-03-25,12.850000381469727,12.149999618530273,12.350000381469727,12.3100004196167,25654229.0,12.3100004196167
2011-03-28,13.3100004196167,12.029999732971191,12.180000305175781,13.109999656677246,28940414.0,13.109999656677246
2011-03-29,12.899999618530273,12.100000381469727,12.829999923706055,12.4399995803833,19404977.0,12.4399995803833
2011-03-30,12.649999618530273,12.100000381469727,12.289999961853027,12.260000228881836,9099640.0,12.260000228881836
2011-03-31,12.319999694824219,11.600000381469727,12.079999923706055,12.170000076293945,13247746.0,12.170000076293945
2011-04-01,12.15999984741211,11.859999656677246,12.0,12.119999885559082,6812385.0,12.119999885559082
2011-04-06,12.25,11.680000305175781,11.90999984741211,12.140000343322754,8034670.0,12.140000343322754
2011-04-07,12.59000015258789,11.960000038146973,12.029999732971191,12.289999961853027,9706214.0,12.289999961853027
2011-04-08,12.880000114440918,12.15999984741211,12.210000038146973,12.649999618530273,12651324.0,12.649999618530273
2011-04-11,12.84000015258789,12.399999618530273,12.649999618530273,12.449999809265137,9724030.0,12.449999809265137
2011-04-12,12.399999618530273,11.710000038146973,12.399999618530273,11.869999885559082,9819728.0,11.869999885559082
2011-04-13,12.25,11.720000267028809,11.859999656677246,12.039999961853027,5486437.0,12.039999961853027
2011-04-14,11.979999542236328,11.399999618530273,11.899999618530273,11.470000267028809,11987363.0,11.470000267028809
2011-04-15,11.449999809265137,11.0,11.369999885559082,11.369999885559082,7256783.0,11.369999885559082
2011-04-18,11.619999885559082,11.270000457763672,11.319999694824219,11.479999542236328,5088189.0,11.479999542236328
2011-04-19,11.739999771118164,11.0600004196167,11.399999618530273,11.59000015258789,8344701.0,11.59000015258789
2011-04-20,11.729999542236328,11.3100004196167,11.59000015258789,11.6899995803833,7524852.0,11.6899995803833
2011-04-21,11.640000343322754,11.220000267028809,11.619999885559082,11.279999732971191,6767851.0,11.279999732971191
2011-04-22,11.319999694824219,10.880000114440918,11.319999694824219,10.899999618530273,7708006.0,10.899999618530273
2011-04-26,10.359999656677246,10.359999656677246,10.359999656677246,10.359999656677246,257300.0,10.359999656677246
2011-04-27,9.84000015258789,9.84000015258789,9.84000015258789,9.84000015258789,236400.0,9.84000015258789
2011-04-28,9.350000381469727,9.350000381469727,9.350000381469727,9.350000381469727,2262300.0,9.350000381469727
2011-04-29,9.0600004196167,8.880000114440918,8.880000114440918,8.880000114440918,4479400.0,8.880000114440918
2011-05-03,8.979999542236328,8.630000114440918,8.630000114440918,8.880000114440918,9788079.0,8.880000114440918
2011-05-04,8.899999618530273,8.539999961853027,8.770000457763672,8.729999542236328,7266588.0,8.729999542236328
2011-05-05,9.149999618530273,8.630000114440918,8.680000305175781,8.979999542236328,6242359.0,8.979999542236328
2011-05-06,9.119999885559082,8.800000190734863,8.800000190734863,8.970000267028809,4484457.0,8.970000267028809
2011-05-09,9.050000190734863,8.8100004196167,8.970000267028809,8.949999809265137,3218686.0,8.949999809265137
2011-05-10,9.119999885559082,8.850000381469727,8.960000038146973,9.09000015258789,4804416.0,9.09000015258789
2011-05-11,9.069999694824219,8.84000015258789,9.050000190734863,8.869999885559082,5145971.0,8.869999885559082
2011-05-12,9.0,8.630000114440918,8.770000457763672,8.770000457763672,5928544.0,8.770000457763672
2011-05-13,8.949999809265137,8.760000228881836,8.800000190734863,8.899999618530273,2765676.0,8.899999618530273
2011-05-16,9.069999694824219,8.880000114440918,8.890000343322754,8.949999809265137,3953127.0,8.949999809265137
2011-05-17,9.050000190734863,8.869999885559082,9.0,9.0,3785795.0,9.0
2011-05-18,9.449999809265137,8.920000076293945,9.029999732971191,9.34000015258789,11013164.0,9.34000015258789
2011-05-20,9.399999618530273,8.869999885559082,9.239999771118164,9.1899995803833,6523969.0,9.1899995803833
2011-05-23,9.100000381469727,8.729999542236328,9.0,8.829999923706055,4350298.0,8.829999923706055
2011-05-24,8.979999542236328,8.579999923706055,8.819999694824219,8.850000381469727,2259529.0,8.850000381469727
2011-05-25,8.899999618530273,8.649999618530273,8.8100004196167,8.75,2445639.0,8.75
2011-05-26,8.960000038146973,8.600000381469727,8.779999732971191,8.680000305175781,4459239.0,8.680000305175781
2011-05-27,8.649999618530273,8.25,8.609999656677246,8.25,4955935.0,8.25
2011-05-30,8.239999771118164,7.840000152587891,8.100000381469727,8.039999961853027,2953177.0,8.039999961853027
2011-05-31,8.260000228881836,7.869999885559082,7.880000114440918,8.239999771118164,1883675.0,8.239999771118164
2011-06-01,8.649999618530273,8.359999656677246,8.479999542236328,8.510000228881836,13322841.0,8.510000228881836
2011-06-02,8.449999809265137,8.079999923706055,8.300000190734863,8.15999984741211,6954368.0,8.15999984741211
2011-06-03,8.380000114440918,7.900000095367432,8.029999732971191,8.25,2025531.0,8.25
2011-06-07,8.4399995803833,8.100000381469727,8.289999961853027,8.380000114440918,1607581.0,8.380000114440918
2011-06-08,8.800000190734863,8.180000305175781,8.380000114440918,8.680000305175781,3745747.0,8.680000305175781
2011-06-09,8.789999961853027,8.420000076293945,8.649999618530273,8.5,2610802.0,8.5
2011-06-10,8.75,8.329999923706055,8.449999809265137,8.630000114440918,3536960.0,8.630000114440918
2011-06-13,8.649999618530273,8.399999618530273,8.5,8.600000381469727,2280949.0,8.600000381469727
2011-06-14,8.800000190734863,8.569999694824219,8.569999694824219,8.760000228881836,3063562.0,8.760000228881836
2011-06-15,8.9399995803833,8.6899995803833,8.760000228881836,8.770000457763672,2451067.0,8.770000457763672
2011-06-16,8.970000267028809,8.670000076293945,8.710000038146973,8.729999542236328,2709880.0,8.729999542236328
2011-06-17,8.819999694824219,8.630000114440918,8.710000038146973,8.65999984741211,2226447.0,8.65999984741211
2011-06-20,8.729999542236328,8.229999542236328,8.649999618530273,8.229999542236328,2427442.0,8.229999542236328
2011-06-21,8.380000114440918,8.1899995803833,8.300000190734863,8.3100004196167,1120711.0,8.3100004196167
2011-06-22,8.4399995803833,8.220000267028809,8.300000190734863,8.300000190734863,1383545.0,8.300000190734863
2011-06-23,8.4399995803833,8.220000267028809,8.279999732971191,8.390000343322754,1259465.0,8.390000343322754
2011-06-24,8.6899995803833,8.350000381469727,8.369999885559082,8.680000305175781,2360895.0,8.680000305175781
2011-06-27,9.100000381469727,8.720000267028809,8.720000267028809,8.850000381469727,3841026.0,8.850000381469727
2011-06-28,8.979999542236328,8.789999961853027,8.850000381469727,8.869999885559082,1732963.0,8.869999885559082
2011-06-29,9.050000190734863,8.819999694824219,8.850000381469727,8.970000267028809,3291750.0,8.970000267028809
2011-06-30,9.149999618530273,8.920000076293945,9.039999961853027,8.960000038146973,3227212.0,8.960000038146973
2011-07-01,9.039999961853027,8.8100004196167,8.979999542236328,8.920000076293945,1770774.0,8.920000076293945
2011-07-04,9.319999694824219,8.920000076293945,9.0,9.229999542236328,2848236.0,9.229999542236328
2011-07-05,9.329999923706055,9.109999656677246,9.279999732971191,9.270000457763672,2404728.0,9.270000457763672
2011-07-06,9.729999542236328,9.289999961853027,9.3100004196167,9.729999542236328,4078676.0,9.729999542236328
2011-07-07,10.119999885559082,9.630000114440918,9.899999618530273,9.729999542236328,6901223.0,9.729999542236328
2011-07-08,9.989999771118164,9.630000114440918,9.6899995803833,9.880000114440918,2867786.0,9.880000114440918
2011-07-11,10.369999885559082,9.779999732971191,9.890000343322754,10.369999885559082,8417662.0,10.369999885559082
2011-07-12,10.329999923706055,10.0600004196167,10.260000228881836,10.109999656677246,5114968.0,10.109999656677246
2011-07-13,10.449999809265137,10.0,10.100000381469727,10.420000076293945,5064308.0,10.420000076293945
2011-07-14,10.9399995803833,10.34000015258789,10.40999984741211,10.890000343322754,7417218.0,10.890000343322754
2011-07-15,11.430000305175781,10.800000190734863,10.920000076293945,11.380000114440918,8923016.0,11.380000114440918
2011-07-18,11.710000038146973,11.140000343322754,11.390000343322754,11.369999885559082,7939956.0,11.369999885559082
2011-07-19,11.5600004196167,11.069999694824219,11.239999771118164,11.390000343322754,4302796.0,11.390000343322754
2011-07-20,11.960000038146973,11.390000343322754,11.390000343322754,11.949999809265137,5625288.0,11.949999809265137
2011-07-21,12.350000381469727,11.630000114440918,11.949999809265137,11.770000457763672,9029785.0,11.770000457763672
2011-07-22,11.75,11.180000305175781,11.75,11.180000305175781,12839318.0,11.180000305175781
2011-07-25,11.350000381469727,10.649999618530273,11.0,11.170000076293945,7547140.0,11.170000076293945
2011-07-26,11.529999732971191,10.930000305175781,11.0,11.40999984741211,3389326.0,11.40999984741211
2011-07-27,11.970000267028809,11.25,11.380000114440918,11.890000343322754,4232831.0,11.890000343322754
2011-07-28,12.180000305175781,11.600000381469727,11.850000381469727,11.90999984741211,4834094.0,11.90999984741211
2011-07-29,12.180000305175781,11.899999618530273,11.989999771118164,12.050000190734863,5284615.0,12.050000190734863
2011-08-01,12.079999923706055,11.649999618530273,11.989999771118164,11.819999694824219,3621104.0,11.819999694824219
2011-08-02,12.40999984741211,11.40999984741211,11.760000228881836,12.40999984741211,5665596.0,12.40999984741211
2011-08-03,12.84000015258789,12.300000190734863,12.460000038146973,12.609999656677246,5582910.0,12.609999656677246
2011-08-04,12.920000076293945,12.5,12.5,12.539999961853027,4142854.0,12.539999961853027
2011-08-05,13.170000076293945,11.90999984741211,12.0,13.15999984741211,9614545.0,13.15999984741211
2011-08-08,13.8100004196167,12.609999656677246,12.850000381469727,13.270000457763672,13740628.0,13.270000457763672
2011-08-09,13.199999809265137,12.680000305175781,12.960000038146973,13.050000190734863,5386174.0,13.050000190734863
2011-08-10,13.350000381469727,12.699999809265137,13.020000457763672,12.890000343322754,6768459.0,12.890000343322754
2011-08-11,13.029999732971191,12.600000381469727,12.600000381469727,12.920000076293945,3797594.0,12.920000076293945
2011-08-12,13.300000190734863,12.800000190734863,12.930000305175781,12.859999656677246,3573970.0,12.859999656677246
2011-08-15,13.149999618530273,12.710000038146973,12.8100004196167,13.050000190734863,4051781.0,13.050000190734863
2011-08-16,13.149999618530273,12.399999618530273,13.0,12.399999618530273,4184000.0,12.399999618530273
2011-08-17,12.210000038146973,11.779999732971191,11.850000381469727,11.779999732971191,5660141.0,11.779999732971191
2011-08-18,11.489999771118164,11.1899995803833,11.1899995803833,11.1899995803833,8778907.0,11.1899995803833
2011-08-22,11.430000305175781,10.699999809265137,11.390000343322754,10.880000114440918,5957314.0,10.880000114440918
2011-08-23,11.130000114440918,10.760000228881836,10.819999694824219,11.0,2919567.0,11.0
2011-08-24,11.449999809265137,10.979999542236328,11.050000190734863,11.039999961853027,4010955.0,11.039999961853027
2011-08-25,11.289999961853027,10.890000343322754,11.0,11.010000228881836,3750842.0,11.010000228881836
2011-08-26,11.220000267028809,10.800000190734863,10.989999771118164,11.170000076293945,4191981.0,11.170000076293945
2011-08-29,11.289999961853027,11.010000228881836,11.100000381469727,11.239999771118164,3078700.0,11.239999771118164
2011-08-30,11.649999618530273,11.239999771118164,11.289999961853027,11.359999656677246,4802541.0,11.359999656677246
2011-08-31,11.430000305175781,10.819999694824219,11.350000381469727,11.0,3800576.0,11.0
2011-09-01,11.09000015258789,10.449999809265137,11.0,10.850000381469727,5773779.0,10.850000381469727
2011-09-02,10.65999984741211,10.3100004196167,10.3100004196167,10.3100004196167,2654000.0,10.3100004196167
2011-09-05,10.489999771118164,9.880000114440918,10.0,10.420000076293945,4373090.0,10.420000076293945
2011-09-06,10.720000267028809,10.210000038146973,10.279999732971191,10.40999984741211,3065940.0,10.40999984741211
2011-09-07,10.579999923706055,10.109999656677246,10.5600004196167,10.479999542236328,2694151.0,10.479999542236328
2011-09-08,10.579999923706055,10.220000267028809,10.390000343322754,10.350000381469727,2653824.0,10.350000381469727
2011-09-09,10.529999732971191,10.279999732971191,10.350000381469727,10.350000381469727,2055891.0,10.350000381469727
2011-09-13,10.350000381469727,10.029999732971191,10.220000267028809,10.239999771118164,1891674.0,10.239999771118164
2011-09-14,10.75,10.229999542236328,10.329999923706055,10.75,4595392.0,10.75
2011-09-15,10.720000267028809,10.289999961853027,10.720000267028809,10.449999809265137,7607718.0,10.449999809265137
2011-09-16,10.649999618530273,10.319999694824219,10.319999694824219,10.529999732971191,3248478.0,10.529999732971191
2011-09-19,11.0600004196167,10.5,10.539999961853027,11.0600004196167,10404071.0,11.0600004196167
2011-09-20,11.550000190734863,10.710000038146973,11.010000228881836,11.25,13209126.0,11.25
2011-09-21,11.6899995803833,11.050000190734863,11.199999809265137,11.59000015258789,8167170.0,11.59000015258789
2011-09-22,12.170000076293945,11.460000038146973,11.550000190734863,11.989999771118164,8070900.0,11.989999771118164
2011-09-23,12.350000381469727,11.600000381469727,11.75,11.779999732971191,10478787.0,11.779999732971191
2011-09-26,11.949999809265137,11.350000381469727,11.680000305175781,11.4399995803833,6881029.0,11.4399995803833
2011-09-27,12.010000228881836,11.460000038146973,11.460000038146973,12.010000228881836,7575607.0,12.010000228881836
2011-09-28,12.180000305175781,11.84000015258789,12.020000457763672,12.029999732971191,10638045.0,12.029999732971191
2011-09-29,12.199999809265137,11.430000305175781,11.949999809265137,11.949999809265137,9626287.0,11.949999809265137
2011-09-30,12.4399995803833,11.75,11.960000038146973,12.390000343322754,9243327.0,12.390000343322754
2011-10-10,12.949999809265137,12.350000381469727,12.449999809265137,12.4399995803833,12477712.0,12.4399995803833
2011-10-11,12.920000076293945,12.300000190734863,12.600000381469727,12.800000190734863,10880188.0,12.800000190734863
2011-10-12,12.930000305175781,12.529999732971191,12.720000267028809,12.770000457763672,8963273.0,12.770000457763672
2011-10-13,13.140000343322754,12.699999809265137,12.729999542236328,12.9399995803833,8432308.0,12.9399995803833
2011-10-14,13.149999618530273,12.829999923706055,13.010000228881836,12.930000305175781,6330263.0,12.930000305175781
2011-10-17,12.930000305175781,12.5,12.930000305175781,12.819999694824219,6671860.0,12.819999694824219
2011-10-18,13.029999732971191,12.680000305175781,12.739999771118164,12.789999961853027,4550451.0,12.789999961853027
2011-10-19,12.949999809265137,12.609999656677246,12.65999984741211,12.930000305175781,2886064.0,12.930000305175781
2011-10-20,13.220000267028809,12.710000038146973,12.90999984741211,13.1899995803833,7070452.0,13.1899995803833
2011-10-21,13.300000190734863,12.6899995803833,13.199999809265137,12.760000228881836,9009167.0,12.760000228881836
2011-10-24,12.5,12.119999885559082,12.199999809265137,12.119999885559082,7391510.0,12.119999885559082
2011-10-25,12.720000267028809,11.920000076293945,11.920000076293945,12.720000267028809,6028336.0,12.720000267028809
2011-10-26,13.050000190734863,12.609999656677246,12.609999656677246,12.880000114440918,5142691.0,12.880000114440918
2011-10-27,13.069999694824219,12.720000267028809,12.920000076293945,12.8100004196167,2685882.0,12.8100004196167
2011-10-28,12.930000305175781,12.720000267028809,12.850000381469727,12.880000114440918,2622641.0,12.880000114440918
2011-10-31,13.100000381469727,12.800000190734863,12.960000038146973,12.899999618530273,3935270.0,12.899999618530273
2011-11-01,13.100000381469727,12.8100004196167,12.819999694824219,13.079999923706055,3196263.0,13.079999923706055
2011-11-02,13.729999542236328,12.949999809265137,13.020000457763672,13.720000267028809,6686962.0,13.720000267028809
2011-11-03,14.109999656677246,13.529999732971191,14.0,13.789999961853027,3983915.0,13.789999961853027
2011-11-04,14.449999809265137,13.600000381469727,13.800000190734863,13.699999809265137,7681497.0,13.699999809265137
2011-11-07,13.850000381469727,13.109999656677246,13.699999809265137,13.760000228881836,5807668.0,13.760000228881836
2011-11-08,14.449999809265137,13.680000305175781,13.850000381469727,14.329999923706055,7515931.0,14.329999923706055
2011-11-09,14.449999809265137,13.899999618530273,14.3100004196167,14.34000015258789,5880762.0,14.34000015258789
2011-11-10,14.859999656677246,14.109999656677246,14.199999809265137,14.460000038146973,6147490.0,14.460000038146973
2011-11-11,15.180000305175781,14.3100004196167,14.3100004196167,15.180000305175781,6252682.0,15.180000305175781
2011-11-17,15.180000305175781,15.180000305175781,15.180000305175781,15.180000305175781,0.0,15.180000305175781
2011-11-18,15.180000305175781,15.180000305175781,15.180000305175781,15.180000305175781,0.0,15.180000305175781
2011-11-21,15.180000305175781,15.180000305175781,15.180000305175781,15.180000305175781,0.0,15.180000305175781
2011-11-22,15.180000305175781,15.180000305175781,15.180000305175781,15.180000305175781,0.0,15.180000305175781
2011-11-23,15.180000305175781,15.180000305175781,15.180000305175781,15.180000305175781,0.0,15.180000305175781
2011-11-24,15.180000305175781,15.180000305175781,15.180000305175781,15.180000305175781,0.0,15.180000305175781
2011-11-25,15.180000305175781,15.180000305175781,15.180000305175781,15.180000305175781,0.0,15.180000305175781
2011-11-28,15.180000305175781,15.180000305175781,15.180000305175781,15.180000305175781,0.0,15.180000305175781
2011-11-29,15.180000305175781,15.180000305175781,15.180000305175781,15.180000305175781,0.0,15.180000305175781
2011-11-30,15.180000305175781,15.180000305175781,15.180000305175781,15.180000305175781,0.0,15.180000305175781
2011-12-01,15.180000305175781,15.180000305175781,15.180000305175781,15.180000305175781,0.0,15.180000305175781
2011-12-02,14.420000076293945,14.420000076293945,14.420000076293945,14.420000076293945,278900.0,14.420000076293945
2011-12-05,13.699999809265137,13.699999809265137,13.699999809265137,13.699999809265137,9200.0,13.699999809265137
2011-12-06,13.020000457763672,13.020000457763672,13.020000457763672,13.020000457763672,180800.0,13.020000457763672
2011-12-07,12.369999885559082,12.369999885559082,12.369999885559082,12.369999885559082,1679200.0,12.369999885559082
2011-12-08,11.75,11.75,11.75,11.75,153100.0,11.75
2011-12-09,11.75,11.75,11.75,11.75,0.0,11.75
2011-12-12,11.75,11.75,11.75,11.75,0.0,11.75
2011-12-13,11.15999984741211,11.15999984741211,11.15999984741211,11.15999984741211,1809900.0,11.15999984741211
2011-12-14,10.600000381469727,10.600000381469727,10.600000381469727,10.600000381469727,622200.0,10.600000381469727
2011-12-15,10.069999694824219,10.069999694824219,10.069999694824219,10.069999694824219,152800.0,10.069999694824219
2011-12-16,9.569999694824219,9.569999694824219,9.569999694824219,9.569999694824219,595900.0,9.569999694824219
2011-12-19,9.09000015258789,9.09000015258789,9.09000015258789,9.09000015258789,1211300.0,9.09000015258789
2011-12-20,8.640000343322754,8.640000343322754,8.640000343322754,8.640000343322754,504400.0,8.640000343322754
2011-12-21,8.979999542236328,8.210000038146973,8.210000038146973,8.359999656677246,33031352.0,8.359999656677246
2011-12-22,8.0,7.940000057220459,7.940000057220459,7.940000057220459,3428900.0,7.940000057220459
2011-12-23,7.840000152587891,7.539999961853027,7.539999961853027,7.539999961853027,15861749.0,7.539999961853027
2011-12-26,7.820000171661377,7.170000076293945,7.429999828338623,7.230000019073486,9977380.0,7.230000019073486
2011-12-27,7.190000057220459,6.869999885559082,7.130000114440918,6.869999885559082,9126581.0,6.869999885559082
2011-12-28,6.699999809265137,6.53000020980835,6.699999809265137,6.53000020980835,3215300.0,6.53000020980835
2011-12-29,6.5,6.199999809265137,6.210000038146973,6.300000190734863,15668270.0,6.300000190734863
2011-12-30,6.619999885559082,6.380000114440918,6.380000114440918,6.619999885559082,3135777.0,6.619999885559082
2012-01-04,6.949999809265137,6.739999771118164,6.900000095367432,6.860000133514404,11975755.0,6.860000133514404
2012-01-05,7.190000057220459,6.590000152587891,6.809999942779541,7.079999923706055,13374981.0,7.079999923706055
2012-01-06,7.429999828338623,6.920000076293945,7.0,7.429999828338623,8866324.0,7.429999828338623
2012-01-09,7.800000190734863,7.440000057220459,7.440000057220459,7.800000190734863,4700867.0,7.800000190734863
2012-01-10,8.1899995803833,7.639999866485596,8.1899995803833,7.829999923706055,14579668.0,7.829999923706055
2012-01-11,8.119999885559082,7.440000057220459,7.440000057220459,7.699999809265137,8120866.0,7.699999809265137
2012-01-12,7.699999809265137,7.699999809265137,7.699999809265137,7.699999809265137,0.0,7.699999809265137
2012-01-13,8.09000015258789,7.619999885559082,7.75,8.09000015258789,8867080.0,8.09000015258789
2012-01-16,8.470000267028809,7.96999979019165,8.140000343322754,8.1899995803833,9386623.0,8.1899995803833
2012-01-17,8.460000038146973,8.050000190734863,8.180000305175781,8.34000015258789,5732669.0,8.34000015258789
2012-01-18,8.760000228881836,8.25,8.25,8.760000228881836,7831834.0,8.760000228881836
2012-01-19,9.199999809265137,8.710000038146973,8.789999961853027,9.199999809265137,4599624.0,9.199999809265137
2012-01-20,9.65999984741211,9.220000267028809,9.600000381469727,9.65999984741211,10245708.0,9.65999984741211
2012-01-30,10.140000343322754,9.65999984741211,9.65999984741211,10.140000343322754,5018536.0,10.140000343322754
2012-01-31,10.649999618530273,10.25,10.380000114440918,10.649999618530273,5253961.0,10.649999618530273
2012-02-01,11.180000305175781,10.859999656677246,10.899999618530273,11.020000457763672,5132254.0,11.020000457763672
2012-02-02,11.569999694824219,10.510000228881836,11.020000457763672,11.569999694824219,13669086.0,11.569999694824219
2012-02-03,12.149999618530273,11.670000076293945,11.75,12.149999618530273,11907652.0,12.149999618530273
2012-02-06,12.670000076293945,11.539999961853027,12.449999809265137,11.539999961853027,14360642.0,11.539999961853027
2012-02-07,11.34000015258789,10.960000038146973,11.079999923706055,10.960000038146973,6393778.0,10.960000038146973
2012-02-08,11.149999618530273,10.40999984741211,10.65999984741211,10.789999961853027,26378737.0,10.789999961853027
2012-02-09,11.140000343322754,10.449999809265137,10.59000015258789,10.609999656677246,14288353.0,10.609999656677246
2012-02-10,11.140000343322754,10.449999809265137,10.449999809265137,11.140000343322754,12618993.0,11.140000343322754
2012-02-13,11.699999809265137,11.399999618530273,11.5,11.699999809265137,11976656.0,11.699999809265137
2012-02-14,11.979999542236328,11.119999885559082,11.979999542236328,11.119999885559082,13771391.0,11.119999885559082
2012-02-15,11.649999618530273,10.5600004196167,10.850000381469727,11.279999732971191,12732856.0,11.279999732971191
2012-02-16,11.380000114440918,10.720000267028809,11.0600004196167,11.0,10178562.0,11.0
2012-02-17,11.460000038146973,10.90999984741211,10.970000267028809,11.210000038146973,7123573.0,11.210000038146973
2012-02-20,11.550000190734863,11.010000228881836,11.369999885559082,11.319999694824219,7115786.0,11.319999694824219
2012-02-21,11.5,10.850000381469727,11.15999984741211,11.300000190734863,9466005.0,11.300000190734863
2012-02-22,11.5,11.109999656677246,11.199999809265137,11.25,8105139.0,11.25
2012-02-23,11.260000228881836,10.6899995803833,11.149999618530273,10.6899995803833,16838025.0,10.6899995803833
2012-02-24,10.850000381469727,10.460000038146973,10.579999923706055,10.670000076293945,9905775.0,10.670000076293945
2012-02-27,11.199999809265137,10.520000457763672,10.579999923706055,11.199999809265137,14228811.0,11.199999809265137
2012-02-28,11.600000381469727,11.100000381469727,11.399999618530273,11.180000305175781,13120431.0,11.180000305175781
2012-02-29,11.140000343322754,10.619999885559082,10.930000305175781,10.779999732971191,7998452.0,10.779999732971191
2012-03-01,11.25,10.65999984741211,10.739999771118164,10.960000038146973,6043269.0,10.960000038146973
2012-03-02,11.119999885559082,10.800000190734863,10.960000038146973,11.079999923706055,4868448.0,11.079999923706055
2012-03-05,11.149999618530273,10.899999618530273,11.140000343322754,10.9399995803833,4900025.0,10.9399995803833
2012-03-06,11.270000457763672,10.779999732971191,10.970000267028809,11.140000343322754,6571147.0,11.140000343322754
2012-03-07,11.609999656677246,10.979999542236328,11.100000381469727,11.0,7727106.0,11.0
2012-03-08,11.119999885559082,10.779999732971191,10.84000015258789,10.949999809265137,4251843.0,10.949999809265137
2012-03-09,11.09000015258789,10.850000381469727,11.0,10.970000267028809,3237393.0,10.970000267028809
2012-03-12,11.420000076293945,10.770000457763672,10.989999771118164,11.34000015258789,8549074.0,11.34000015258789
2012-03-13,11.489999771118164,11.050000190734863,11.279999732971191,11.119999885559082,6255567.0,11.119999885559082
2012-03-14,11.199999809265137,10.5600004196167,11.130000114440918,10.649999618530273,7690589.0,10.649999618530273
2012-03-15,10.829999923706055,10.479999542236328,10.569999694824219,10.670000076293945,3985641.0,10.670000076293945
2012-03-16,10.789999961853027,10.550000190734863,10.710000038146973,10.699999809265137,2652888.0,10.699999809265137
2012-03-19,11.239999771118164,11.050000190734863,11.199999809265137,11.239999771118164,14241329.0,11.239999771118164
2012-03-20,11.800000190734863,11.210000038146973,11.289999961853027,11.789999961853027,18487145.0,11.789999961853027
2012-03-21,12.380000114440918,11.5,11.8100004196167,12.380000114440918,14347559.0,12.380000114440918
2012-03-22,12.989999771118164,11.760000228881836,12.630000114440918,11.760000228881836,20006871.0,11.760000228881836
2012-03-23,12.079999923706055,11.170000076293945,11.170000076293945,11.380000114440918,15753239.0,11.380000114440918
2012-03-26,11.699999809265137,10.899999618530273,11.220000267028809,11.039999961853027,9651722.0,11.039999961853027
2012-03-27,11.59000015258789,11.0,11.010000228881836,11.59000015258789,8339319.0,11.59000015258789
2012-03-28,12.170000076293945,11.600000381469727,11.75,12.09000015258789,14388857.0,12.09000015258789
2012-03-29,12.4399995803833,11.739999771118164,11.850000381469727,12.279999732971191,11089152.0,12.279999732971191
2012-03-30,12.59000015258789,11.859999656677246,12.300000190734863,11.890000343322754,9637113.0,11.890000343322754
2012-04-05,12.479999542236328,11.880000114440918,11.880000114440918,12.479999542236328,7315903.0,12.479999542236328
2012-04-06,13.100000381469727,12.5,12.979999542236328,12.819999694824219,16289907.0,12.819999694824219
2012-04-09,13.199999809265137,12.680000305175781,12.970000267028809,12.890000343322754,10375727.0,12.890000343322754
2012-04-10,13.0600004196167,12.25,12.930000305175781,12.25,7873383.0,12.25
2012-04-11,12.289999961853027,11.680000305175781,11.989999771118164,12.050000190734863,8179151.0,12.050000190734863
2012-04-12,12.649999618530273,11.800000190734863,12.029999732971191,12.649999618530273,8530490.0,12.649999618530273
2012-04-13,12.920000076293945,12.40999984741211,12.75,12.460000038146973,6953315.0,12.460000038146973
2012-04-16,12.5600004196167,12.069999694824219,12.449999809265137,12.180000305175781,4712792.0,12.180000305175781
2012-04-17,12.649999618530273,12.029999732971191,12.1899995803833,12.300000190734863,6283881.0,12.300000190734863
2012-04-18,12.869999885559082,12.140000343322754,12.279999732971191,12.510000228881836,7239763.0,12.510000228881836
2012-04-19,12.470000267028809,12.149999618530273,12.34000015258789,12.3100004196167,5504260.0,12.3100004196167
2012-04-20,12.430000305175781,11.880000114440918,12.3100004196167,11.9399995803833,6512900.0,11.9399995803833
2012-04-23,12.300000190734863,11.34000015258789,11.800000190734863,11.34000015258789,9426069.0,11.34000015258789
2012-04-24,11.34000015258789,10.770000457763672,11.109999656677246,11.210000038146973,8129477.0,11.210000038146973
2012-04-25,11.5,11.0,11.119999885559082,11.199999809265137,4770048.0,11.199999809265137
2012-04-26,11.4399995803833,11.119999885559082,11.119999885559082,11.239999771118164,3838440.0,11.239999771118164
2012-04-27,11.479999542236328,11.0,11.300000190734863,11.369999885559082,5283404.0,11.369999885559082
2012-05-02,11.079999923706055,10.800000190734863,10.800000190734863,10.8100004196167,9064879.0,10.8100004196167
2012-05-03,10.8100004196167,10.8100004196167,10.8100004196167,10.8100004196167,0.0,10.8100004196167
2012-05-04,11.350000381469727,10.569999694824219,10.569999694824219,11.289999961853027,6132899.0,11.289999961853027
2012-05-07,11.819999694824219,11.239999771118164,11.239999771118164,11.5,4574116.0,11.5
2012-05-08,12.079999923706055,11.420000076293945,11.5,12.079999923706055,7618713.0,12.079999923706055
2012-05-09,12.329999923706055,11.9399995803833,12.199999809265137,12.079999923706055,5066569.0,12.079999923706055
2012-05-10,12.199999809265137,11.819999694824219,12.010000228881836,12.170000076293945,3528980.0,12.170000076293945
2012-05-11,12.550000190734863,12.149999618530273,12.390000343322754,12.199999809265137,4455359.0,12.199999809265137
2012-05-14,12.3100004196167,11.619999885559082,12.289999961853027,11.859999656677246,4717385.0,11.859999656677246
2012-05-15,12.079999923706055,11.600000381469727,11.609999656677246,12.020000457763672,3164994.0,12.020000457763672
2012-05-16,12.140000343322754,11.600000381469727,12.010000228881836,11.729999542236328,2949741.0,11.729999542236328
2012-05-17,12.039999961853027,11.720000267028809,11.75,12.020000457763672,3060431.0,12.020000457763672
2012-05-18,12.289999961853027,11.850000381469727,11.960000038146973,12.020000457763672,3760705.0,12.020000457763672
2012-05-21,12.300000190734863,11.9399995803833,12.020000457763672,12.039999961853027,3532196.0,12.039999961853027
2012-05-22,12.140000343322754,11.899999618530273,12.119999885559082,12.069999694824219,2001433.0,12.069999694824219
2012-05-23,12.100000381469727,11.819999694824219,12.010000228881836,12.050000190734863,1795280.0,12.050000190734863
2012-05-24,12.119999885559082,11.850000381469727,12.039999961853027,12.079999923706055,1702196.0,12.079999923706055
2012-05-25,12.130000114440918,11.920000076293945,12.050000190734863,12.100000381469727,1831445.0,12.100000381469727
2012-05-28,12.710000038146973,12.0,12.020000457763672,12.5,7839015.0,12.5
2012-05-29,12.699999809265137,12.329999923706055,12.399999618530273,12.539999961853027,3998629.0,12.539999961853027
2012-05-30,13.069999694824219,12.359999656677246,12.460000038146973,12.880000114440918,7503340.0,12.880000114440918
2012-05-31,13.020000457763672,12.710000038146973,12.880000114440918,12.729999542236328,3367759.0,12.729999542236328
2012-06-01,12.8100004196167,12.369999885559082,12.760000228881836,12.470000267028809,4232623.0,12.470000267028809
2012-06-04,12.649999618530273,12.130000114440918,12.25,12.279999732971191,3574909.0,12.279999732971191
2012-06-05,12.890000343322754,12.289999961853027,12.289999961853027,12.890000343322754,4999226.0,12.890000343322754
2012-06-06,13.529999732971191,12.819999694824219,13.0,13.430000305175781,7429990.0,13.430000305175781
2012-06-07,14.0,13.300000190734863,13.390000343322754,13.640000343322754,6911305.0,13.640000343322754
2012-06-08,13.640000343322754,13.640000343322754,13.640000343322754,13.640000343322754,0.0,13.640000343322754
2012-06-11,13.770000457763672,13.109999656677246,13.579999923706055,13.270000457763672,5310392.0,13.270000457763672
2012-06-12,13.930000305175781,13.100000381469727,13.239999771118164,13.930000305175781,8339902.0,13.930000305175781
2012-06-13,14.600000381469727,13.880000114440918,14.029999732971191,14.149999618530273,10416059.0,14.149999618530273
2012-06-14,14.15999984741211,13.4399995803833,14.15999984741211,13.4399995803833,12033138.0,13.4399995803833
2012-06-15,13.779999732971191,13.399999618530273,13.399999618530273,13.569999694824219,6559715.0,13.569999694824219
2012-06-18,13.75,13.15999984741211,13.600000381469727,13.640000343322754,5159412.0,13.640000343322754
2012-06-19,13.640000343322754,13.640000343322754,13.640000343322754,13.640000343322754,0.0,13.640000343322754
2012-06-20,13.640000343322754,13.640000343322754,13.640000343322754,13.640000343322754,0.0,13.640000343322754
2012-06-21,13.640000343322754,13.640000343322754,13.640000343322754,13.640000343322754,0.0,13.640000343322754
2012-06-25,13.640000343322754,13.640000343322754,13.640000343322754,13.640000343322754,0.0,13.640000343322754
2012-06-26,13.640000343322754,13.640000343322754,13.640000343322754,13.640000343322754,0.0,13.640000343322754
2012-06-27,14.319999694824219,13.699999809265137,14.149999618530273,14.319999694824219,7867920.0,14.319999694824219
2012-06-28,15.039999961853027,14.460000038146973,14.65999984741211,15.039999961853027,2756646.0,15.039999961853027
2012-06-29,15.300000190734863,14.289999961853027,15.210000038146973,14.470000267028809,17176109.0,14.470000267028809
2012-07-02,15.1899995803833,14.520000457763672,14.609999656677246,14.760000228881836,10850671.0,14.760000228881836
2012-07-03,15.479999542236328,14.350000381469727,14.600000381469727,15.079999923706055,10818295.0,15.079999923706055
2012-07-04,14.329999923706055,14.329999923706055,14.329999923706055,14.329999923706055,1463200.0,14.329999923706055
2012-07-05,13.609999656677246,13.609999656677246,13.609999656677246,13.609999656677246,661700.0,13.609999656677246
2012-07-06,12.930000305175781,12.930000305175781,12.930000305175781,12.930000305175781,3021600.0,12.930000305175781
2012-07-09,13.180000305175781,12.279999732971191,12.279999732971191,12.279999732971191,12720893.0,12.279999732971191
2012-07-10,12.15999984741211,11.670000076293945,11.800000190734863,11.670000076293945,8040269.0,11.670000076293945
2012-07-11,12.09000015258789,11.229999542236328,11.680000305175781,11.6899995803833,7363713.0,11.6899995803833
2012-07-12,12.039999961853027,11.510000228881836,11.720000267028809,12.020000457763672,5554246.0,12.020000457763672
2012-07-13,12.619999885559082,11.880000114440918,12.029999732971191,12.619999885559082,4496710.0,12.619999885559082
2012-07-16,13.1899995803833,12.420000076293945,12.850000381469727,12.859999656677246,7848961.0,12.859999656677246
2012-07-17,13.350000381469727,12.649999618530273,12.789999961853027,13.199999809265137,5372927.0,13.199999809265137
2012-07-18,13.260000228881836,12.859999656677246,13.109999656677246,13.100000381469727,3934992.0,13.100000381469727
2012-07-19,13.75,12.75,13.220000267028809,13.069999694824219,8451816.0,13.069999694824219
2012-07-20,13.15999984741211,12.800000190734863,13.0600004196167,13.140000343322754,3369736.0,13.140000343322754
2012-07-23,12.970000267028809,12.479999542236328,12.970000267028809,12.770000457763672,4290801.0,12.770000457763672
2012-07-24,12.989999771118164,12.579999923706055,12.579999923706055,12.819999694824219,2630021.0,12.819999694824219
2012-07-25,13.15999984741211,12.710000038146973,13.15999984741211,12.739999771118164,2617090.0,12.739999771118164
2012-07-26,12.930000305175781,12.100000381469727,12.680000305175781,12.100000381469727,5854316.0,12.100000381469727
2012-07-27,12.149999618530273,11.720000267028809,11.930000305175781,12.050000190734863,3738971.0,12.050000190734863
2012-07-30,11.449999809265137,11.449999809265137,11.449999809265137,11.449999809265137,581400.0,11.449999809265137
2012-07-31,10.880000114440918,10.880000114440918,10.880000114440918,10.880000114440918,593200.0,10.880000114440918
2012-08-01,10.8100004196167,10.34000015258789,10.34000015258789,10.34000015258789,7667508.0,10.34000015258789
2012-08-02,10.850000381469727,10.34000015258789,10.34000015258789,10.729999542236328,4641113.0,10.729999542236328
2012-08-03,11.1899995803833,10.729999542236328,10.729999542236328,11.180000305175781,3643048.0,11.180000305175781
2012-08-06,11.680000305175781,11.029999732971191,11.029999732971191,11.579999923706055,3186397.0,11.579999923706055
2012-08-07,11.819999694824219,11.460000038146973,11.609999656677246,11.489999771118164,2888810.0,11.489999771118164
2012-08-08,11.65999984741211,11.34000015258789,11.449999809265137,11.569999694824219,2203052.0,11.569999694824219
2012-08-09,11.550000190734863,11.029999732971191,11.479999542236328,11.430000305175781,3501838.0,11.430000305175781
2012-08-10,11.970000267028809,11.319999694824219,11.399999618530273,11.640000343322754,3382656.0,11.640000343322754
2012-08-13,11.6899995803833,11.210000038146973,11.539999961853027,11.520000457763672,2444192.0,11.520000457763672
2012-08-14,11.930000305175781,11.470000267028809,11.859999656677246,11.8100004196167,3031254.0,11.8100004196167
2012-08-15,11.979999542236328,11.640000343322754,11.640000343322754,11.829999923706055,2005538.0,11.829999923706055
2012-08-16,11.789999961853027,11.239999771118164,11.789999961853027,11.25,2606964.0,11.25
2012-08-17,11.569999694824219,11.199999809265137,11.220000267028809,11.520000457763672,2249833.0,11.520000457763672
2012-08-20,11.829999923706055,11.279999732971191,11.279999732971191,11.720000267028809,2120151.0,11.720000267028809
2012-08-21,12.1899995803833,11.579999923706055,11.979999542236328,12.140000343322754,4123213.0,12.140000343322754
2012-08-22,12.539999961853027,11.880000114440918,12.119999885559082,12.350000381469727,4514229.0,12.350000381469727
2012-08-23,12.970000267028809,12.329999923706055,12.399999618530273,12.960000038146973,7055623.0,12.960000038146973
2012-08-24,13.079999923706055,12.390000343322754,13.050000190734863,12.479999542236328,5185909.0,12.479999542236328
2012-08-27,13.079999923706055,12.25,12.350000381469727,12.819999694824219,5645401.0,12.819999694824219
2012-08-28,12.819999694824219,12.819999694824219,12.819999694824219,12.819999694824219,0.0,12.819999694824219
2012-08-29,12.819999694824219,12.819999694824219,12.819999694824219,12.819999694824219,0.0,12.819999694824219
2012-08-30,12.5600004196167,11.539999961853027,12.399999618530273,11.569999694824219,9238699.0,11.569999694824219
2012-08-31,12.729999542236328,11.399999618530273,11.470000267028809,12.550000190734863,8513029.0,12.550000190734863
2012-09-03,12.699999809265137,12.109999656677246,12.399999618530273,12.289999961853027,5304384.0,12.289999961853027
2012-09-04,12.489999771118164,12.119999885559082,12.300000190734863,12.289999961853027,3252367.0,12.289999961853027
2012-09-05,12.479999542236328,12.109999656677246,12.279999732971191,12.279999732971191,2740866.0,12.279999732971191
2012-09-06,13.039999961853027,12.3100004196167,12.359999656677246,12.760000228881836,6161760.0,12.760000228881836
2012-09-07,13.399999618530273,12.710000038146973,12.760000228881836,12.779999732971191,8105318.0,12.779999732971191
2012-09-10,13.210000038146973,12.550000190734863,12.699999809265137,12.949999809265137,4634497.0,12.949999809265137
2012-09-11,13.140000343322754,12.8100004196167,12.899999618530273,13.0,3577762.0,13.0
2012-09-12,13.170000076293945,12.609999656677246,13.0,12.859999656677246,3786769.0,12.859999656677246
2012-09-13,12.960000038146973,12.600000381469727,12.920000076293945,12.609999656677246,2476061.0,12.609999656677246
2012-09-14,12.859999656677246,12.420000076293945,12.779999732971191,12.670000076293945,2748709.0,12.670000076293945
2012-09-17,12.819999694824219,12.5,12.65999984741211,12.680000305175781,1889878.0,12.680000305175781
2012-09-18,12.739999771118164,12.449999809265137,12.6899995803833,12.539999961853027,1515422.0,12.539999961853027
2012-09-19,12.989999771118164,12.430000305175781,12.510000228881836,12.9399995803833,3609389.0,12.9399995803833
2012-09-20,13.050000190734863,12.529999732971191,12.850000381469727,12.579999923706055,3174106.0,12.579999923706055
2012-09-21,12.760000228881836,12.40999984741211,12.510000228881836,12.460000038146973,2328075.0,12.460000038146973
2012-09-24,12.350000381469727,11.899999618530273,12.350000381469727,12.229999542236328,2578059.0,12.229999542236328
2012-09-25,12.460000038146973,12.149999618530273,12.1899995803833,12.3100004196167,1842276.0,12.3100004196167
2012-09-26,12.289999961853027,11.890000343322754,12.050000190734863,12.09000015258789,2090991.0,12.09000015258789
2012-09-27,13.010000228881836,12.5,12.850000381469727,12.600000381469727,5542362.0,12.600000381469727
2012-09-28,13.859999656677246,12.5,12.5600004196167,13.859999656677246,9659519.0,13.859999656677246
2012-10-08,14.899999618530273,13.319999694824219,13.600000381469727,14.229999542236328,11880185.0,14.229999542236328
2012-10-09,14.489999771118164,14.020000457763672,14.029999732971191,14.319999694824219,7235970.0,14.319999694824219
2012-10-10,14.989999771118164,14.260000228881836,14.539999961853027,14.300000190734863,6893767.0,14.300000190734863
2012-10-11,14.829999923706055,14.0600004196167,14.079999923706055,14.289999961853027,4904223.0,14.289999961853027
2012-10-12,14.479999542236328,13.5600004196167,14.289999961853027,14.039999961853027,5141710.0,14.039999961853027
2012-10-15,14.319999694824219,13.729999542236328,13.899999618530273,13.90999984741211,3905276.0,13.90999984741211
2012-10-16,14.5,13.8100004196167,13.869999885559082,14.470000267028809,4388356.0,14.470000267028809
2012-10-17,14.770000457763672,14.300000190734863,14.390000343322754,14.600000381469727,4040653.0,14.600000381469727
2012-10-18,14.979999542236328,14.15999984741211,14.979999542236328,14.420000076293945,4111403.0,14.420000076293945
2012-10-19,14.489999771118164,14.09000015258789,14.380000114440918,14.300000190734863,2545791.0,14.300000190734863
2012-10-22,14.260000228881836,13.989999771118164,14.130000114440918,14.210000038146973,1815510.0,14.210000038146973
2012-10-23,14.420000076293945,13.829999923706055,14.25,13.869999885559082,2683409.0,13.869999885559082
2012-10-24,14.09000015258789,13.65999984741211,13.800000190734863,13.930000305175781,1945455.0,13.930000305175781
2012-10-25,14.0,13.600000381469727,13.930000305175781,13.6899995803833,2075060.0,13.6899995803833
2012-10-26,14.09000015258789,12.960000038146973,13.699999809265137,13.479999542236328,5069424.0,13.479999542236328
2012-10-29,13.600000381469727,13.25,13.300000190734863,13.359999656677246,1540063.0,13.359999656677246
2012-10-30,13.970000267028809,13.260000228881836,13.329999923706055,13.920000076293945,3521345.0,13.920000076293945
2012-10-31,14.220000267028809,13.899999618530273,13.920000076293945,14.0,2623134.0,14.0
2012-11-01,14.199999809265137,13.949999809265137,14.0,14.010000228881836,1784879.0,14.010000228881836
2012-11-02,14.279999732971191,14.0,14.0,14.170000076293945,2293681.0,14.170000076293945
2012-11-05,14.649999618530273,13.930000305175781,13.930000305175781,14.420000076293945,4314457.0,14.420000076293945
2012-11-06,14.5,14.0,14.380000114440918,14.149999618530273,2337030.0,14.149999618530273
2012-11-07,14.279999732971191,13.850000381469727,14.130000114440918,14.0600004196167,1906401.0,14.0600004196167
2012-11-08,14.050000190734863,13.699999809265137,13.930000305175781,13.800000190734863,1936351.0,13.800000190734863
2012-11-09,13.930000305175781,13.6899995803833,13.800000190734863,13.779999732971191,1229327.0,13.779999732971191
2012-11-12,13.9399995803833,13.720000267028809,13.800000190734863,13.869999885559082,1444074.0,13.869999885559082
2012-11-13,13.930000305175781,13.199999809265137,13.869999885559082,13.4399995803833,2138735.0,13.4399995803833
2012-11-14,13.539999961853027,12.899999618530273,13.449999809265137,13.170000076293945,2612282.0,13.170000076293945
2012-11-15,13.170000076293945,12.75,13.170000076293945,12.779999732971191,2004359.0,12.779999732971191
2012-11-16,12.880000114440918,12.3100004196167,12.609999656677246,12.819999694824219,2523560.0,12.819999694824219
2012-11-19,13.149999618530273,12.600000381469727,12.75,13.130000114440918,1735300.0,13.130000114440918
2012-11-20,13.199999809265137,12.90999984741211,13.09000015258789,12.960000038146973,1278606.0,12.960000038146973
2012-11-21,13.149999618530273,12.75,12.75,13.0600004196167,1618017.0,13.0600004196167
2012-11-22,13.010000228881836,12.670000076293945,13.010000228881836,12.720000267028809,1084650.0,12.720000267028809
2012-11-23,12.90999984741211,12.65999984741211,12.789999961853027,12.75,1105175.0,12.75
2012-11-26,12.75,12.3100004196167,12.75,12.40999984741211,1620056.0,12.40999984741211
2012-11-27,12.5,12.010000228881836,12.329999923706055,12.140000343322754,2176917.0,12.140000343322754
2012-11-28,12.170000076293945,11.329999923706055,12.079999923706055,11.460000038146973,2854252.0,11.460000038146973
2012-11-29,12.140000343322754,11.399999618530273,11.460000038146973,11.770000457763672,2486393.0,11.770000457763672
2012-11-30,12.15999984741211,11.510000228881836,11.75,12.09000015258789,1922818.0,12.09000015258789
2012-12-03,12.279999732971191,11.710000038146973,12.09000015258789,11.770000457763672,1605986.0,11.770000457763672
2012-12-04,11.859999656677246,11.119999885559082,11.680000305175781,11.779999732971191,2313974.0,11.779999732971191
2012-12-05,12.449999809265137,11.640000343322754,11.779999732971191,12.319999694824219,2845061.0,12.319999694824219
2012-12-06,12.390000343322754,12.119999885559082,12.210000038146973,12.300000190734863,1623872.0,12.300000190734863
2012-12-07,12.670000076293945,12.199999809265137,12.229999542236328,12.539999961853027,2333066.0,12.539999961853027
2012-12-10,12.579999923706055,12.319999694824219,12.399999618530273,12.470000267028809,1832596.0,12.470000267028809
2012-12-11,12.65999984741211,12.260000228881836,12.5,12.529999732971191,2069888.0,12.529999732971191
2012-12-12,12.899999618530273,12.380000114440918,12.529999732971191,12.680000305175781,2196022.0,12.680000305175781
2012-12-13,12.65999984741211,12.1899995803833,12.65999984741211,12.229999542236328,2756030.0,12.229999542236328
2012-12-14,12.649999618530273,12.140000343322754,12.239999771118164,12.5600004196167,3105932.0,12.5600004196167
2012-12-17,12.600000381469727,12.380000114440918,12.479999542236328,12.510000228881836,2490442.0,12.510000228881836
2012-12-18,12.640000343322754,12.319999694824219,12.420000076293945,12.449999809265137,2075379.0,12.449999809265137
2012-12-19,13.699999809265137,12.350000381469727,12.430000305175781,13.699999809265137,7195535.0,13.699999809265137
2012-12-20,13.899999618530273,13.399999618530273,13.510000228881836,13.489999771118164,4852479.0,13.489999771118164
2012-12-21,14.300000190734863,13.420000076293945,13.550000190734863,13.9399995803833,5179436.0,13.9399995803833
2012-12-24,13.989999771118164,13.600000381469727,13.710000038146973,13.920000076293945,3107734.0,13.920000076293945
2012-12-25,15.3100004196167,14.199999809265137,14.279999732971191,15.3100004196167,4833007.0,15.3100004196167
2012-12-26,16.84000015258789,15.989999771118164,16.25,16.440000534057617,22517154.0,16.440000534057617
2012-12-27,17.0,16.0,16.600000381469727,16.610000610351562,12661190.0,16.610000610351562
2012-12-28,15.59000015258789,14.949999809265137,14.949999809265137,14.949999809265137,21845577.0,14.949999809265137
2012-12-31,15.289999961853027,14.65999984741211,15.020000457763672,14.789999961853027,12111184.0,14.789999961853027
2013-01-04,15.5600004196167,14.84000015258789,15.0,15.199999809265137,12042145.0,15.199999809265137
2013-01-07,15.010000228881836,14.430000305175781,15.0,14.720000267028809,10078454.0,14.720000267028809
2013-01-08,15.470000267028809,14.449999809265137,14.680000305175781,15.390000343322754,11310658.0,15.390000343322754
2013-01-09,15.859999656677246,15.050000190734863,15.210000038146973,15.5,10653922.0,15.5
2013-01-10,15.680000305175781,15.020000457763672,15.329999923706055,15.229999542236328,6071035.0,15.229999542236328
2013-01-11,15.550000190734863,15.020000457763672,15.270000457763672,15.119999885559082,5623323.0,15.119999885559082
2013-01-14,15.789999961853027,14.760000228881836,14.949999809265137,15.399999618530273,7947392.0,15.399999618530273
2013-01-15,15.600000381469727,15.180000305175781,15.350000381469727,15.430000305175781,6231083.0,15.430000305175781
2013-01-16,16.969999313354492,15.3100004196167,15.3100004196167,16.969999313354492,9664342.0,16.969999313354492
2013-01-17,18.670000076293945,17.530000686645508,18.200000762939453,18.079999923706055,20366094.0,18.079999923706055
2013-01-18,19.799999237060547,17.68000030517578,17.68000030517578,19.209999084472656,17214291.0,19.209999084472656
2013-01-21,19.209999084472656,19.209999084472656,19.209999084472656,19.209999084472656,0.0,19.209999084472656
2013-01-22,19.209999084472656,19.209999084472656,19.209999084472656,19.209999084472656,0.0,19.209999084472656
2013-01-23,19.209999084472656,19.209999084472656,19.209999084472656,19.209999084472656,0.0,19.209999084472656
2013-01-24,21.1299991607666,17.5,17.5,20.979999542236328,26130535.0,20.979999542236328
2013-01-25,22.989999771118164,20.5,20.8799991607666,20.979999542236328,19369592.0,20.979999542236328
2013-01-28,22.489999771118164,20.549999237060547,21.0,21.489999771118164,14252089.0,21.489999771118164
2013-01-29,22.0,20.84000015258789,21.200000762939453,21.579999923706055,10436953.0,21.579999923706055
2013-01-30,21.700000762939453,19.459999084472656,21.65999984741211,19.579999923706055,17448457.0,19.579999923706055
2013-01-31,20.190000534057617,19.010000228881836,19.649999618530273,19.559999465942383,9516655.0,19.559999465942383
2013-02-01,19.899999618530273,19.0,19.290000915527344,19.399999618530273,6984839.0,19.399999618530273
2013-02-04,21.190000534057617,19.860000610351562,19.989999771118164,20.360000610351562,10836997.0,20.360000610351562
2013-02-05,20.31999969482422,19.600000381469727,19.709999084472656,19.93000030517578,5691370.0,19.93000030517578
2013-02-06,21.920000076293945,19.979999542236328,20.0,21.920000076293945,10677063.0,21.920000076293945
2013-02-07,24.110000610351562,22.600000381469727,23.239999771118164,24.110000610351562,15861429.0,24.110000610351562
2013-02-08,24.110000610351562,24.110000610351562,24.110000610351562,24.110000610351562,0.0,24.110000610351562
2013-02-18,24.110000610351562,24.110000610351562,24.110000610351562,24.110000610351562,0.0,24.110000610351562
2013-02-19,24.110000610351562,24.110000610351562,24.110000610351562,24.110000610351562,0.0,24.110000610351562
2013-02-20,24.110000610351562,24.110000610351562,24.110000610351562,24.110000610351562,0.0,24.110000610351562
2013-02-21,24.110000610351562,24.110000610351562,24.110000610351562,24.110000610351562,0.0,24.110000610351562
2013-02-22,24.110000610351562,24.110000610351562,24.110000610351562,24.110000610351562,0.0,24.110000610351562
2013-02-25,26.440000534057617,23.520000457763672,25.0,25.68000030517578,15673913.0,25.68000030517578
2013-02-26,25.950000762939453,23.68000030517578,25.110000610351562,23.719999313354492,11234069.0,23.719999313354492
2013-02-27,26.09000015258789,23.600000381469727,23.770000457763672,26.09000015258789,10550342.0,26.09000015258789
2013-02-28,28.700000762939453,26.729999542236328,27.200000762939453,28.0,15244741.0,28.0
2013-03-01,30.09000015258789,27.5,27.700000762939453,29.170000076293945,11999968.0,29.170000076293945
2013-03-04,30.100000381469727,28.149999618530273,29.0,29.729999542236328,9586540.0,29.729999542236328
2013-03-05,32.70000076293945,29.15999984741211,29.309999465942383,32.70000076293945,11709255.0,32.70000076293945
2013-03-06,34.209999084472656,30.700000762939453,32.29999923706055,31.350000381469727,16879408.0,31.350000381469727
2013-03-07,32.04999923706055,28.260000228881836,30.850000381469727,29.469999313354492,16742805.0,29.469999313354492
2013-03-08,30.5,27.850000381469727,29.479999542236328,28.93000030517578,15065410.0,28.93000030517578
2013-03-11,29.75,28.010000228881836,28.520000457763672,29.219999313354492,10977843.0,29.219999313354492
2013-03-12,31.979999542236328,29.700000762939453,30.200000762939453,31.200000762939453,13357880.0,31.200000762939453
2013-03-13,31.68000030517578,28.079999923706055,31.010000228881836,28.079999923706055,17028130.0,28.079999923706055
2013-03-14,27.709999084472656,25.549999237060547,26.770000457763672,26.239999771118164,15792383.0,26.239999771118164
2013-03-15,26.969999313354492,25.729999542236328,26.100000381469727,26.299999237060547,9999709.0,26.299999237060547
2013-03-18,26.600000381469727,25.100000381469727,25.68000030517578,25.709999084472656,9119137.0,25.709999084472656
2013-03-19,26.450000762939453,24.31999969482422,25.8799991607666,25.020000457763672,13212950.0,25.020000457763672
2013-03-20,25.920000076293945,24.600000381469727,24.979999542236328,25.559999465942383,8621235.0,25.559999465942383
2013-03-21,26.770000457763672,25.200000762939453,25.299999237060547,26.280000686645508,10817210.0,26.280000686645508
2013-03-22,26.65999984741211,23.649999618530273,26.270000457763672,23.649999618530273,23779211.0,23.649999618530273
2013-03-25,24.270000457763672,23.18000030517578,23.360000610351562,23.920000076293945,13286324.0,23.920000076293945
2013-03-26,24.739999771118164,23.600000381469727,23.920000076293945,23.799999237060547,11629723.0,23.799999237060547
2013-03-27,24.34000015258789,22.920000076293945,23.360000610351562,23.889999389648438,10691158.0,23.889999389648438
2013-03-28,24.270000457763672,23.209999084472656,23.690000534057617,23.670000076293945,8530125.0,23.670000076293945
2013-03-29,24.0,21.940000534057617,23.5,22.40999984741211,12513659.0,22.40999984741211
2013-04-01,24.649999618530273,22.899999618530273,23.049999237060547,24.649999618530273,14012205.0,24.649999618530273
2013-04-02,25.459999084472656,23.459999084472656,25.200000762939453,23.610000610351562,15222140.0,23.610000610351562
2013-04-03,25.969999313354492,24.030000686645508,24.059999465942383,25.950000762939453,17749639.0,25.950000762939453
2013-04-08,28.549999237060547,25.440000534057617,25.790000915527344,28.549999237060547,16926585.0,28.549999237060547
2013-04-09,28.549999237060547,28.549999237060547,28.549999237060547,28.549999237060547,0.0,28.549999237060547
2013-04-10,29.540000915527344,27.0,28.299999237060547,27.959999084472656,17476605.0,27.959999084472656
2013-04-11,29.360000610351562,26.8799991607666,27.690000534057617,28.239999771118164,11545893.0,28.239999771118164
2013-04-12,28.979999542236328,27.68000030517578,28.5,27.809999465942383,8863684.0,27.809999465942383
2013-04-15,27.790000915527344,25.360000610351562,27.5,26.079999923706055,11915457.0,26.079999923706055
2013-04-16,25.979999542236328,24.700000762939453,25.350000381469727,25.93000030517578,6917560.0,25.93000030517578
2013-04-17,28.520000457763672,25.299999237060547,26.0,28.520000457763672,12947991.0,28.520000457763672
2013-04-18,30.799999237060547,28.799999237060547,28.979999542236328,30.020000457763672,17347245.0,30.020000457763672
2013-04-19,31.739999771118164,30.100000381469727,31.200000762939453,30.18000030517578,14580555.0,30.18000030517578
2013-04-22,33.20000076293945,29.700000762939453,30.139999389648438,33.20000076293945,12285854.0,33.20000076293945
2013-04-23,34.34000015258789,32.08000183105469,33.70000076293945,32.689998626708984,12537543.0,32.689998626708984
2013-04-24,35.959999084472656,33.91999816894531,33.91999816894531,35.959999084472656,12748391.0,35.959999084472656
2013-04-25,38.65999984741211,34.68000030517578,36.0099983215332,34.83000183105469,20160412.0,34.83000183105469
2013-04-26,36.5,34.720001220703125,35.599998474121094,35.720001220703125,14299401.0,35.720001220703125
2013-05-02,35.33000183105469,32.5099983215332,34.599998474121094,33.06999969482422,13602143.0,33.06999969482422
2013-05-03,33.880001068115234,32.25,33.11000061035156,33.38999938964844,11895223.0,33.38999938964844
2013-05-06,36.72999954223633,33.59000015258789,33.59000015258789,36.72999954223633,12047616.0,36.72999954223633
2013-05-07,38.349998474121094,36.810001373291016,37.349998474121094,37.83000183105469,12348817.0,37.83000183105469
2013-05-08,38.08000183105469,36.400001525878906,37.5,37.81999969482422,8585214.0,37.81999969482422
2013-05-09,40.599998474121094,34.20000076293945,37.880001068115234,34.400001525878906,23003456.0,34.400001525878906
2013-05-10,35.5,32.709999084472656,33.5,34.560001373291016,14018320.0,34.560001373291016
2013-05-13,34.400001525878906,33.0,33.79999923706055,34.16999816894531,9781952.0,34.16999816894531
2013-05-14,37.0,33.709999084472656,34.0,35.5099983215332,14063687.0,35.5099983215332
2013-05-15,36.130001068115234,34.29999923706055,34.849998474121094,35.65999984741211,9089687.0,35.65999984741211
2013-05-16,36.040000915527344,34.400001525878906,35.65999984741211,35.47999954223633,6765974.0,35.47999954223633
2013-05-17,35.869998931884766,34.599998474121094,35.18000030517578,35.189998626708984,6836291.0,35.189998626708984
2013-05-20,34.400001525878906,32.54999923706055,34.0,33.150001525878906,12551521.0,33.150001525878906
2013-05-21,33.97999954223633,32.189998626708984,33.099998474121094,33.40999984741211,9359935.0,33.40999984741211
2013-05-22,33.790000915527344,32.7400016784668,33.29999923706055,33.29999923706055,6328803.0,33.29999923706055
2013-05-23,35.68000030517578,33.52000045776367,33.59000015258789,34.61000061035156,11352758.0,34.61000061035156
2013-05-24,34.790000915527344,33.2400016784668,34.29999923706055,33.970001220703125,6816336.0,33.970001220703125
2013-05-27,34.9900016784668,33.220001220703125,34.29999923706055,34.380001068115234,6948156.0,34.380001068115234
2013-05-28,35.349998474121094,34.20000076293945,34.400001525878906,34.619998931884766,6523662.0,34.619998931884766
2013-05-29,34.79999923706055,33.529998779296875,34.459999084472656,33.959999084472656,6864785.0,33.959999084472656
2013-05-30,33.72999954223633,32.779998779296875,33.5,32.88999938964844,6992441.0,32.88999938964844
2013-05-31,35.849998474121094,33.209999084472656,33.220001220703125,34.52000045776367,10727005.0,34.52000045776367
2013-06-03,35.5,33.880001068115234,33.880001068115234,34.720001220703125,6207813.0,34.720001220703125
2013-06-04,36.709999084472656,34.880001068115234,35.709999084472656,35.25,7504887.0,35.25
2013-06-05,35.91999816894531,34.599998474121094,35.66999816894531,35.189998626708984,4676866.0,35.189998626708984
2013-06-06,36.970001220703125,34.5099983215332,35.130001068115234,36.65999984741211,8189137.0,36.65999984741211
2013-06-07,39.86000061035156,36.650001525878906,36.650001525878906,38.619998931884766,10805222.0,38.619998931884766
2013-06-13,38.41999816894531,35.54999923706055,37.95000076293945,37.06999969482422,7166822.0,37.06999969482422
2013-06-14,37.970001220703125,35.81999969482422,36.939998626708984,37.599998474121094,6469703.0,37.599998474121094
2013-06-17,37.70000076293945,34.0099983215332,37.349998474121094,34.22999954223633,8550710.0,34.22999954223633
2013-06-18,35.25,33.02000045776367,33.5,34.40999984741211,6654631.0,34.40999984741211
2013-06-19,34.880001068115234,34.02000045776367,34.41999816894531,34.59000015258789,3496969.0,34.59000015258789
2013-06-20,34.93000030517578,32.599998474121094,34.650001525878906,34.529998779296875,6430615.0,34.529998779296875
2013-06-21,34.45000076293945,33.22999954223633,33.349998474121094,33.77000045776367,3047170.0,33.77000045776367
2013-06-24,34.290000915527344,30.829999923706055,33.68000030517578,30.950000762939453,6395916.0,30.950000762939453
2013-06-25,30.0,27.860000610351562,29.920000076293945,29.389999389648438,11308096.0,29.389999389648438
2013-06-26,32.31999969482422,29.649999618530273,30.450000762939453,32.29999923706055,7973117.0,32.29999923706055
2013-06-27,33.959999084472656,31.65999984741211,32.52000045776367,32.459999084472656,7455912.0,32.459999084472656
2013-06-28,33.4900016784668,30.989999771118164,32.29999923706055,32.189998626708984,4617734.0,32.189998626708984
2013-07-01,33.58000183105469,32.599998474121094,33.04999923706055,33.33000183105469,3595141.0,33.33000183105469
2013-07-02,33.790000915527344,32.68000030517578,33.31999969482422,33.599998474121094,4707487.0,33.599998474121094
2013-07-03,34.0,32.79999923706055,33.79999923706055,33.41999816894531,3629283.0,33.41999816894531
2013-07-04,36.5,33.599998474121094,34.0,35.540000915527344,7392122.0,35.540000915527344
2013-07-05,35.810001373291016,32.0099983215332,35.099998474121094,32.43000030517578,6708489.0,32.43000030517578
2013-07-08,35.66999816894531,31.780000686645508,31.799999237060547,34.47999954223633,8219420.0,34.47999954223633
2013-07-09,33.650001525878906,31.549999237060547,31.549999237060547,32.36000061035156,7951453.0,32.36000061035156
2013-07-10,34.5,33.029998779296875,33.849998474121094,33.9900016784668,5774468.0,33.9900016784668
2013-07-11,34.15999984741211,32.0099983215332,33.70000076293945,33.61000061035156,14074258.0,33.61000061035156
2013-07-12,32.97999954223633,30.760000228881836,32.97999954223633,31.18000030517578,17112887.0,31.18000030517578
2013-07-15,31.700000762939453,29.709999084472656,31.5,30.780000686645508,8480975.0,30.780000686645508
2013-07-16,31.489999771118164,30.65999984741211,30.940000534057617,31.440000534057617,6933226.0,31.440000534057617
2013-07-17,31.290000915527344,28.889999389648438,31.290000915527344,30.040000915527344,14205137.0,30.040000915527344
2013-07-18,29.770000457763672,28.200000762939453,29.329999923706055,28.860000610351562,6180546.0,28.860000610351562
2013-07-19,29.969999313354492,27.899999618530273,29.530000686645508,27.959999084472656,7077895.0,27.959999084472656
2013-07-22,27.850000381469727,26.3700008392334,27.31999969482422,27.15999984741211,7674416.0,27.15999984741211
2013-07-23,29.549999237060547,27.3700008392334,27.3700008392334,29.299999237060547,9547254.0,29.299999237060547
2013-07-24,29.799999237060547,28.559999465942383,29.079999923706055,29.110000610351562,6460699.0,29.110000610351562
2013-07-25,29.399999618530273,27.8799991607666,29.25,27.93000030517578,5175998.0,27.93000030517578
2013-07-26,29.530000686645508,27.079999923706055,27.079999923706055,29.0,9017026.0,29.0
2013-07-29,29.459999084472656,28.299999237060547,28.299999237060547,28.639999389648438,4329344.0,28.639999389648438
2013-07-30,29.559999465942383,28.520000457763672,28.520000457763672,28.889999389648438,4434083.0,28.889999389648438
2013-07-31,29.3799991607666,28.200000762939453,29.350000381469727,28.229999542236328,4348060.0,28.229999542236328
2013-08-01,28.290000915527344,27.229999542236328,28.200000762939453,28.260000228881836,5177364.0,28.260000228881836
2013-08-02,28.950000762939453,27.899999618530273,28.260000228881836,28.3799991607666,4512901.0,28.3799991607666
2013-08-05,28.299999237060547,27.549999237060547,28.299999237060547,27.940000534057617,4013997.0,27.940000534057617
2013-08-06,28.600000381469727,27.56999969482422,27.649999618530273,28.420000076293945,4908297.0,28.420000076293945
2013-08-07,28.309999465942383,27.65999984741211,27.979999542236328,27.84000015258789,4135392.0,27.84000015258789
2013-08-08,28.299999237060547,27.829999923706055,27.989999771118164,27.950000762939453,3185423.0,27.950000762939453
2013-08-09,29.299999237060547,27.8799991607666,28.0,28.469999313354492,7362656.0,28.469999313354492
2013-08-12,28.350000381469727,27.510000228881836,28.010000228881836,28.299999237060547,5745808.0,28.299999237060547
2013-08-13,29.530000686645508,28.559999465942383,28.68000030517578,28.790000915527344,5826408.0,28.790000915527344
2013-08-14,29.100000381469727,28.3700008392334,28.40999984741211,28.700000762939453,3615289.0,28.700000762939453
2013-08-15,28.799999237060547,27.899999618530273,28.799999237060547,28.139999389648438,4026197.0,28.139999389648438
2013-08-16,28.510000228881836,27.700000762939453,27.700000762939453,27.899999618530273,4211263.0,27.899999618530273
2013-08-19,28.299999237060547,27.329999923706055,27.6200008392334,28.18000030517578,3623531.0,28.18000030517578
2013-08-20,30.440000534057617,28.100000381469727,28.1299991607666,29.280000686645508,9599345.0,29.280000686645508
2013-08-21,29.450000762939453,28.610000610351562,28.809999465942383,28.989999771118164,4135273.0,28.989999771118164
2013-08-22,29.549999237060547,28.90999984741211,29.0,29.440000534057617,4023484.0,29.440000534057617
2013-08-23,29.899999618530273,28.610000610351562,29.799999237060547,29.09000015258789,4031441.0,29.09000015258789
2013-08-26,29.399999618530273,28.600000381469727,29.18000030517578,29.270000457763672,3002813.0,29.270000457763672
2013-08-27,29.299999237060547,28.709999084472656,29.100000381469727,28.93000030517578,3208481.0,28.93000030517578
2013-08-28,28.8799991607666,27.790000915527344,28.59000015258789,28.139999389648438,5130763.0,28.139999389648438
2013-08-29,28.399999618530273,27.280000686645508,27.600000381469727,28.079999923706055,5096903.0,28.079999923706055
2013-08-30,28.149999618530273,27.010000228881836,27.959999084472656,27.200000762939453,3270952.0,27.200000762939453
2013-09-02,28.799999237060547,24.649999618530273,26.700000762939453,27.8799991607666,8305425.0,27.8799991607666
2013-09-03,28.350000381469727,27.200000762939453,27.489999771118164,27.969999313354492,3558364.0,27.969999313354492
2013-09-04,28.479999542236328,27.350000381469727,28.15999984741211,27.950000762939453,2722237.0,27.950000762939453
2013-09-05,28.049999237060547,27.5,27.950000762939453,27.770000457763672,2245487.0,27.770000457763672
2013-09-06,27.760000228881836,26.969999313354492,27.530000686645508,27.219999313354492,3484226.0,27.219999313354492
2013-09-09,26.65999984741211,25.510000228881836,26.0,26.239999771118164,6413250.0,26.239999771118164
2013-09-10,26.260000228881836,25.510000228881836,26.059999465942383,26.030000686645508,4812176.0,26.030000686645508
2013-09-11,26.989999771118164,25.579999923706055,25.799999237060547,26.260000228881836,4486914.0,26.260000228881836
2013-09-12,26.549999237060547,25.790000915527344,26.200000762939453,25.889999389648438,3015737.0,25.889999389648438
2013-09-13,26.399999618530273,25.309999465942383,26.0,26.09000015258789,3429640.0,26.09000015258789
2013-09-16,27.979999542236328,26.670000076293945,26.950000762939453,27.549999237060547,7481997.0,27.549999237060547
2013-09-17,28.190000534057617,27.100000381469727,27.3700008392334,27.190000534057617,4564340.0,27.190000534057617
2013-09-18,27.700000762939453,27.0,27.110000610351562,27.290000915527344,2659962.0,27.290000915527344
2013-09-23,27.540000915527344,26.920000076293945,27.290000915527344,27.239999771118164,3644300.0,27.239999771118164
2013-09-24,27.450000762939453,26.600000381469727,27.239999771118164,26.639999389648438,3617094.0,26.639999389648438
2013-09-25,26.399999618530273,25.579999923706055,26.329999923706055,25.809999465942383,5182184.0,25.809999465942383
2013-09-26,28.389999389648438,26.100000381469727,26.170000076293945,28.389999389648438,13141685.0,28.389999389648438
2013-09-27,31.079999923706055,28.100000381469727,28.600000381469727,29.690000534057617,13339857.0,29.690000534057617
2013-09-30,30.68000030517578,28.780000686645508,29.709999084472656,30.489999771118164,7534061.0,30.489999771118164
2013-10-08,30.700000762939453,29.5,29.899999618530273,29.90999984741211,5540557.0,29.90999984741211
2013-10-09,30.540000915527344,29.389999389648438,29.959999084472656,29.510000228881836,4969941.0,29.510000228881836
2013-10-10,29.799999237060547,28.5,29.18000030517578,28.6200008392334,5408283.0,28.6200008392334
2013-10-11,30.790000915527344,28.6200008392334,28.6200008392334,30.1200008392334,5983328.0,30.1200008392334
2013-10-14,30.389999389648438,29.209999084472656,29.68000030517578,29.34000015258789,4057303.0,29.34000015258789
2013-10-15,30.34000015258789,29.350000381469727,29.3799991607666,29.940000534057617,3608829.0,29.940000534057617
2013-10-16,29.899999618530273,28.520000457763672,29.59000015258789,29.06999969482422,4047436.0,29.06999969482422
2013-10-17,29.770000457763672,28.780000686645508,29.31999969482422,29.239999771118164,3112444.0,29.239999771118164
2013-10-18,29.559999465942383,28.799999237060547,29.110000610351562,29.239999771118164,1986055.0,29.239999771118164
2013-10-21,31.65999984741211,30.010000228881836,30.799999237060547,30.110000610351562,6210823.0,30.110000610351562
2013-10-22,30.5,29.56999969482422,29.8799991607666,30.1200008392334,4049418.0,30.1200008392334
2013-10-23,30.899999618530273,29.780000686645508,29.780000686645508,30.200000762939453,3906291.0,30.200000762939453
2013-10-24,30.100000381469727,29.299999237060547,30.100000381469727,29.639999389648438,4221766.0,29.639999389648438
2013-10-25,30.0,28.799999237060547,29.829999923706055,29.979999542236328,4208674.0,29.979999542236328
2013-10-28,30.5,29.40999984741211,29.700000762939453,29.969999313354492,2994040.0,29.969999313354492
2013-10-29,30.149999618530273,26.969999313354492,29.540000915527344,26.969999313354492,6630000.0,26.969999313354492
2013-10-30,28.0,27.0,27.260000228881836,27.600000381469727,3462185.0,27.600000381469727
2013-10-31,27.920000076293945,27.299999237060547,27.549999237060547,27.75,2217018.0,27.75
2013-11-01,29.06999969482422,27.5,27.670000076293945,29.020000457763672,2861331.0,29.020000457763672
2013-11-04,26.1200008392334,26.1200008392334,26.1200008392334,26.1200008392334,877700.0,26.1200008392334
2013-11-05,23.510000228881836,23.510000228881836,23.510000228881836,23.510000228881836,414200.0,23.510000228881836
2013-11-06,23.510000228881836,23.510000228881836,23.510000228881836,23.510000228881836,0.0,23.510000228881836
2013-11-07,21.15999984741211,21.15999984741211,21.15999984741211,21.15999984741211,195600.0,21.15999984741211
2013-11-08,19.040000915527344,19.040000915527344,19.040000915527344,19.040000915527344,147300.0,19.040000915527344
2013-11-11,17.139999389648438,17.139999389648438,17.139999389648438,17.139999389648438,207300.0,17.139999389648438
2013-11-12,15.430000305175781,15.430000305175781,15.430000305175781,15.430000305175781,503800.0,15.430000305175781
2013-11-13,13.890000343322754,13.890000343322754,13.890000343322754,13.890000343322754,1075300.0,13.890000343322754
2013-11-14,13.890000343322754,13.890000343322754,13.890000343322754,13.890000343322754,0.0,13.890000343322754
2013-11-15,13.890000343322754,13.890000343322754,13.890000343322754,13.890000343322754,0.0,13.890000343322754
2013-11-18,13.890000343322754,13.890000343322754,13.890000343322754,13.890000343322754,0.0,13.890000343322754
2013-11-19,13.890000343322754,13.890000343322754,13.890000343322754,13.890000343322754,0.0,13.890000343322754
2013-11-20,13.890000343322754,13.890000343322754,13.890000343322754,13.890000343322754,0.0,13.890000343322754
2013-11-21,13.890000343322754,13.890000343322754,13.890000343322754,13.890000343322754,0.0,13.890000343322754
2013-11-22,13.890000343322754,13.890000343322754,13.890000343322754,13.890000343322754,0.0,13.890000343322754
2013-11-25,13.890000343322754,13.890000343322754,13.890000343322754,13.890000343322754,0.0,13.890000343322754
2013-11-26,13.890000343322754,13.890000343322754,13.890000343322754,13.890000343322754,0.0,13.890000343322754
2013-11-27,13.890000343322754,13.890000343322754,13.890000343322754,13.890000343322754,0.0,13.890000343322754
2013-11-28,13.890000343322754,13.890000343322754,13.890000343322754,13.890000343322754,0.0,13.890000343322754
2013-11-29,13.890000343322754,13.890000343322754,13.890000343322754,13.890000343322754,0.0,13.890000343322754
2013-12-02,13.890000343322754,13.890000343322754,13.890000343322754,13.890000343322754,0.0,13.890000343322754
2013-12-03,13.890000343322754,13.890000343322754,13.890000343322754,13.890000343322754,0.0,13.890000343322754
2013-12-04,13.890000343322754,13.890000343322754,13.890000343322754,13.890000343322754,0.0,13.890000343322754
2013-12-05,13.890000343322754,13.890000343322754,13.890000343322754,13.890000343322754,0.0,13.890000343322754
2013-12-06,13.890000343322754,13.890000343322754,13.890000343322754,13.890000343322754,0.0,13.890000343322754
2013-12-09,13.890000343322754,13.890000343322754,13.890000343322754,13.890000343322754,0.0,13.890000343322754
2013-12-10,13.890000343322754,13.890000343322754,13.890000343322754,13.890000343322754,0.0,13.890000343322754
2013-12-11,13.890000343322754,13.890000343322754,13.890000343322754,13.890000343322754,0.0,13.890000343322754
2013-12-12,13.890000343322754,13.890000343322754,13.890000343322754,13.890000343322754,0.0,13.890000343322754
2013-12-13,13.890000343322754,13.890000343322754,13.890000343322754,13.890000343322754,0.0,13.890000343322754
2013-12-16,13.890000343322754,13.890000343322754,13.890000343322754,13.890000343322754,0.0,13.890000343322754
2013-12-17,13.890000343322754,13.890000343322754,13.890000343322754,13.890000343322754,0.0,13.890000343322754
2013-12-18,13.890000343322754,13.890000343322754,13.890000343322754,13.890000343322754,0.0,13.890000343322754
2013-12-19,13.890000343322754,13.890000343322754,13.890000343322754,13.890000343322754,0.0,13.890000343322754
2013-12-20,12.5,12.5,12.5,12.5,1085400.0,12.5
2013-12-23,11.25,11.25,11.25,11.25,661200.0,11.25
2013-12-24,10.130000114440918,10.130000114440918,10.130000114440918,10.130000114440918,3020700.0,10.130000114440918
2013-12-25,11.140000343322754,9.210000038146973,9.210000038146973,11.140000343322754,103910577.0,11.140000343322754
2013-12-26,12.25,10.029999732971191,10.029999732971191,12.25,108257803.0,12.25
2013-12-27,13.279999732971191,11.779999732971191,11.779999732971191,12.6899995803833,96930589.0,12.6899995803833
2013-12-30,12.649999618530273,12.0,12.5,12.25,52557306.0,12.25
2013-12-31,12.140000343322754,11.5,12.140000343322754,11.600000381469727,38289063.0,11.600000381469727
2014-01-02,12.140000343322754,11.300000190734863,11.460000038146973,11.800000190734863,34602487.0,11.800000190734863
2014-01-03,11.850000381469727,11.300000190734863,11.600000381469727,11.420000076293945,27220423.0,11.420000076293945
2014-01-06,12.5600004196167,11.020000457763672,11.420000076293945,12.5600004196167,55976653.0,12.5600004196167
2014-01-07,13.819999694824219,12.380000114440918,12.569999694824219,13.819999694824219,61566496.0,13.819999694824219
2014-01-08,13.819999694824219,13.819999694824219,13.819999694824219,13.819999694824219,0.0,13.819999694824219
2014-01-09,14.5,13.0,13.760000228881836,13.970000267028809,64054653.0,13.970000267028809
2014-01-10,14.239999771118164,13.260000228881836,13.5,13.489999771118164,39091625.0,13.489999771118164
2014-01-13,13.300000190734863,12.140000343322754,12.449999809265137,12.4399995803833,43821993.0,12.4399995803833
2014-01-14,12.890000343322754,11.649999618530273,12.319999694824219,12.59000015258789,39458696.0,12.59000015258789
2014-01-15,12.529999732971191,12.180000305175781,12.199999809265137,12.25,25797615.0,12.25
2014-01-16,12.949999809265137,12.25,12.279999732971191,12.510000228881836,29288048.0,12.510000228881836
2014-01-17,12.430000305175781,11.90999984741211,12.279999732971191,12.039999961853027,20342587.0,12.039999961853027
2014-01-20,12.229999542236328,11.789999961853027,11.9399995803833,11.819999694824219,14359149.0,11.819999694824219
2014-01-21,12.170000076293945,11.800000190734863,11.949999809265137,11.850000381469727,19325014.0,11.850000381469727
2014-01-22,12.180000305175781,11.5,11.850000381469727,12.039999961853027,28241151.0,12.039999961853027
2014-01-23,12.079999923706055,11.789999961853027,11.920000076293945,11.850000381469727,20852128.0,11.850000381469727
2014-01-24,12.050000190734863,11.8100004196167,11.850000381469727,11.850000381469727,18239818.0,11.850000381469727
2014-01-27,11.800000190734863,11.289999961853027,11.800000190734863,11.3100004196167,22768754.0,11.3100004196167
2014-01-28,11.1899995803833,10.329999923706055,11.1899995803833,10.579999923706055,29483583.0,10.579999923706055
2014-01-29,10.880000114440918,10.319999694824219,10.539999961853027,10.510000228881836,15426305.0,10.510000228881836
2014-01-30,10.479999542236328,9.850000381469727,10.449999809265137,9.869999885559082,18399918.0,9.869999885559082
2014-02-07,10.859999656677246,9.720000267028809,9.829999923706055,10.859999656677246,34402051.0,10.859999656677246
2014-02-10,11.850000381469727,11.0,11.0,11.510000228881836,41176763.0,11.510000228881836
2014-02-11,11.84000015258789,11.210000038146973,11.380000114440918,11.520000457763672,28640905.0,11.520000457763672
2014-02-12,11.649999618530273,11.229999542236328,11.5,11.380000114440918,18384060.0,11.380000114440918
2014-02-13,11.479999542236328,11.010000228881836,11.300000190734863,11.100000381469727,16380600.0,11.100000381469727
2014-02-14,11.279999732971191,11.039999961853027,11.109999656677246,11.229999542236328,12350219.0,11.229999542236328
2014-02-17,12.300000190734863,11.109999656677246,11.229999542236328,12.260000228881836,33742886.0,12.260000228881836
2014-02-18,13.300000190734863,11.899999618530273,12.140000343322754,12.489999771118164,48651886.0,12.489999771118164
2014-02-19,13.119999885559082,12.239999771118164,12.25,12.779999732971191,36182344.0,12.779999732971191
2014-02-20,13.289999961853027,12.369999885559082,12.729999542236328,12.510000228881836,29351261.0,12.510000228881836
2014-02-21,12.539999961853027,11.859999656677246,12.539999961853027,12.15999984741211,21516952.0,12.15999984741211
2014-02-24,13.300000190734863,11.600000381469727,12.0,13.100000381469727,41450860.0,13.100000381469727
2014-02-25,13.239999771118164,11.789999961853027,13.119999885559082,12.289999961853027,33877541.0,12.289999961853027
2014-02-26,12.670000076293945,11.800000190734863,12.239999771118164,12.4399995803833,22156360.0,12.4399995803833
2014-02-27,12.600000381469727,11.90999984741211,12.3100004196167,11.930000305175781,18581106.0,11.930000305175781
2014-02-28,11.979999542236328,11.5,11.75,11.779999732971191,15476839.0,11.779999732971191
2014-03-03,12.210000038146973,11.579999923706055,11.680000305175781,11.970000267028809,14927776.0,11.970000267028809
2014-03-04,12.260000228881836,11.8100004196167,11.8100004196167,12.069999694824219,16065680.0,12.069999694824219
2014-03-05,12.149999618530273,11.5600004196167,11.90999984741211,11.649999618530273,16846567.0,11.649999618530273
2014-03-06,11.529999732971191,11.029999732971191,11.520000457763672,11.350000381469727,16357145.0,11.350000381469727
2014-03-07,11.510000228881836,11.210000038146973,11.319999694824219,11.260000228881836,10718059.0,11.260000228881836
2014-03-10,11.220000267028809,10.5,11.220000267028809,10.569999694824219,12800980.0,10.569999694824219
2014-03-11,11.350000381469727,10.449999809265137,10.5,11.109999656677246,16903574.0,11.109999656677246
2014-03-12,11.180000305175781,10.630000114440918,10.9399995803833,10.9399995803833,10980153.0,10.9399995803833
2014-03-13,10.779999732971191,10.289999961853027,10.670000076293945,10.5,21301143.0,10.5
2014-03-14,10.539999961853027,10.210000038146973,10.460000038146973,10.300000190734863,13067688.0,10.300000190734863
2014-03-17,10.489999771118164,10.25,10.300000190734863,10.40999984741211,8666938.0,10.40999984741211
2014-03-18,10.510000228881836,10.369999885559082,10.510000228881836,10.399999618530273,9439608.0,10.399999618530273
2014-03-19,10.390000343322754,10.109999656677246,10.390000343322754,10.210000038146973,10296600.0,10.210000038146973
2014-03-20,10.5,10.119999885559082,10.220000267028809,10.149999618530273,11676628.0,10.149999618530273
2014-03-21,10.369999885559082,9.949999809265137,10.15999984741211,10.329999923706055,11992631.0,10.329999923706055
2014-03-24,10.350000381469727,10.170000076293945,10.3100004196167,10.270000457763672,9100264.0,10.270000457763672
2014-03-25,10.59000015258789,10.180000305175781,10.260000228881836,10.430000305175781,14531694.0,10.430000305175781
2014-03-26,10.5,10.289999961853027,10.430000305175781,10.329999923706055,8427157.0,10.329999923706055
2014-03-27,10.279999732971191,9.979999542236328,10.279999732971191,10.050000190734863,10162757.0,10.050000190734863
2014-03-28,10.09000015258789,9.579999923706055,10.050000190734863,9.640000343322754,12486260.0,9.640000343322754
2014-03-31,10.489999771118164,9.229999542236328,9.619999885559082,10.289999961853027,23615379.0,10.289999961853027
2014-04-01,10.329999923706055,10.0,10.079999923706055,10.170000076293945,13362760.0,10.170000076293945
2014-04-02,10.460000038146973,10.079999923706055,10.079999923706055,10.25,14608379.0,10.25
2014-04-03,10.279999732971191,10.0,10.270000457763672,10.029999732971191,9113436.0,10.029999732971191
2014-04-04,10.130000114440918,9.880000114440918,10.020000457763672,10.0600004196167,6417346.0,10.0600004196167
2014-04-08,10.119999885559082,9.930000305175781,9.979999542236328,10.050000190734863,7768207.0,10.050000190734863
2014-04-09,10.289999961853027,9.989999771118164,10.010000228881836,10.130000114440918,9732476.0,10.130000114440918
2014-04-10,10.270000457763672,10.0600004196167,10.100000381469727,10.09000015258789,9781446.0,10.09000015258789
2014-04-11,10.09000015258789,10.09000015258789,10.09000015258789,10.09000015258789,0.0,10.09000015258789
2014-04-14,10.09000015258789,10.09000015258789,10.09000015258789,10.09000015258789,0.0,10.09000015258789
2014-04-15,10.09000015258789,10.09000015258789,10.09000015258789,10.09000015258789,0.0,10.09000015258789
2014-04-16,10.09000015258789,10.09000015258789,10.09000015258789,10.09000015258789,0.0,10.09000015258789
2014-04-17,10.09000015258789,10.09000015258789,10.09000015258789,10.09000015258789,0.0,10.09000015258789
2014-04-18,10.09000015258789,10.09000015258789,10.09000015258789,10.09000015258789,0.0,10.09000015258789
2014-04-21,10.09000015258789,10.09000015258789,10.09000015258789,10.09000015258789,0.0,10.09000015258789
2014-04-22,10.09000015258789,10.09000015258789,10.09000015258789,10.09000015258789,0.0,10.09000015258789
2014-04-23,10.09000015258789,10.09000015258789,10.09000015258789,10.09000015258789,0.0,10.09000015258789
2014-04-24,10.09000015258789,10.09000015258789,10.09000015258789,10.09000015258789,0.0,10.09000015258789
2014-04-25,10.09000015258789,10.09000015258789,10.09000015258789,10.09000015258789,0.0,10.09000015258789
2014-04-28,10.09000015258789,10.09000015258789,10.09000015258789,10.09000015258789,0.0,10.09000015258789
2014-04-29,10.09000015258789,10.09000015258789,10.09000015258789,10.09000015258789,0.0,10.09000015258789
2014-04-30,10.09000015258789,10.09000015258789,10.09000015258789,10.09000015258789,0.0,10.09000015258789
2014-05-05,10.09000015258789,10.09000015258789,10.09000015258789,10.09000015258789,0.0,10.09000015258789
2014-05-06,10.09000015258789,10.09000015258789,10.09000015258789,10.09000015258789,0.0,10.09000015258789
2014-05-07,10.09000015258789,10.09000015258789,10.09000015258789,10.09000015258789,0.0,10.09000015258789
2014-05-08,10.09000015258789,10.09000015258789,10.09000015258789,10.09000015258789,0.0,10.09000015258789
2014-05-09,10.09000015258789,10.09000015258789,10.09000015258789,10.09000015258789,0.0,10.09000015258789
2014-05-12,10.09000015258789,10.09000015258789,10.09000015258789,10.09000015258789,0.0,10.09000015258789
2014-05-13,10.09000015258789,10.09000015258789,10.09000015258789,10.09000015258789,0.0,10.09000015258789
2014-05-14,10.09000015258789,10.09000015258789,10.09000015258789,10.09000015258789,0.0,10.09000015258789
2014-05-15,10.09000015258789,10.09000015258789,10.09000015258789,10.09000015258789,0.0,10.09000015258789
2014-05-16,10.09000015258789,10.09000015258789,10.09000015258789,10.09000015258789,0.0,10.09000015258789
2014-05-19,10.09000015258789,10.09000015258789,10.09000015258789,10.09000015258789,0.0,10.09000015258789
2014-05-20,10.09000015258789,10.09000015258789,10.09000015258789,10.09000015258789,0.0,10.09000015258789
2014-05-21,10.09000015258789,10.09000015258789,10.09000015258789,10.09000015258789,0.0,10.09000015258789
2014-05-22,10.09000015258789,10.09000015258789,10.09000015258789,10.09000015258789,0.0,10.09000015258789
2014-05-23,10.09000015258789,10.09000015258789,10.09000015258789,10.09000015258789,0.0,10.09000015258789
2014-05-26,10.09000015258789,10.09000015258789,10.09000015258789,10.09000015258789,0.0,10.09000015258789
2014-05-27,10.09000015258789,10.09000015258789,10.09000015258789,10.09000015258789,0.0,10.09000015258789
2014-05-28,10.09000015258789,10.09000015258789,10.09000015258789,10.09000015258789,0.0,10.09000015258789
2014-05-29,10.09000015258789,10.09000015258789,10.09000015258789,10.09000015258789,0.0,10.09000015258789
2014-05-30,10.09000015258789,10.09000015258789,10.09000015258789,10.09000015258789,0.0,10.09000015258789
2014-06-03,10.09000015258789,10.09000015258789,10.09000015258789,10.09000015258789,0.0,10.09000015258789
2014-06-04,10.09000015258789,10.09000015258789,10.09000015258789,10.09000015258789,0.0,10.09000015258789
2014-06-05,10.09000015258789,10.09000015258789,10.09000015258789,10.09000015258789,0.0,10.09000015258789
2014-06-06,10.09000015258789,10.09000015258789,10.09000015258789,10.09000015258789,0.0,10.09000015258789
2014-06-09,10.09000015258789,10.09000015258789,10.09000015258789,10.09000015258789,0.0,10.09000015258789
2014-06-10,10.09000015258789,10.09000015258789,10.09000015258789,10.09000015258789,0.0,10.09000015258789
2014-06-11,10.09000015258789,10.09000015258789,10.09000015258789,10.09000015258789,0.0,10.09000015258789
2014-06-12,10.09000015258789,10.09000015258789,10.09000015258789,10.09000015258789,0.0,10.09000015258789
2014-06-13,10.09000015258789,10.09000015258789,10.09000015258789,10.09000015258789,0.0,10.09000015258789
2014-06-16,10.09000015258789,10.09000015258789,10.09000015258789,10.09000015258789,0.0,10.09000015258789
2014-06-17,10.09000015258789,10.09000015258789,10.09000015258789,10.09000015258789,0.0,10.09000015258789
2014-06-18,10.09000015258789,10.09000015258789,10.09000015258789,10.09000015258789,0.0,10.09000015258789
2014-06-19,10.09000015258789,10.09000015258789,10.09000015258789,10.09000015258789,0.0,10.09000015258789
2014-06-20,10.09000015258789,10.09000015258789,10.09000015258789,10.09000015258789,0.0,10.09000015258789
2014-06-23,10.09000015258789,10.09000015258789,10.09000015258789,10.09000015258789,0.0,10.09000015258789
2014-06-24,10.09000015258789,10.09000015258789,10.09000015258789,10.09000015258789,0.0,10.09000015258789
2014-06-25,10.09000015258789,10.09000015258789,10.09000015258789,10.09000015258789,0.0,10.09000015258789
2014-06-26,10.09000015258789,10.09000015258789,10.09000015258789,10.09000015258789,0.0,10.09000015258789
2014-06-27,10.09000015258789,10.09000015258789,10.09000015258789,10.09000015258789,0.0,10.09000015258789
2014-06-30,10.09000015258789,10.09000015258789,10.09000015258789,10.09000015258789,0.0,10.09000015258789
2014-07-01,9.59000015258789,9.59000015258789,9.59000015258789,9.59000015258789,2093500.0,9.59000015258789
2014-07-02,9.109999656677246,9.109999656677246,9.109999656677246,9.109999656677246,752200.0,9.109999656677246
2014-07-03,8.649999618530273,8.649999618530273,8.649999618530273,8.649999618530273,932000.0,8.649999618530273
2014-07-04,8.649999618530273,8.649999618530273,8.649999618530273,8.649999618530273,0.0,8.649999618530273
2014-07-07,8.220000267028809,8.220000267028809,8.220000267028809,8.220000267028809,2413200.0,8.220000267028809
2014-07-08,8.59000015258789,7.900000095367432,7.900000095367432,8.25,26480180.0,8.25
2014-07-09,8.1899995803833,7.840000152587891,8.0,7.840000152587891,21366206.0,7.840000152587891
2014-07-10,7.880000114440918,7.539999961853027,7.789999961853027,7.670000076293945,15032737.0,7.670000076293945
2014-07-11,8.050000190734863,7.670000076293945,7.670000076293945,8.039999961853027,17450090.0,8.039999961853027
2014-07-14,8.289999961853027,7.949999809265137,8.0,8.170000076293945,12201007.0,8.170000076293945
2014-07-15,8.229999542236328,8.079999923706055,8.109999656677246,8.140000343322754,6942149.0,8.140000343322754
2014-07-16,8.4399995803833,8.029999732971191,8.1899995803833,8.369999885559082,11210017.0,8.369999885559082
2014-07-17,8.4399995803833,8.229999542236328,8.369999885559082,8.279999732971191,5711512.0,8.279999732971191
2014-07-18,8.350000381469727,8.180000305175781,8.199999809265137,8.199999809265137,5211304.0,8.199999809265137
2014-07-21,8.09000015258789,7.849999904632568,8.050000190734863,7.900000095367432,10068557.0,7.900000095367432
2014-07-22,8.260000228881836,7.849999904632568,7.900000095367432,8.1899995803833,7863912.0,8.1899995803833
2014-07-23,8.220000267028809,8.0,8.149999618530273,8.050000190734863,5727125.0,8.050000190734863
2014-07-24,8.229999542236328,8.039999961853027,8.1899995803833,8.130000114440918,6470105.0,8.130000114440918
2014-07-25,8.210000038146973,8.039999961853027,8.130000114440918,8.180000305175781,6224241.0,8.180000305175781
2014-07-28,8.34000015258789,8.149999618530273,8.180000305175781,8.270000457763672,8129584.0,8.270000457763672
2014-07-29,8.680000305175781,8.25,8.260000228881836,8.680000305175781,9095685.0,8.680000305175781
2014-07-30,9.109999656677246,8.699999809265137,8.760000228881836,9.109999656677246,16845868.0,9.109999656677246
2014-07-31,9.270000457763672,8.930000305175781,9.100000381469727,9.199999809265137,7859742.0,9.199999809265137
2014-08-01,9.229999542236328,8.84000015258789,9.130000114440918,8.869999885559082,7814423.0,8.869999885559082
2014-08-04,9.220000267028809,8.84000015258789,8.84000015258789,9.140000343322754,6217406.0,9.140000343322754
2014-08-05,9.239999771118164,9.0600004196167,9.100000381469727,9.149999618530273,5305795.0,9.149999618530273
2014-08-06,9.600000381469727,9.100000381469727,9.100000381469727,9.380000114440918,7472951.0,9.380000114440918
2014-08-07,9.430000305175781,9.149999618530273,9.319999694824219,9.170000076293945,5256273.0,9.170000076293945
2014-08-08,9.359999656677246,9.15999984741211,9.170000076293945,9.34000015258789,4991391.0,9.34000015258789
2014-08-11,9.380000114440918,9.220000267028809,9.300000190734863,9.350000381469727,3264232.0,9.350000381469727
2014-08-12,9.470000267028809,9.300000190734863,9.350000381469727,9.430000305175781,4080411.0,9.430000305175781
2014-08-13,9.850000381469727,9.470000267028809,9.470000267028809,9.59000015258789,6135384.0,9.59000015258789
2014-08-14,9.789999961853027,9.449999809265137,9.5,9.539999961853027,5578304.0,9.539999961853027
2014-08-15,9.619999885559082,9.229999542236328,9.460000038146973,9.4399995803833,6080343.0,9.4399995803833
2014-08-18,9.819999694824219,9.350000381469727,9.399999618530273,9.619999885559082,6305591.0,9.619999885559082
2014-08-19,9.819999694824219,9.569999694824219,9.630000114440918,9.8100004196167,7349218.0,9.8100004196167
2014-08-20,10.300000190734863,9.850000381469727,9.850000381469727,10.300000190734863,11624090.0,10.300000190734863
2014-08-21,10.819999694824219,10.300000190734863,10.300000190734863,10.819999694824219,12263597.0,10.819999694824219
2014-08-22,11.300000190734863,10.699999809265137,11.149999618530273,10.729999542236328,12440218.0,10.729999542236328
2014-08-25,11.0,10.359999656677246,10.600000381469727,10.770000457763672,8109313.0,10.770000457763672
2014-08-26,10.869999885559082,10.229999542236328,10.65999984741211,10.279999732971191,8072036.0,10.279999732971191
2014-08-27,10.390000343322754,9.890000343322754,10.239999771118164,10.09000015258789,6790896.0,10.09000015258789
2014-08-28,10.449999809265137,9.800000190734863,9.979999542236328,10.279999732971191,8078813.0,10.279999732971191
2014-08-29,10.65999984741211,10.010000228881836,10.300000190734863,10.15999984741211,8174551.0,10.15999984741211
2014-09-01,10.329999923706055,9.899999618530273,10.130000114440918,10.260000228881836,6147445.0,10.260000228881836
2014-09-02,10.649999618530273,10.1899995803833,10.260000228881836,10.5600004196167,7285494.0,10.5600004196167
2014-09-03,10.680000305175781,10.279999732971191,10.569999694824219,10.489999771118164,7578104.0,10.489999771118164
2014-09-04,10.550000190734863,10.40999984741211,10.479999542236328,10.470000267028809,4802085.0,10.470000267028809
2014-09-05,10.729999542236328,10.359999656677246,10.4399995803833,10.579999923706055,10043105.0,10.579999923706055
2014-09-09,10.710000038146973,10.430000305175781,10.6899995803833,10.670000076293945,8313128.0,10.670000076293945
2014-09-10,10.970000267028809,10.5600004196167,10.649999618530273,10.789999961853027,7896199.0,10.789999961853027
2014-09-11,10.979999542236328,10.649999618530273,10.710000038146973,10.899999618530273,10626092.0,10.899999618530273
2014-09-12,11.449999809265137,10.760000228881836,10.880000114440918,11.449999809265137,14084116.0,11.449999809265137
2014-09-15,11.880000114440918,11.210000038146973,11.640000343322754,11.289999961853027,14454960.0,11.289999961853027
2014-09-16,11.420000076293945,10.729999542236328,11.199999809265137,10.84000015258789,12496225.0,10.84000015258789
2014-09-17,10.970000267028809,10.670000076293945,10.970000267028809,10.850000381469727,7396317.0,10.850000381469727
2014-09-18,11.069999694824219,10.680000305175781,10.859999656677246,10.75,6173791.0,10.75
2014-09-19,11.0,10.710000038146973,10.75,10.989999771118164,7085411.0,10.989999771118164
2014-09-22,11.069999694824219,10.569999694824219,10.90999984741211,10.720000267028809,7437152.0,10.720000267028809
2014-09-23,10.880000114440918,10.65999984741211,10.720000267028809,10.800000190734863,5324409.0,10.800000190734863
2014-09-24,11.180000305175781,10.710000038146973,10.800000190734863,11.039999961853027,7780221.0,11.039999961853027
2014-09-25,11.239999771118164,10.899999618530273,11.029999732971191,11.050000190734863,7771926.0,11.050000190734863
2014-09-26,11.180000305175781,10.90999984741211,11.039999961853027,11.119999885559082,7893375.0,11.119999885559082
2014-09-29,11.680000305175781,11.100000381469727,11.119999885559082,11.569999694824219,17029843.0,11.569999694824219
2014-09-30,11.800000190734863,11.34000015258789,11.649999618530273,11.449999809265137,10309032.0,11.449999809265137
2014-10-08,11.779999732971191,11.399999618530273,11.449999809265137,11.729999542236328,8276430.0,11.729999542236328
2014-10-09,12.180000305175781,11.600000381469727,11.699999809265137,11.829999923706055,11957551.0,11.829999923706055
2014-10-10,11.829999923706055,11.829999923706055,11.829999923706055,11.829999923706055,0.0,11.829999923706055
2014-10-13,11.829999923706055,11.829999923706055,11.829999923706055,11.829999923706055,0.0,11.829999923706055
2014-10-14,11.829999923706055,11.829999923706055,11.829999923706055,11.829999923706055,0.0,11.829999923706055
2014-10-15,11.829999923706055,11.829999923706055,11.829999923706055,11.829999923706055,0.0,11.829999923706055
2014-10-16,11.829999923706055,11.829999923706055,11.829999923706055,11.829999923706055,0.0,11.829999923706055
2014-10-17,11.829999923706055,11.829999923706055,11.829999923706055,11.829999923706055,0.0,11.829999923706055
2014-10-20,11.829999923706055,11.829999923706055,11.829999923706055,11.829999923706055,0.0,11.829999923706055
2014-10-21,11.829999923706055,11.829999923706055,11.829999923706055,11.829999923706055,0.0,11.829999923706055
2014-10-22,11.829999923706055,11.829999923706055,11.829999923706055,11.829999923706055,0.0,11.829999923706055
2014-10-23,11.829999923706055,11.829999923706055,11.829999923706055,11.829999923706055,0.0,11.829999923706055
2014-10-24,11.239999771118164,11.239999771118164,11.239999771118164,11.239999771118164,1233400.0,11.239999771118164
2014-10-27,10.680000305175781,10.680000305175781,10.680000305175781,10.680000305175781,3979600.0,10.680000305175781
2014-10-28,11.0600004196167,10.260000228881836,10.260000228881836,10.800000190734863,15565552.0,10.800000190734863
2014-10-29,11.34000015258789,10.600000381469727,10.600000381469727,11.149999618530273,12542972.0,11.149999618530273
2014-10-30,11.479999542236328,10.970000267028809,11.050000190734863,11.15999984741211,8012844.0,11.15999984741211
2014-10-31,11.359999656677246,10.979999542236328,11.199999809265137,11.279999732971191,7088042.0,11.279999732971191
2014-11-03,11.430000305175781,11.1899995803833,11.270000457763672,11.289999961853027,5133927.0,11.289999961853027
2014-11-04,11.649999618530273,11.229999542236328,11.279999732971191,11.390000343322754,6764594.0,11.390000343322754
2014-11-05,11.649999618530273,11.350000381469727,11.399999618530273,11.59000015258789,6154337.0,11.59000015258789
2014-11-06,11.670000076293945,11.390000343322754,11.569999694824219,11.5,4626017.0,11.5
2014-11-07,11.539999961853027,11.039999961853027,11.460000038146973,11.170000076293945,6325768.0,11.170000076293945
2014-11-10,11.229999542236328,10.890000343322754,11.229999542236328,11.140000343322754,5858958.0,11.140000343322754
2014-11-11,11.300000190734863,10.800000190734863,11.119999885559082,10.899999618530273,7073296.0,10.899999618530273
2014-11-12,11.020000457763672,10.800000190734863,10.850000381469727,11.010000228881836,4258670.0,11.010000228881836
2014-11-13,11.170000076293945,10.829999923706055,10.989999771118164,11.119999885559082,4310795.0,11.119999885559082
2014-11-14,11.119999885559082,10.869999885559082,11.050000190734863,10.949999809265137,3728373.0,10.949999809265137
2014-11-17,10.949999809265137,10.399999618530273,10.859999656677246,10.779999732971191,4926553.0,10.779999732971191
2014-11-18,10.9399995803833,10.710000038146973,10.729999542236328,10.779999732971191,2436969.0,10.779999732971191
2014-11-19,10.850000381469727,10.600000381469727,10.699999809265137,10.779999732971191,4580072.0,10.779999732971191
2014-11-20,10.8100004196167,10.640000343322754,10.770000457763672,10.779999732971191,3021591.0,10.779999732971191
2014-11-21,11.0600004196167,10.649999618530273,10.760000228881836,10.970000267028809,3834172.0,10.970000267028809
2014-11-24,11.0,10.760000228881836,10.970000267028809,10.890000343322754,4304471.0,10.890000343322754
2014-11-25,11.0,10.8100004196167,10.890000343322754,10.960000038146973,3974890.0,10.960000038146973
2014-11-26,11.020000457763672,10.920000076293945,10.970000267028809,10.970000267028809,2710611.0,10.970000267028809
2014-11-27,11.350000381469727,11.0,11.0,11.180000305175781,6613033.0,11.180000305175781
2014-11-28,11.380000114440918,11.069999694824219,11.279999732971191,11.289999961853027,6039391.0,11.289999961853027
2014-12-01,11.3100004196167,10.920000076293945,11.289999961853027,11.09000015258789,5785746.0,11.09000015258789
2014-12-02,11.140000343322754,10.930000305175781,11.09000015258789,11.079999923706055,4609892.0,11.079999923706055
2014-12-03,11.369999885559082,10.899999618530273,11.039999961853027,11.329999923706055,6509316.0,11.329999923706055
2014-12-04,11.899999618530273,11.229999542236328,11.3100004196167,11.779999732971191,11514889.0,11.779999732971191
2014-12-05,12.119999885559082,11.1899995803833,11.779999732971191,11.399999618530273,8040369.0,11.399999618530273
2014-12-08,11.880000114440918,11.1899995803833,11.800000190734863,11.260000228881836,8898199.0,11.260000228881836
2014-12-09,11.380000114440918,10.710000038146973,11.079999923706055,10.729999542236328,8155055.0,10.729999542236328
2014-12-10,11.229999542236328,10.579999923706055,10.800000190734863,11.0600004196167,4460456.0,11.0600004196167
2014-12-11,11.229999542236328,10.899999618530273,11.039999961853027,11.210000038146973,3193712.0,11.210000038146973
2014-12-12,11.34000015258789,11.119999885559082,11.199999809265137,11.3100004196167,3992145.0,11.3100004196167
2014-12-15,11.59000015258789,11.220000267028809,11.279999732971191,11.34000015258789,4037306.0,11.34000015258789
2014-12-16,11.329999923706055,11.15999984741211,11.279999732971191,11.270000457763672,3719841.0,11.270000457763672
2014-12-17,11.25,10.899999618530273,11.25,10.9399995803833,3810276.0,10.9399995803833
2014-12-18,11.140000343322754,10.84000015258789,10.899999618530273,11.079999923706055,4375834.0,11.079999923706055
2014-12-19,11.25,10.800000190734863,11.0,11.020000457763672,4168409.0,11.020000457763672
2014-12-22,10.989999771118164,10.470000267028809,10.84000015258789,10.470000267028809,4028068.0,10.470000267028809
2014-12-23,10.6899995803833,10.470000267028809,10.579999923706055,10.510000228881836,2355102.0,10.510000228881836
2014-12-24,10.949999809265137,10.5,10.5,10.84000015258789,2637784.0,10.84000015258789
2014-12-25,11.079999923706055,10.710000038146973,10.710000038146973,10.9399995803833,2664881.0,10.9399995803833
2014-12-26,11.15999984741211,10.890000343322754,10.890000343322754,11.050000190734863,2581590.0,11.050000190734863
2014-12-29,11.199999809265137,10.800000190734863,11.0600004196167,10.859999656677246,2680736.0,10.859999656677246
2014-12-30,10.930000305175781,10.510000228881836,10.829999923706055,10.5600004196167,2363472.0,10.5600004196167
2014-12-31,10.770000457763672,10.40999984741211,10.5600004196167,10.75,1682974.0,10.75
2015-01-05,10.949999809265137,10.399999618530273,10.569999694824219,10.890000343322754,3253188.0,10.890000343322754
2015-01-06,10.890000343322754,10.680000305175781,10.739999771118164,10.829999923706055,2395253.0,10.829999923706055
2015-01-07,10.829999923706055,10.65999984741211,10.829999923706055,10.789999961853027,2418303.0,10.789999961853027
2015-01-08,10.989999771118164,10.710000038146973,10.789999961853027,10.979999542236328,3863576.0,10.979999542236328
2015-01-09,11.039999961853027,10.819999694824219,10.949999809265137,10.829999923706055,3069894.0,10.829999923706055
2015-01-12,10.779999732971191,10.430000305175781,10.720000267028809,10.510000228881836,2127196.0,10.510000228881836
2015-01-13,10.649999618530273,10.399999618530273,10.479999542236328,10.520000457763672,1964503.0,10.520000457763672
2015-01-14,10.59000015258789,10.380000114440918,10.59000015258789,10.529999732971191,3924231.0,10.529999732971191
2015-01-15,10.819999694824219,10.420000076293945,10.510000228881836,10.720000267028809,3437354.0,10.720000267028809
2015-01-16,10.960000038146973,10.649999618530273,10.850000381469727,10.800000190734863,5309939.0,10.800000190734863
2015-01-19,10.800000190734863,10.350000381469727,10.619999885559082,10.430000305175781,4159358.0,10.430000305175781
2015-01-20,10.949999809265137,10.430000305175781,10.430000305175781,10.9399995803833,4748529.0,10.9399995803833
2015-01-21,11.289999961853027,10.949999809265137,11.199999809265137,11.15999984741211,6445401.0,11.15999984741211
2015-01-22,11.720000267028809,11.720000267028809,11.720000267028809,11.720000267028809,1132985.0,11.720000267028809
2015-01-23,12.3100004196167,12.010000228881836,12.3100004196167,12.3100004196167,21631460.0,12.3100004196167
2015-01-26,12.399999618530273,11.859999656677246,12.300000190734863,12.180000305175781,11120367.0,12.180000305175781
2015-01-27,12.300000190734863,11.989999771118164,12.25,12.229999542236328,7668678.0,12.229999542236328
2015-01-28,12.84000015258789,12.100000381469727,12.170000076293945,12.84000015258789,9519535.0,12.84000015258789
2015-01-29,13.149999618530273,12.670000076293945,12.789999961853027,12.6899995803833,10989504.0,12.6899995803833
2015-01-30,12.75,12.119999885559082,12.6899995803833,12.579999923706055,5793013.0,12.579999923706055
2015-02-02,12.680000305175781,12.1899995803833,12.329999923706055,12.5600004196167,3627475.0,12.5600004196167
2015-02-03,12.609999656677246,12.3100004196167,12.5,12.579999923706055,4408717.0,12.579999923706055
2015-02-04,12.6899995803833,12.399999618530273,12.579999923706055,12.520000457763672,5197816.0,12.520000457763672
2015-02-05,12.649999618530273,12.100000381469727,12.520000457763672,12.119999885559082,4047065.0,12.119999885559082
2015-02-06,12.180000305175781,11.699999809265137,12.0,11.960000038146973,4516840.0,11.960000038146973
2015-02-09,12.079999923706055,11.819999694824219,11.970000267028809,11.890000343322754,4433365.0,11.890000343322754
2015-02-10,12.0600004196167,11.699999809265137,12.0,11.8100004196167,4585147.0,11.8100004196167
2015-02-11,11.880000114440918,11.710000038146973,11.819999694824219,11.819999694824219,3701369.0,11.819999694824219
2015-02-12,12.180000305175781,11.75,11.800000190734863,12.100000381469727,4068076.0,12.100000381469727
2015-02-13,12.399999618530273,12.119999885559082,12.210000038146973,12.279999732971191,4768149.0,12.279999732971191
2015-02-16,12.729999542236328,12.359999656677246,12.359999656677246,12.720000267028809,5114191.0,12.720000267028809
2015-02-17,12.960000038146973,12.520000457763672,12.899999618530273,12.699999809265137,4208672.0,12.699999809265137
2015-02-25,12.829999923706055,12.510000228881836,12.829999923706055,12.6899995803833,2790324.0,12.6899995803833
2015-02-26,12.800000190734863,12.579999923706055,12.680000305175781,12.789999961853027,2546798.0,12.789999961853027
2015-02-27,12.9399995803833,12.720000267028809,12.779999732971191,12.930000305175781,3825702.0,12.930000305175781
2015-03-02,13.039999961853027,12.680000305175781,12.869999885559082,12.920000076293945,3908040.0,12.920000076293945
2015-03-03,12.970000267028809,12.739999771118164,12.890000343322754,12.760000228881836,3553941.0,12.760000228881836
2015-03-04,13.0600004196167,12.739999771118164,12.779999732971191,13.010000228881836,4439274.0,13.010000228881836
2015-03-05,13.65999984741211,12.989999771118164,13.020000457763672,13.65999984741211,5738875.0,13.65999984741211
2015-03-06,14.239999771118164,13.609999656677246,13.859999656677246,13.84000015258789,7652172.0,13.84000015258789
2015-03-09,13.90999984741211,13.5,13.880000114440918,13.84000015258789,7214659.0,13.84000015258789
2015-03-10,14.09000015258789,13.710000038146973,13.859999656677246,13.880000114440918,3662018.0,13.880000114440918
2015-03-11,14.5,13.859999656677246,13.880000114440918,14.0,5968723.0,14.0
2015-03-12,14.0,14.0,14.0,14.0,0.0,14.0
2015-03-13,14.289999961853027,13.640000343322754,14.199999809265137,14.239999771118164,5778272.0,14.239999771118164
2015-03-16,14.949999809265137,14.15999984741211,14.380000114440918,14.949999809265137,8151343.0,14.949999809265137
2015-03-17,15.699999809265137,15.020000457763672,15.020000457763672,15.699999809265137,6440359.0,15.699999809265137
2015-03-18,15.699999809265137,15.699999809265137,15.699999809265137,15.699999809265137,0.0,15.699999809265137
2015-03-19,17.270000457763672,15.880000114440918,16.0,17.270000457763672,11145786.0,17.270000457763672
2015-03-20,17.270000457763672,17.270000457763672,17.270000457763672,17.270000457763672,0.0,17.270000457763672
2015-03-23,17.270000457763672,17.270000457763672,17.270000457763672,17.270000457763672,0.0,17.270000457763672
2015-03-24,17.270000457763672,17.270000457763672,17.270000457763672,17.270000457763672,0.0,17.270000457763672
2015-03-25,19.0,17.270000457763672,17.899999618530273,17.68000030517578,36391173.0,17.68000030517578
2015-03-26,17.0,16.299999237060547,17.0,16.5,23229764.0,16.5
2015-03-27,16.969999313354492,15.899999618530273,16.200000762939453,16.780000686645508,14480514.0,16.780000686645508
2015-03-30,16.81999969482422,16.200000762939453,16.65999984741211,16.719999313354492,11150558.0,16.719999313354492
2015-03-31,17.0,16.510000228881836,16.600000381469727,16.6200008392334,8559586.0,16.6200008392334
2015-04-01,16.959999084472656,16.6200008392334,16.6299991607666,16.799999237060547,6924300.0,16.799999237060547
2015-04-02,17.75,16.700000762939453,16.799999237060547,17.540000915527344,13433596.0,17.540000915527344
2015-04-03,18.0,17.18000030517578,17.40999984741211,17.6200008392334,17339619.0,17.6200008392334
2015-04-07,17.899999618530273,17.299999237060547,17.450000762939453,17.670000076293945,13552743.0,17.670000076293945
2015-04-08,17.790000915527344,16.709999084472656,17.670000076293945,17.219999313354492,14931158.0,17.219999313354492
2015-04-09,17.149999618530273,15.930000305175781,17.149999618530273,16.43000030517578,12270040.0,16.43000030517578
2015-04-10,18.06999969482422,16.219999313354492,16.399999618530273,18.06999969482422,37031360.0,18.06999969482422
2015-04-13,18.65999984741211,17.700000762939453,18.18000030517578,18.239999771118164,26423224.0,18.239999771118164
2015-04-14,18.239999771118164,17.540000915527344,18.239999771118164,17.690000534057617,15195070.0,17.690000534057617
2015-04-15,18.270000457763672,16.899999618530273,17.600000381469727,17.809999465942383,17364362.0,17.809999465942383
2015-04-16,19.399999618530273,17.299999237060547,17.600000381469727,19.010000228881836,20509394.0,19.010000228881836
2015-04-17,19.600000381469727,18.600000381469727,19.200000762939453,18.639999389648438,16071650.0,18.639999389648438
2015-04-20,19.100000381469727,17.770000457763672,18.299999237060547,18.950000762939453,24300832.0,18.950000762939453
2015-04-21,19.540000915527344,18.510000228881836,18.8799991607666,19.40999984741211,15510344.0,19.40999984741211
2015-04-22,19.950000762939453,19.200000762939453,19.420000076293945,19.329999923706055,15393715.0,19.329999923706055
2015-04-23,19.600000381469727,18.809999465942383,19.219999313354492,19.100000381469727,15014356.0,19.100000381469727
2015-04-24,19.399999618530273,18.5,18.780000686645508,18.59000015258789,14533993.0,18.59000015258789
2015-04-27,18.899999618530273,18.299999237060547,18.360000610351562,18.43000030517578,10689838.0,18.43000030517578
2015-04-28,18.43000030517578,16.799999237060547,18.0,16.979999542236328,14817403.0,16.979999542236328
2015-04-29,17.329999923706055,16.479999542236328,16.479999542236328,17.25,7951698.0,17.25
2015-04-30,17.450000762939453,16.700000762939453,17.329999923706055,16.760000228881836,8289771.0,16.760000228881836
2015-05-04,17.06999969482422,16.600000381469727,16.639999389648438,16.969999313354492,5782862.0,16.969999313354492
2015-05-05,16.969999313354492,16.399999618530273,16.950000762939453,16.40999984741211,7299354.0,16.40999984741211
2015-05-06,16.649999618530273,15.449999809265137,16.450000762939453,15.760000228881836,8749741.0,15.760000228881836
2015-05-07,15.75,14.859999656677246,15.489999771118164,15.59000015258789,12050262.0,15.59000015258789
2015-05-08,16.170000076293945,15.640000343322754,15.710000038146973,16.149999618530273,9469361.0,16.149999618530273
2015-05-11,16.600000381469727,16.0,16.149999618530273,16.559999465942383,13582574.0,16.559999465942383
2015-05-12,16.6200008392334,16.139999389648438,16.479999542236328,16.399999618530273,8424526.0,16.399999618530273
2015-05-13,17.149999618530273,16.0,16.3799991607666,17.010000228881836,12516003.0,17.010000228881836
2015-05-14,17.299999237060547,16.709999084472656,16.799999237060547,17.1200008392334,11855606.0,17.1200008392334
2015-05-15,17.100000381469727,16.350000381469727,17.100000381469727,16.399999618530273,7748955.0,16.399999618530273
2015-05-18,16.68000030517578,15.920000076293945,16.149999618530273,16.489999771118164,8353583.0,16.489999771118164
2015-05-19,16.950000762939453,16.360000610351562,16.440000534057617,16.809999465942383,9069891.0,16.809999465942383
2015-05-20,17.110000610351562,16.6200008392334,16.799999237060547,16.639999389648438,11000646.0,16.639999389648438
2015-05-21,16.920000076293945,16.31999969482422,16.530000686645508,16.829999923706055,9863992.0,16.829999923706055
2015-05-22,17.989999771118164,16.889999389648438,16.889999389648438,17.780000686645508,18398696.0,17.780000686645508
2015-05-25,18.450000762939453,17.729999542236328,17.90999984741211,18.149999618530273,17207111.0,18.149999618530273
2015-05-26,18.899999618530273,17.899999618530273,18.149999618530273,18.5,16817218.0,18.5
2015-05-27,19.700000762939453,18.010000228881836,18.450000762939453,19.280000686645508,24076110.0,19.280000686645508
2015-05-28,21.209999084472656,18.520000457763672,19.25,21.010000228881836,43367487.0,21.010000228881836
2015-05-29,20.940000534057617,18.90999984741211,20.940000534057617,19.770000457763672,25251354.0,19.770000457763672
2015-06-01,20.81999969482422,19.149999618530273,19.149999618530273,20.59000015258789,23887279.0,20.59000015258789
2015-06-02,21.479999542236328,20.200000762939453,20.399999618530273,21.190000534057617,34312893.0,21.190000534057617
2015-06-03,21.280000686645508,19.65999984741211,21.1200008392334,20.299999237060547,20004837.0,20.299999237060547
2015-06-04,20.450000762939453,18.350000381469727,20.31999969482422,19.579999923706055,20567305.0,19.579999923706055
2015-06-05,20.6200008392334,19.5,19.719999313354492,20.020000457763672,18517224.0,20.020000457763672
2015-06-08,22.020000457763672,19.559999465942383,20.020000457763672,22.020000457763672,27549444.0,22.020000457763672
2015-06-09,21.899999618530273,20.68000030517578,21.899999618530273,21.190000534057617,19296964.0,21.190000534057617
2015-06-10,21.8700008392334,20.579999923706055,21.0,21.190000534057617,15178825.0,21.190000534057617
2015-06-11,21.799999237060547,20.600000381469727,21.0,21.6299991607666,17765521.0,21.6299991607666
2015-06-12,23.059999465942383,21.299999237060547,21.469999313354492,22.329999923706055,20133472.0,22.329999923706055
2015-06-15,22.8799991607666,21.600000381469727,22.149999618530273,21.75,15660358.0,21.75
2015-06-16,21.40999984741211,20.200000762939453,21.40999984741211,20.360000610351562,18250344.0,20.360000610351562
2015-06-17,20.690000534057617,18.969999313354492,20.049999237060547,20.350000381469727,13355484.0,20.350000381469727
2015-06-18,20.8799991607666,19.5,20.360000610351562,19.540000915527344,9597096.0,19.540000915527344
2015-06-19,19.190000534057617,17.59000015258789,19.0,17.610000610351562,11588834.0,17.610000610351562
2015-06-23,17.65999984741211,15.850000381469727,17.549999237060547,17.3700008392334,11562035.0,17.3700008392334
2015-06-24,18.06999969482422,17.299999237060547,17.479999542236328,17.719999313354492,10241652.0,17.719999313354492
2015-06-25,18.360000610351562,16.479999542236328,17.809999465942383,17.219999313354492,13642297.0,17.219999313354492
2015-06-26,16.59000015258789,15.5,16.299999237060547,15.5,11495844.0,15.5
2015-06-29,15.890000343322754,13.949999809265137,15.720000267028809,14.010000228881836,15741268.0,14.010000228881836
2015-06-30,14.800000190734863,12.609999656677246,13.699999809265137,14.5,16356473.0,14.5
2015-07-01,14.850000381469727,13.050000190734863,14.029999732971191,13.050000190734863,13561428.0,13.050000190734863
2015-07-02,12.84000015258789,11.75,12.550000190734863,11.75,16221533.0,11.75
2015-07-03,11.390000343322754,10.579999923706055,11.039999961853027,10.579999923706055,16583534.0,10.579999923706055
2015-07-06,11.520000457763672,9.520000457763672,11.300000190734863,9.520000457763672,19498493.0,9.520000457763672
2015-07-07,8.569999694824219,8.569999694824219,8.569999694824219,8.569999694824219,6938600.0,8.569999694824219
2015-07-08,7.710000038146973,7.710000038146973,7.710000038146973,7.710000038146973,651200.0,7.710000038146973
2015-07-09,8.479999542236328,6.940000057220459,6.940000057220459,8.479999542236328,33559331.0,8.479999542236328
2015-07-10,9.329999923706055,8.479999542236328,8.699999809265137,9.329999923706055,14471934.0,9.329999923706055
2015-07-13,10.260000228881836,9.329999923706055,9.800000190734863,10.260000228881836,20476228.0,10.260000228881836
2015-07-14,11.289999961853027,9.800000190734863,10.300000190734863,10.9399995803833,38440917.0,10.9399995803833
2015-07-15,10.800000190734863,9.850000381469727,10.399999618530273,9.989999771118164,25885690.0,9.989999771118164
2015-07-16,10.569999694824219,8.989999771118164,9.010000228881836,10.470000267028809,22529350.0,10.470000267028809
2015-07-17,11.520000457763672,10.25,10.260000228881836,11.520000457763672,15503586.0,11.520000457763672
2015-07-20,12.670000076293945,11.380000114440918,11.619999885559082,11.789999961853027,19385230.0,11.789999961853027
2015-07-21,12.229999542236328,11.350000381469727,11.600000381469727,11.989999771118164,18689122.0,11.989999771118164
2015-07-22,13.0,11.899999618530273,12.010000228881836,12.739999771118164,22959904.0,12.739999771118164
2015-07-23,13.800000190734863,12.300000190734863,12.529999732971191,13.300000190734863,18879021.0,13.300000190734863
2015-07-24,13.960000038146973,12.600000381469727,13.329999923706055,12.829999923706055,18122059.0,12.829999923706055
2015-07-27,13.699999809265137,11.550000190734863,12.479999542236328,11.739999771118164,26145969.0,11.739999771118164
2015-07-28,12.399999618530273,10.670000076293945,11.0600004196167,11.880000114440918,21932799.0,11.880000114440918
2015-07-29,12.869999885559082,11.199999809265137,12.069999694824219,12.649999618530273,17494843.0,12.649999618530273
2015-07-30,12.800000190734863,11.880000114440918,12.5,12.0600004196167,18154240.0,12.0600004196167
2015-07-31,12.170000076293945,11.1899995803833,11.699999809265137,11.729999542236328,10324307.0,11.729999542236328
2015-08-03,11.550000190734863,10.550000190734863,11.399999618530273,10.550000190734863,11837860.0,10.550000190734863
2015-08-04,11.300000190734863,10.289999961853027,10.699999809265137,11.300000190734863,10889931.0,11.300000190734863
2015-08-05,11.600000381469727,10.899999618530273,11.199999809265137,11.09000015258789,10537598.0,11.09000015258789
2015-08-06,11.399999618530273,10.460000038146973,10.779999732971191,11.3100004196167,8418201.0,11.3100004196167
2015-08-07,12.4399995803833,11.15999984741211,11.300000190734863,12.180000305175781,17299516.0,12.180000305175781
2015-08-10,12.859999656677246,11.949999809265137,12.319999694824219,12.710000038146973,19805062.0,12.710000038146973
2015-08-11,12.779999732971191,12.300000190734863,12.5600004196167,12.520000457763672,14569607.0,12.520000457763672
2015-08-12,13.09000015258789,12.260000228881836,12.319999694824219,12.5,15668322.0,12.5
2015-08-13,12.850000381469727,12.15999984741211,12.359999656677246,12.819999694824219,13298655.0,12.819999694824219
2015-08-14,13.449999809265137,12.739999771118164,12.800000190734863,13.319999694824219,16251991.0,13.319999694824219
2015-08-17,13.9399995803833,13.270000457763672,13.9399995803833,13.539999961853027,14952338.0,13.539999961853027
2015-08-18,13.880000114440918,12.1899995803833,13.619999885559082,12.1899995803833,23162676.0,12.1899995803833
2015-08-19,12.569999694824219,11.010000228881836,11.5,12.479999542236328,15173382.0,12.479999542236328
2015-08-20,12.579999923706055,11.989999771118164,12.300000190734863,12.149999618530273,8680256.0,12.149999618530273
2015-08-21,12.5,11.609999656677246,11.699999809265137,11.8100004196167,11833401.0,11.8100004196167
2015-08-24,11.279999732971191,10.630000114440918,10.979999542236328,10.630000114440918,14031105.0,10.630000114440918
2015-08-25,10.9399995803833,9.569999694824219,9.739999771118164,9.569999694824219,10823944.0,9.569999694824219
2015-08-26,10.399999618530273,9.199999809265137,9.75,9.739999771118164,10734659.0,9.739999771118164
2015-08-27,10.710000038146973,9.899999618530273,9.899999618530273,10.710000038146973,11398033.0,10.710000038146973
2015-08-28,11.680000305175781,10.819999694824219,10.899999618530273,11.619999885559082,9023427.0,11.619999885559082
2015-08-31,11.600000381469727,11.100000381469727,11.390000343322754,11.350000381469727,6059917.0,11.350000381469727
2015-09-01,11.800000190734863,10.220000267028809,11.5,10.229999542236328,9232098.0,10.229999542236328
2015-09-02,10.770000457763672,9.220000267028809,9.520000457763672,9.4399995803833,10723739.0,9.4399995803833
2015-09-07,10.109999656677246,9.399999618530273,9.460000038146973,9.720000267028809,5642140.0,9.720000267028809
2015-09-08,10.109999656677246,9.420000076293945,9.699999809265137,10.0,7789671.0,10.0
2015-09-09,10.479999542236328,10.0,10.079999923706055,10.3100004196167,9487729.0,10.3100004196167
2015-09-10,10.40999984741211,10.010000228881836,10.199999809265137,10.119999885559082,5933761.0,10.119999885559082
2015-09-11,10.420000076293945,9.899999618530273,10.119999885559082,10.149999618530273,4516286.0,10.149999618530273
2015-09-14,10.420000076293945,9.140000343322754,10.279999732971191,9.180000305175781,12681166.0,9.180000305175781
2015-09-15,9.229999542236328,8.260000228881836,9.050000190734863,8.260000228881836,6195764.0,8.260000228881836
2015-09-16,9.09000015258789,8.109999656677246,8.109999656677246,9.09000015258789,6769084.0,9.09000015258789
2015-09-17,9.579999923706055,9.0,9.0,9.020000457763672,5597308.0,9.020000457763672
2015-09-18,9.300000190734863,8.989999771118164,8.989999771118164,9.229999542236328,3014355.0,9.229999542236328
2015-09-21,10.149999618530273,9.0,9.09000015258789,10.130000114440918,5862059.0,10.130000114440918
2015-09-22,10.329999923706055,9.779999732971191,9.970000267028809,10.020000457763672,7456123.0,10.020000457763672
2015-09-23,9.960000038146973,9.600000381469727,9.949999809265137,9.65999984741211,3295100.0,9.65999984741211
2015-09-24,10.199999809265137,9.640000343322754,9.640000343322754,10.039999961853027,4361230.0,10.039999961853027
2015-09-25,10.050000190734863,9.329999923706055,10.010000228881836,9.630000114440918,4198418.0,9.630000114440918
2015-09-28,10.550000190734863,9.449999809265137,9.65999984741211,10.399999618530273,10543403.0,10.399999618530273
2015-09-29,10.180000305175781,9.880000114440918,10.149999618530273,10.050000190734863,5163578.0,10.050000190734863
2015-09-30,10.180000305175781,9.930000305175781,10.0600004196167,10.0,2122002.0,10.0
2015-10-08,10.569999694824219,10.15999984741211,10.350000381469727,10.350000381469727,5021443.0,10.350000381469727
2015-10-09,10.640000343322754,10.270000457763672,10.329999923706055,10.529999732971191,4856158.0,10.529999732971191
2015-10-12,11.100000381469727,10.5600004196167,10.680000305175781,10.960000038146973,6218674.0,10.960000038146973
2015-10-13,11.350000381469727,10.8100004196167,10.949999809265137,11.130000114440918,6058645.0,11.130000114440918
2015-10-14,11.319999694824219,10.710000038146973,11.010000228881836,10.859999656677246,5205500.0,10.859999656677246
2015-10-15,11.8100004196167,10.75,10.779999732971191,11.6899995803833,10536840.0,11.6899995803833
2015-10-16,12.859999656677246,11.279999732971191,11.59000015258789,12.680000305175781,13558577.0,12.680000305175781
2015-10-19,12.489999771118164,11.960000038146973,12.199999809265137,12.09000015258789,10147240.0,12.09000015258789
2015-10-20,12.149999618530273,11.760000228881836,12.0,12.079999923706055,10800763.0,12.079999923706055
2015-10-21,12.479999542236328,11.020000457763672,12.079999923706055,11.5600004196167,9150551.0,11.5600004196167
2015-10-22,12.149999618530273,11.420000076293945,11.600000381469727,12.0600004196167,6554039.0,12.0600004196167
2015-10-23,12.270000457763672,11.869999885559082,11.960000038146973,12.170000076293945,9677157.0,12.170000076293945
2015-10-26,12.550000190734863,12.039999961853027,12.1899995803833,12.260000228881836,8689002.0,12.260000228881836
2015-10-27,12.470000267028809,11.720000267028809,12.199999809265137,12.390000343322754,8463079.0,12.390000343322754
2015-10-28,12.8100004196167,12.180000305175781,12.390000343322754,12.399999618530273,8658437.0,12.399999618530273
2015-10-29,12.75,12.199999809265137,12.539999961853027,12.569999694824219,7135504.0,12.569999694824219
2015-10-30,13.149999618530273,12.489999771118164,12.520000457763672,12.710000038146973,9376882.0,12.710000038146973
2015-11-02,12.510000228881836,11.899999618530273,12.510000228881836,12.029999732971191,7535014.0,12.029999732971191
2015-11-03,12.140000343322754,11.829999923706055,12.140000343322754,11.90999984741211,4625454.0,11.90999984741211
2015-11-04,12.579999923706055,11.859999656677246,11.90999984741211,12.510000228881836,12666611.0,12.510000228881836
2015-11-05,12.699999809265137,12.25,12.420000076293945,12.359999656677246,7935842.0,12.359999656677246
2015-11-06,12.829999923706055,12.289999961853027,12.380000114440918,12.710000038146973,9520893.0,12.710000038146973
2015-11-09,13.229999542236328,12.5,12.600000381469727,12.979999542236328,10930178.0,12.979999542236328
2015-11-10,13.600000381469727,12.770000457763672,12.800000190734863,13.5,11018308.0,13.5
2015-11-11,13.609999656677246,13.319999694824219,13.550000190734863,13.529999732971191,8112386.0,13.529999732971191
2015-11-12,13.869999885559082,13.220000267028809,13.470000267028809,13.670000076293945,7038964.0,13.670000076293945
2015-11-13,14.890000343322754,13.300000190734863,13.609999656677246,14.5,13177107.0,14.5
2015-11-16,15.029999732971191,14.039999961853027,14.050000190734863,14.770000457763672,8639328.0,14.770000457763672
2015-11-17,14.989999771118164,14.369999885559082,14.649999618530273,14.399999618530273,7797214.0,14.399999618530273
2015-11-18,14.550000190734863,13.899999618530273,14.350000381469727,13.960000038146973,5009750.0,13.960000038146973
2015-11-19,14.300000190734863,13.899999618530273,13.979999542236328,14.300000190734863,3909643.0,14.300000190734863
2015-11-20,14.65999984741211,14.25,14.399999618530273,14.449999809265137,4339715.0,14.449999809265137
2015-11-23,14.579999923706055,14.010000228881836,14.300000190734863,14.210000038146973,5782881.0,14.210000038146973
2015-11-24,14.279999732971191,13.619999885559082,14.210000038146973,14.039999961853027,5735576.0,14.039999961853027
2015-11-25,15.399999618530273,13.880000114440918,13.960000038146973,15.0,10880434.0,15.0
2015-11-26,15.380000114440918,14.770000457763672,14.899999618530273,14.8100004196167,6962630.0,14.8100004196167
2015-11-27,14.899999618530273,13.329999923706055,14.789999961853027,13.5600004196167,8975836.0,13.5600004196167
2015-11-30,13.789999961853027,12.289999961853027,13.680000305175781,13.359999656677246,6890621.0,13.359999656677246
2015-12-01,13.6899995803833,13.119999885559082,13.210000038146973,13.390000343322754,4524468.0,13.390000343322754
2015-12-02,14.729999542236328,13.210000038146973,13.229999542236328,14.729999542236328,11632654.0,14.729999542236328
2015-12-03,14.949999809265137,14.479999542236328,14.949999809265137,14.800000190734863,9161611.0,14.800000190734863
2015-12-04,16.280000686645508,14.600000381469727,14.609999656677246,15.09000015258789,18492142.0,15.09000015258789
2015-12-07,15.210000038146973,14.5600004196167,15.09000015258789,15.100000381469727,10154460.0,15.100000381469727
2015-12-08,15.510000228881836,14.5,14.890000343322754,15.350000381469727,12873291.0,15.350000381469727
2015-12-09,15.6899995803833,15.020000457763672,15.149999618530273,15.140000343322754,8493154.0,15.140000343322754
2015-12-10,15.0,14.600000381469727,14.949999809265137,14.739999771118164,8117517.0,14.739999771118164
2015-12-11,15.25,14.510000228881836,14.630000114440918,14.609999656677246,7208168.0,14.609999656677246
2015-12-14,14.930000305175781,14.029999732971191,14.399999618530273,14.729999542236328,4183494.0,14.729999542236328
2015-12-15,15.350000381469727,14.619999885559082,14.619999885559082,15.119999885559082,7382531.0,15.119999885559082
2015-12-16,15.199999809265137,14.699999809265137,15.15999984741211,14.800000190734863,7001384.0,14.800000190734863
2015-12-17,15.369999885559082,14.789999961853027,14.789999961853027,15.170000076293945,8027653.0,15.170000076293945
2015-12-18,15.170000076293945,14.8100004196167,15.010000228881836,14.989999771118164,6872372.0,14.989999771118164
2015-12-21,15.5,14.819999694824219,14.819999694824219,15.479999542236328,9262041.0,15.479999542236328
2015-12-22,15.890000343322754,15.199999809265137,15.40999984741211,15.600000381469727,8615682.0,15.600000381469727
2015-12-23,17.110000610351562,15.479999542236328,15.59000015258789,16.170000076293945,17183549.0,16.170000076293945
2015-12-24,16.600000381469727,15.710000038146973,16.15999984741211,16.399999618530273,11122272.0,16.399999618530273
2015-12-25,16.600000381469727,16.149999618530273,16.479999542236328,16.530000686645508,7509397.0,16.530000686645508
2015-12-28,16.600000381469727,15.640000343322754,16.399999618530273,15.720000267028809,11398255.0,15.720000267028809
2015-12-29,15.930000305175781,15.229999542236328,15.699999809265137,15.930000305175781,7510182.0,15.930000305175781
2015-12-30,16.15999984741211,15.609999656677246,15.720000267028809,15.779999732971191,6155623.0,15.779999732971191
2015-12-31,16.479999542236328,15.65999984741211,15.789999961853027,16.149999618530273,8277713.0,16.149999618530273
2016-01-04,16.18000030517578,14.600000381469727,15.989999771118164,14.609999656677246,7183754.0,14.609999656677246
2016-01-05,14.75,13.260000228881836,13.260000228881836,14.489999771118164,10672010.0,14.489999771118164
2016-01-06,15.100000381469727,14.300000190734863,14.399999618530273,14.930000305175781,6645109.0,14.930000305175781
2016-01-07,14.699999809265137,13.4399995803833,14.649999618530273,13.4399995803833,2992400.0,13.4399995803833
2016-01-08,13.800000190734863,12.149999618530273,13.800000190734863,13.100000381469727,9555727.0,13.100000381469727
2016-01-11,12.9399995803833,11.789999961853027,12.600000381469727,11.789999961853027,6064631.0,11.789999961853027
2016-01-12,12.050000190734863,11.199999809265137,11.789999961853027,11.4399995803833,4909826.0,11.4399995803833
2016-01-13,11.760000228881836,10.770000457763672,11.550000190734863,10.949999809265137,4769993.0,10.949999809265137
2016-01-14,11.289999961853027,10.020000457763672,10.399999618530273,11.1899995803833,7261948.0,11.1899995803833
2016-01-15,11.34000015258789,10.710000038146973,11.09000015258789,10.770000457763672,4668039.0,10.770000457763672
2016-01-18,11.270000457763672,10.3100004196167,10.3100004196167,11.1899995803833,4180653.0,11.1899995803833
2016-01-19,11.680000305175781,11.109999656677246,11.109999656677246,11.579999923706055,5522016.0,11.579999923706055
2016-01-20,11.880000114440918,11.390000343322754,11.579999923706055,11.619999885559082,4520470.0,11.619999885559082
2016-01-21,11.850000381469727,11.289999961853027,11.300000190734863,11.390000343322754,6263575.0,11.390000343322754
2016-01-22,12.260000228881836,11.220000267028809,11.550000190734863,12.069999694824219,7600282.0,12.069999694824219
2016-01-25,13.130000114440918,11.979999542236328,11.979999542236328,12.869999885559082,10097437.0,12.869999885559082
2016-01-26,12.800000190734863,11.609999656677246,12.710000038146973,12.100000381469727,6996822.0,12.100000381469727
2016-01-27,12.229999542236328,11.300000190734863,11.899999618530273,11.59000015258789,7492812.0,11.59000015258789
2016-01-28,12.020000457763672,10.880000114440918,11.649999618530273,11.0,4701233.0,11.0
2016-01-29,11.869999885559082,10.989999771118164,10.989999771118164,11.640000343322754,3614663.0,11.640000343322754
2016-02-01,12.140000343322754,11.109999656677246,11.649999618530273,11.5,4662716.0,11.5
2016-02-02,12.0,11.5,11.520000457763672,11.920000076293945,4256071.0,11.920000076293945
2016-02-03,12.0,11.449999809265137,11.75,11.930000305175781,3358527.0,11.930000305175781
2016-02-04,12.289999961853027,11.930000305175781,11.9399995803833,12.0600004196167,3337740.0,12.0600004196167
2016-02-05,12.5,11.960000038146973,12.119999885559082,12.3100004196167,3678297.0,12.3100004196167
2016-02-15,12.199999809265137,11.329999923706055,11.800000190734863,12.09000015258789,3483814.0,12.09000015258789
2016-02-16,12.680000305175781,12.09000015258789,12.100000381469727,12.4399995803833,5772687.0,12.4399995803833
2016-02-17,12.789999961853027,12.180000305175781,12.380000114440918,12.539999961853027,4994447.0,12.539999961853027
2016-02-18,12.729999542236328,12.350000381469727,12.619999885559082,12.420000076293945,6207915.0,12.420000076293945
2016-02-19,12.539999961853027,12.239999771118164,12.319999694824219,12.350000381469727,4027507.0,12.350000381469727
2016-02-22,13.09000015258789,12.380000114440918,12.5,12.859999656677246,5385391.0,12.859999656677246
2016-02-23,12.949999809265137,12.449999809265137,12.710000038146973,12.699999809265137,5122449.0,12.699999809265137
2016-02-24,13.119999885559082,12.579999923706055,12.65999984741211,13.0,6366341.0,13.0
2016-02-25,13.0,11.699999809265137,13.0,11.699999809265137,6837159.0,11.699999809265137
2016-02-26,11.880000114440918,11.0,11.680000305175781,11.300000190734863,4374421.0,11.300000190734863
2016-02-29,11.489999771118164,10.170000076293945,11.380000114440918,10.170000076293945,4676427.0,10.170000076293945
2016-03-01,10.329999923706055,9.609999656677246,10.270000457763672,10.279999732971191,5633543.0,10.279999732971191
2016-03-02,11.0,10.289999961853027,10.399999618530273,10.9399995803833,5272274.0,10.9399995803833
2016-03-03,11.449999809265137,10.75,10.850000381469727,11.149999618530273,5037283.0,11.149999618530273
2016-03-04,11.270000457763672,10.289999961853027,11.0,10.479999542236328,5056450.0,10.479999542236328
2016-03-07,11.25,10.600000381469727,10.600000381469727,10.970000267028809,4220735.0,10.970000267028809
2016-03-08,11.369999885559082,10.520000457763672,11.0,11.170000076293945,4670354.0,11.170000076293945
2016-03-09,11.079999923706055,10.670000076293945,10.800000190734863,10.890000343322754,2626367.0,10.890000343322754
2016-03-10,11.029999732971191,10.609999656677246,10.899999618530273,10.680000305175781,2951459.0,10.680000305175781
2016-03-11,10.829999923706055,10.449999809265137,10.449999809265137,10.770000457763672,2146837.0,10.770000457763672
2016-03-14,10.770000457763672,10.770000457763672,10.770000457763672,10.770000457763672,0.0,10.770000457763672
2016-03-15,10.770000457763672,10.770000457763672,10.770000457763672,10.770000457763672,0.0,10.770000457763672
2016-03-16,10.770000457763672,10.770000457763672,10.770000457763672,10.770000457763672,0.0,10.770000457763672
2016-03-17,10.770000457763672,10.770000457763672,10.770000457763672,10.770000457763672,0.0,10.770000457763672
2016-03-18,10.770000457763672,10.770000457763672,10.770000457763672,10.770000457763672,0.0,10.770000457763672
2016-03-21,10.770000457763672,10.770000457763672,10.770000457763672,10.770000457763672,0.0,10.770000457763672
2016-03-22,10.770000457763672,10.770000457763672,10.770000457763672,10.770000457763672,0.0,10.770000457763672
2016-03-23,10.770000457763672,10.770000457763672,10.770000457763672,10.770000457763672,0.0,10.770000457763672
2016-03-24,10.770000457763672,10.770000457763672,10.770000457763672,10.770000457763672,0.0,10.770000457763672
2016-03-25,10.770000457763672,10.770000457763672,10.770000457763672,10.770000457763672,0.0,10.770000457763672
2016-03-28,10.770000457763672,10.770000457763672,10.770000457763672,10.770000457763672,0.0,10.770000457763672
2016-03-29,10.770000457763672,10.770000457763672,10.770000457763672,10.770000457763672,0.0,10.770000457763672
2016-03-30,10.770000457763672,10.770000457763672,10.770000457763672,10.770000457763672,0.0,10.770000457763672
2016-03-31,10.770000457763672,10.770000457763672,10.770000457763672,10.770000457763672,0.0,10.770000457763672
2016-04-01,10.770000457763672,10.770000457763672,10.770000457763672,10.770000457763672,0.0,10.770000457763672
2016-04-05,10.770000457763672,10.770000457763672,10.770000457763672,10.770000457763672,0.0,10.770000457763672
2016-04-06,10.770000457763672,10.770000457763672,10.770000457763672,10.770000457763672,0.0,10.770000457763672
2016-04-07,10.770000457763672,10.770000457763672,10.770000457763672,10.770000457763672,0.0,10.770000457763672
2016-04-08,10.770000457763672,10.770000457763672,10.770000457763672,10.770000457763672,0.0,10.770000457763672
2016-04-11,10.770000457763672,10.770000457763672,10.770000457763672,10.770000457763672,0.0,10.770000457763672
2016-04-12,10.770000457763672,10.770000457763672,10.770000457763672,10.770000457763672,0.0,10.770000457763672
2016-04-13,10.770000457763672,10.770000457763672,10.770000457763672,10.770000457763672,0.0,10.770000457763672
2016-04-14,10.770000457763672,10.770000457763672,10.770000457763672,10.770000457763672,0.0,10.770000457763672
2016-04-15,10.770000457763672,10.770000457763672,10.770000457763672,10.770000457763672,0.0,10.770000457763672
2016-04-18,10.770000457763672,10.770000457763672,10.770000457763672,10.770000457763672,0.0,10.770000457763672
2016-04-19,10.770000457763672,10.770000457763672,10.770000457763672,10.770000457763672,0.0,10.770000457763672
2016-04-20,10.770000457763672,10.770000457763672,10.770000457763672,10.770000457763672,0.0,10.770000457763672
2016-04-21,10.770000457763672,10.770000457763672,10.770000457763672,10.770000457763672,0.0,10.770000457763672
2016-04-22,10.770000457763672,10.770000457763672,10.770000457763672,10.770000457763672,0.0,10.770000457763672
2016-04-25,10.770000457763672,10.770000457763672,10.770000457763672,10.770000457763672,0.0,10.770000457763672
2016-04-26,10.770000457763672,10.770000457763672,10.770000457763672,10.770000457763672,0.0,10.770000457763672
2016-04-27,10.770000457763672,10.770000457763672,10.770000457763672,10.770000457763672,0.0,10.770000457763672
2016-04-28,10.770000457763672,10.770000457763672,10.770000457763672,10.770000457763672,0.0,10.770000457763672
2016-04-29,10.770000457763672,10.770000457763672,10.770000457763672,10.770000457763672,0.0,10.770000457763672
2016-05-03,10.770000457763672,10.770000457763672,10.770000457763672,10.770000457763672,0.0,10.770000457763672
2016-05-04,10.770000457763672,10.770000457763672,10.770000457763672,10.770000457763672,0.0,10.770000457763672
2016-05-05,10.770000457763672,10.770000457763672,10.770000457763672,10.770000457763672,0.0,10.770000457763672
2016-05-06,10.770000457763672,10.770000457763672,10.770000457763672,10.770000457763672,0.0,10.770000457763672
2016-05-09,10.770000457763672,10.770000457763672,10.770000457763672,10.770000457763672,0.0,10.770000457763672
2016-05-10,10.770000457763672,10.770000457763672,10.770000457763672,10.770000457763672,0.0,10.770000457763672
2016-05-11,10.770000457763672,10.770000457763672,10.770000457763672,10.770000457763672,0.0,10.770000457763672
2016-05-12,10.770000457763672,10.770000457763672,10.770000457763672,10.770000457763672,0.0,10.770000457763672
2016-05-13,10.770000457763672,10.770000457763672,10.770000457763672,10.770000457763672,0.0,10.770000457763672
2016-05-16,10.770000457763672,10.770000457763672,10.770000457763672,10.770000457763672,0.0,10.770000457763672
2016-05-17,10.770000457763672,10.770000457763672,10.770000457763672,10.770000457763672,0.0,10.770000457763672
2016-05-18,10.770000457763672,10.770000457763672,10.770000457763672,10.770000457763672,0.0,10.770000457763672
2016-05-19,10.770000457763672,10.770000457763672,10.770000457763672,10.770000457763672,0.0,10.770000457763672
2016-05-20,10.770000457763672,10.770000457763672,10.770000457763672,10.770000457763672,0.0,10.770000457763672
2016-05-23,10.770000457763672,10.770000457763672,10.770000457763672,10.770000457763672,0.0,10.770000457763672
2016-05-24,10.770000457763672,10.770000457763672,10.770000457763672,10.770000457763672,0.0,10.770000457763672
2016-05-25,10.770000457763672,10.770000457763672,10.770000457763672,10.770000457763672,0.0,10.770000457763672
2016-05-26,10.770000457763672,10.770000457763672,10.770000457763672,10.770000457763672,0.0,10.770000457763672
2016-05-27,10.770000457763672,10.770000457763672,10.770000457763672,10.770000457763672,0.0,10.770000457763672
2016-05-30,10.770000457763672,10.770000457763672,10.770000457763672,10.770000457763672,0.0,10.770000457763672
2016-05-31,10.770000457763672,10.770000457763672,10.770000457763672,10.770000457763672,0.0,10.770000457763672
2016-06-01,10.770000457763672,10.770000457763672,10.770000457763672,10.770000457763672,0.0,10.770000457763672
2016-06-02,10.770000457763672,10.770000457763672,10.770000457763672,10.770000457763672,0.0,10.770000457763672
2016-06-03,10.770000457763672,10.770000457763672,10.770000457763672,10.770000457763672,0.0,10.770000457763672
2016-06-06,10.770000457763672,10.770000457763672,10.770000457763672,10.770000457763672,0.0,10.770000457763672
2016-06-07,10.770000457763672,10.770000457763672,10.770000457763672,10.770000457763672,0.0,10.770000457763672
2016-06-08,10.770000457763672,10.770000457763672,10.770000457763672,10.770000457763672,0.0,10.770000457763672
2016-06-13,10.770000457763672,10.770000457763672,10.770000457763672,10.770000457763672,0.0,10.770000457763672
2016-06-14,10.770000457763672,10.770000457763672,10.770000457763672,10.770000457763672,0.0,10.770000457763672
2016-06-15,10.770000457763672,10.770000457763672,10.770000457763672,10.770000457763672,0.0,10.770000457763672
2016-06-16,10.770000457763672,10.770000457763672,10.770000457763672,10.770000457763672,0.0,10.770000457763672
2016-06-17,10.770000457763672,10.770000457763672,10.770000457763672,10.770000457763672,0.0,10.770000457763672
2016-06-20,10.770000457763672,10.770000457763672,10.770000457763672,10.770000457763672,0.0,10.770000457763672
2016-06-21,10.770000457763672,10.770000457763672,10.770000457763672,10.770000457763672,0.0,10.770000457763672
2016-06-22,10.770000457763672,10.770000457763672,10.770000457763672,10.770000457763672,0.0,10.770000457763672
2016-06-23,10.770000457763672,10.770000457763672,10.770000457763672,10.770000457763672,0.0,10.770000457763672
2016-06-24,10.770000457763672,10.770000457763672,10.770000457763672,10.770000457763672,0.0,10.770000457763672
2016-06-27,10.770000457763672,10.770000457763672,10.770000457763672,10.770000457763672,0.0,10.770000457763672
2016-06-28,10.770000457763672,10.770000457763672,10.770000457763672,10.770000457763672,0.0,10.770000457763672
2016-06-29,10.770000457763672,10.770000457763672,10.770000457763672,10.770000457763672,0.0,10.770000457763672
2016-06-30,10.770000457763672,10.770000457763672,10.770000457763672,10.770000457763672,0.0,10.770000457763672
2016-07-01,10.770000457763672,10.770000457763672,10.770000457763672,10.770000457763672,0.0,10.770000457763672
2016-07-04,10.770000457763672,10.770000457763672,10.770000457763672,10.770000457763672,0.0,10.770000457763672
2016-07-05,10.770000457763672,10.770000457763672,10.770000457763672,10.770000457763672,0.0,10.770000457763672
2016-07-06,10.770000457763672,10.770000457763672,10.770000457763672,10.770000457763672,0.0,10.770000457763672
2016-07-07,10.770000457763672,10.770000457763672,10.770000457763672,10.770000457763672,0.0,10.770000457763672
2016-07-08,10.770000457763672,10.770000457763672,10.770000457763672,10.770000457763672,0.0,10.770000457763672
2016-07-11,10.770000457763672,10.770000457763672,10.770000457763672,10.770000457763672,0.0,10.770000457763672
2016-07-12,10.770000457763672,10.770000457763672,10.770000457763672,10.770000457763672,0.0,10.770000457763672
2016-07-13,10.770000457763672,10.770000457763672,10.770000457763672,10.770000457763672,0.0,10.770000457763672
2016-07-14,10.770000457763672,10.770000457763672,10.770000457763672,10.770000457763672,0.0,10.770000457763672
2016-07-15,10.770000457763672,10.770000457763672,10.770000457763672,10.770000457763672,0.0,10.770000457763672
2016-07-18,10.770000457763672,10.770000457763672,10.770000457763672,10.770000457763672,0.0,10.770000457763672
2016-07-19,11.850000381469727,11.850000381469727,11.850000381469727,11.850000381469727,133103.0,11.850000381469727
2016-07-20,13.039999961853027,13.039999961853027,13.039999961853027,13.039999961853027,325300.0,13.039999961853027
2016-07-21,13.039999961853027,13.039999961853027,13.039999961853027,13.039999961853027,0.0,13.039999961853027
2016-07-22,13.039999961853027,13.039999961853027,13.039999961853027,13.039999961853027,0.0,13.039999961853027
2016-07-25,13.039999961853027,13.039999961853027,13.039999961853027,13.039999961853027,0.0,13.039999961853027
2016-07-26,13.039999961853027,13.039999961853027,13.039999961853027,13.039999961853027,0.0,13.039999961853027
2016-07-27,13.039999961853027,13.039999961853027,13.039999961853027,13.039999961853027,0.0,13.039999961853027
2016-07-28,13.039999961853027,13.039999961853027,13.039999961853027,13.039999961853027,0.0,13.039999961853027
2016-07-29,13.039999961853027,13.039999961853027,13.039999961853027,13.039999961853027,0.0,13.039999961853027
2016-08-01,13.279999732971191,11.890000343322754,13.180000305175781,12.460000038146973,17963069.0,12.460000038146973
2016-08-02,12.680000305175781,11.899999618530273,12.600000381469727,12.130000114440918,13651305.0,12.130000114440918
2016-08-03,13.34000015258789,12.180000305175781,12.289999961853027,13.34000015258789,7827124.0,13.34000015258789
2016-08-04,14.670000076293945,13.649999618530273,13.819999694824219,14.069999694824219,35192422.0,14.069999694824219
2016-08-05,13.869999885559082,13.420000076293945,13.720000267028809,13.75,19257445.0,13.75
2016-08-08,13.850000381469727,13.40999984741211,13.550000190734863,13.630000114440918,14211292.0,13.630000114440918
2016-08-09,13.619999885559082,13.050000190734863,13.420000076293945,13.600000381469727,14686204.0,13.600000381469727
2016-08-10,13.5,13.100000381469727,13.479999542236328,13.1899995803833,10544815.0,13.1899995803833
2016-08-11,13.5600004196167,12.90999984741211,13.010000228881836,13.100000381469727,12492791.0,13.100000381469727
2016-08-12,13.550000190734863,12.930000305175781,13.09000015258789,13.420000076293945,12139073.0,13.420000076293945
2016-08-15,14.0,13.3100004196167,13.470000267028809,13.59000015258789,20070214.0,13.59000015258789
2016-08-16,13.470000267028809,13.109999656677246,13.359999656677246,13.260000228881836,12337833.0,13.260000228881836
2016-08-17,13.699999809265137,13.109999656677246,13.300000190734863,13.550000190734863,13837473.0,13.550000190734863
2016-08-18,13.720000267028809,13.300000190734863,13.5,13.399999618530273,11921095.0,13.399999618530273
2016-08-19,13.4399995803833,13.109999656677246,13.350000381469727,13.180000305175781,7580251.0,13.180000305175781
2016-08-22,13.420000076293945,13.069999694824219,13.119999885559082,13.15999984741211,4869843.0,13.15999984741211
2016-08-23,13.329999923706055,13.039999961853027,13.119999885559082,13.260000228881836,5304187.0,13.260000228881836
2016-08-24,13.260000228881836,12.430000305175781,13.140000343322754,12.470000267028809,15104296.0,12.470000267028809
2016-08-25,12.649999618530273,12.300000190734863,12.470000267028809,12.34000015258789,6983943.0,12.34000015258789
2016-08-26,12.479999542236328,12.289999961853027,12.289999961853027,12.369999885559082,4302438.0,12.369999885559082
2016-08-29,12.449999809265137,12.270000457763672,12.319999694824219,12.319999694824219,3200017.0,12.319999694824219
2016-08-30,12.619999885559082,12.3100004196167,12.34000015258789,12.479999542236328,4625543.0,12.479999542236328
2016-08-31,12.699999809265137,12.359999656677246,12.479999542236328,12.579999923706055,4423643.0,12.579999923706055
2016-09-01,12.65999984741211,12.40999984741211,12.460000038146973,12.430000305175781,3255700.0,12.430000305175781
2016-09-02,12.699999809265137,12.399999618530273,12.399999618530273,12.619999885559082,5764665.0,12.619999885559082
2016-09-05,12.760000228881836,12.510000228881836,12.510000228881836,12.630000114440918,4249711.0,12.630000114440918
2016-09-06,12.850000381469727,12.649999618530273,12.65999984741211,12.829999923706055,4694389.0,12.829999923706055
2016-09-07,13.140000343322754,12.75,12.84000015258789,12.920000076293945,6281736.0,12.920000076293945
2016-09-08,13.369999885559082,12.8100004196167,12.850000381469727,13.3100004196167,7894529.0,13.3100004196167
2016-09-09,13.449999809265137,13.050000190734863,13.359999656677246,13.109999656677246,6261934.0,13.109999656677246
2016-09-12,12.75,12.119999885559082,12.75,12.350000381469727,6833374.0,12.350000381469727
2016-09-13,12.619999885559082,12.239999771118164,12.380000114440918,12.5600004196167,4415912.0,12.5600004196167
2016-09-14,12.800000190734863,12.380000114440918,12.5,12.65999984741211,3919126.0,12.65999984741211
2016-09-19,12.859999656677246,12.630000114440918,12.65999984741211,12.829999923706055,3789415.0,12.829999923706055
2016-09-20,13.100000381469727,12.779999732971191,12.829999923706055,13.0,4224074.0,13.0
2016-09-21,13.149999618530273,12.90999984741211,12.970000267028809,12.960000038146973,3460874.0,12.960000038146973
2016-09-22,13.149999618530273,12.970000267028809,13.069999694824219,13.029999732971191,4365635.0,13.029999732971191
2016-09-23,13.75,13.029999732971191,13.039999961853027,13.479999542236328,11583155.0,13.479999542236328
2016-09-26,13.829999923706055,12.859999656677246,13.449999809265137,12.970000267028809,11032267.0,12.970000267028809
2016-09-27,14.270000457763672,12.800000190734863,12.800000190734863,14.270000457763672,18945134.0,14.270000457763672
2016-09-28,14.470000267028809,13.75,14.149999618530273,14.270000457763672,21842514.0,14.270000457763672
2016-09-29,15.069999694824219,14.109999656677246,14.149999618530273,14.479999542236328,24941990.0,14.479999542236328
2016-09-30,15.039999961853027,14.119999885559082,14.119999885559082,14.859999656677246,20945170.0,14.859999656677246
2016-10-10,15.1899995803833,14.300000190734863,14.75,15.140000343322754,16250877.0,15.140000343322754
2016-10-11,15.109999656677246,14.510000228881836,14.9399995803833,14.920000076293945,12703609.0,14.920000076293945
2016-10-12,14.779999732971191,14.329999923706055,14.600000381469727,14.75,12462251.0,14.75
2016-10-13,14.680000305175781,14.4399995803833,14.680000305175781,14.5,9524391.0,14.5
2016-10-14,14.5,14.5,14.5,14.5,0.0,14.5
2016-10-17,14.5,14.5,14.5,14.5,0.0,14.5
2016-10-18,14.5,14.5,14.5,14.5,0.0,14.5
2016-10-19,14.5,14.5,14.5,14.5,0.0,14.5
2016-10-20,14.800000190734863,13.710000038146973,14.600000381469727,14.069999694824219,27936194.0,14.069999694824219
2016-10-21,13.949999809265137,13.40999984741211,13.890000343322754,13.59000015258789,16212584.0,13.59000015258789
2016-10-24,13.9399995803833,13.520000457763672,13.579999923706055,13.8100004196167,10284414.0,13.8100004196167
2016-10-25,14.140000343322754,13.8100004196167,13.8100004196167,13.979999542236328,10026099.0,13.979999542236328
2016-10-26,14.300000190734863,13.859999656677246,14.039999961853027,14.079999923706055,9431090.0,14.079999923706055
2016-10-27,14.170000076293945,13.880000114440918,14.0,14.0,6146421.0,14.0
2016-10-28,14.029999732971191,13.670000076293945,14.010000228881836,13.699999809265137,5563519.0,13.699999809265137
2016-10-31,13.819999694824219,13.510000228881836,13.619999885559082,13.739999771118164,4612605.0,13.739999771118164
2016-11-01,14.600000381469727,13.770000457763672,13.800000190734863,14.380000114440918,15451436.0,14.380000114440918
2016-11-02,14.760000228881836,14.149999618530273,14.149999618530273,14.329999923706055,12798230.0,14.329999923706055
2016-11-03,14.84000015258789,14.100000381469727,14.15999984741211,14.619999885559082,13590765.0,14.619999885559082
2016-11-04,14.649999618530273,14.350000381469727,14.479999542236328,14.430000305175781,8050681.0,14.430000305175781
2016-11-07,14.430000305175781,14.430000305175781,14.430000305175781,14.430000305175781,0.0,14.430000305175781
2016-11-08,14.430000305175781,14.430000305175781,14.430000305175781,14.430000305175781,0.0,14.430000305175781
2016-11-09,14.430000305175781,14.430000305175781,14.430000305175781,14.430000305175781,0.0,14.430000305175781
2016-11-10,14.430000305175781,14.430000305175781,14.430000305175781,14.430000305175781,0.0,14.430000305175781
2016-11-11,14.430000305175781,14.430000305175781,14.430000305175781,14.430000305175781,0.0,14.430000305175781
2016-11-14,14.430000305175781,14.430000305175781,14.430000305175781,14.430000305175781,0.0,14.430000305175781
2016-11-15,14.430000305175781,14.430000305175781,14.430000305175781,14.430000305175781,0.0,14.430000305175781
2016-11-16,14.430000305175781,14.430000305175781,14.430000305175781,14.430000305175781,0.0,14.430000305175781
2016-11-17,14.430000305175781,14.430000305175781,14.430000305175781,14.430000305175781,0.0,14.430000305175781
2016-11-18,14.430000305175781,14.430000305175781,14.430000305175781,14.430000305175781,0.0,14.430000305175781
2016-11-21,14.430000305175781,14.430000305175781,14.430000305175781,14.430000305175781,0.0,14.430000305175781
2016-11-22,14.430000305175781,14.430000305175781,14.430000305175781,14.430000305175781,0.0,14.430000305175781
2016-11-23,14.430000305175781,14.430000305175781,14.430000305175781,14.430000305175781,0.0,14.430000305175781
2016-11-24,14.430000305175781,14.430000305175781,14.430000305175781,14.430000305175781,0.0,14.430000305175781
2016-11-25,14.430000305175781,14.430000305175781,14.430000305175781,14.430000305175781,0.0,14.430000305175781
2016-11-28,14.430000305175781,14.430000305175781,14.430000305175781,14.430000305175781,0.0,14.430000305175781
2016-11-29,14.430000305175781,14.430000305175781,14.430000305175781,14.430000305175781,0.0,14.430000305175781
2016-11-30,14.430000305175781,14.430000305175781,14.430000305175781,14.430000305175781,0.0,14.430000305175781
2016-12-01,14.430000305175781,14.430000305175781,14.430000305175781,14.430000305175781,0.0,14.430000305175781
2016-12-02,14.430000305175781,14.430000305175781,14.430000305175781,14.430000305175781,0.0,14.430000305175781
2016-12-05,15.869999885559082,14.880000114440918,15.600000381469727,15.869999885559082,15023427.0,15.869999885559082
2016-12-06,17.459999084472656,16.0,16.5,16.530000686645508,45622630.0,16.530000686645508
2016-12-07,18.18000030517578,16.280000686645508,16.280000686645508,18.18000030517578,40787060.0,18.18000030517578
2016-12-08,18.690000534057617,17.239999771118164,18.100000381469727,17.3700008392334,44002971.0,17.3700008392334
2016-12-09,18.600000381469727,17.049999237060547,17.299999237060547,17.68000030517578,37101992.0,17.68000030517578
2016-12-12,17.75,16.649999618530273,17.149999618530273,16.81999969482422,28054781.0,16.81999969482422
2016-12-13,17.389999389648438,16.610000610351562,16.829999923706055,17.290000915527344,22756927.0,17.290000915527344
2016-12-14,18.729999542236328,16.639999389648438,17.010000228881836,17.790000915527344,36737663.0,17.790000915527344
2016-12-15,18.700000762939453,17.360000610351562,17.3799991607666,18.239999771118164,32476847.0,18.239999771118164
2016-12-16,19.399999618530273,17.6299991607666,17.969999313354492,19.040000915527344,32506107.0,19.040000915527344
2016-12-19,18.84000015258789,17.700000762939453,18.709999084472656,17.81999969482422,24003417.0,17.81999969482422
2016-12-20,17.6299991607666,16.899999618530273,17.559999465942383,17.299999237060547,16181893.0,17.299999237060547
2016-12-21,17.600000381469727,17.049999237060547,17.450000762939453,17.43000030517578,10652218.0,17.43000030517578
2016-12-22,19.170000076293945,17.850000381469727,17.850000381469727,19.170000076293945,37795141.0,19.170000076293945
2016-12-23,18.920000076293945,17.25,18.75,17.40999984741211,31678264.0,17.40999984741211
2016-12-26,17.920000076293945,17.0,17.09000015258789,17.649999618530273,14206241.0,17.649999618530273
2016-12-27,19.420000076293945,17.899999618530273,17.899999618530273,19.420000076293945,16118538.0,19.420000076293945
2016-12-28,21.260000228881836,19.799999237060547,20.0,20.6200008392334,48652800.0,20.6200008392334
2016-12-29,20.3700008392334,19.459999084472656,20.100000381469727,20.280000686645508,30308343.0,20.280000686645508
2016-12-30,20.549999237060547,19.209999084472656,20.260000228881836,19.649999618530273,23242234.0,19.649999618530273
2017-01-03,19.899999618530273,19.299999237060547,19.420000076293945,19.649999618530273,15570649.0,19.649999618530273
2017-01-04,20.5,19.459999084472656,19.649999618530273,19.739999771118164,21626460.0,19.739999771118164
2017-01-05,19.489999771118164,18.75,19.450000762939453,19.200000762939453,21965827.0,19.200000762939453
2017-01-06,19.200000762939453,17.510000228881836,19.079999923706055,17.899999618530273,20486824.0,17.899999618530273
2017-01-09,18.489999771118164,17.729999542236328,17.920000076293945,18.459999084472656,12515511.0,18.459999084472656
2017-01-10,18.799999237060547,18.200000762939453,18.40999984741211,18.780000686645508,12472733.0,18.780000686645508
2017-01-11,18.889999389648438,18.100000381469727,18.600000381469727,18.860000610351562,11185406.0,18.860000610351562
2017-01-12,19.68000030517578,18.360000610351562,18.760000228881836,18.43000030517578,15145898.0,18.43000030517578
2017-01-13,19.8799991607666,18.510000228881836,19.0,19.3700008392334,24715831.0,19.3700008392334
2017-01-16,18.18000030517578,17.43000030517578,18.18000030517578,17.43000030517578,13908724.0,17.43000030517578
2017-01-17,17.399999618530273,15.6899995803833,16.3799991607666,16.889999389648438,13919207.0,16.889999389648438
2017-01-18,17.280000686645508,16.5,16.799999237060547,16.989999771118164,7680200.0,16.989999771118164
2017-01-19,16.799999237060547,15.869999885559082,16.690000534057617,16.09000015258789,9934467.0,16.09000015258789
2017-01-20,16.350000381469727,15.829999923706055,16.0,16.290000915527344,8020250.0,16.290000915527344
2017-01-23,16.920000076293945,15.920000076293945,16.0,16.639999389648438,7550432.0,16.639999389648438
2017-01-24,16.739999771118164,15.880000114440918,16.18000030517578,16.350000381469727,6375902.0,16.350000381469727
2017-01-25,16.350000381469727,14.779999732971191,16.079999923706055,15.239999771118164,12724646.0,15.239999771118164
2017-01-26,15.739999771118164,15.270000457763672,15.4399995803833,15.359999656677246,6100801.0,15.359999656677246
2017-02-03,15.800000190734863,15.149999618530273,15.25,15.6899995803833,5019090.0,15.6899995803833
2017-02-06,16.170000076293945,15.5,15.59000015258789,15.920000076293945,5038177.0,15.920000076293945
2017-02-07,16.899999618530273,15.829999923706055,15.84000015258789,16.6200008392334,9628911.0,16.6200008392334
2017-02-08,16.700000762939453,16.229999542236328,16.639999389648438,16.579999923706055,6388310.0,16.579999923706055
2017-02-09,16.790000915527344,16.5,16.5,16.579999923706055,4839129.0,16.579999923706055
2017-02-10,16.56999969482422,16.0,16.3799991607666,16.15999984741211,5759381.0,16.15999984741211
2017-02-13,16.639999389648438,16.0,16.0,16.489999771118164,5744600.0,16.489999771118164
2017-02-14,17.84000015258789,16.40999984741211,16.420000076293945,17.059999465942383,10199540.0,17.059999465942383
2017-02-15,17.25,16.469999313354492,16.959999084472656,16.639999389648438,8135188.0,16.639999389648438
2017-02-16,16.799999237060547,16.40999984741211,16.440000534057617,16.68000030517578,5442234.0,16.68000030517578
2017-02-17,16.739999771118164,15.779999732971191,16.670000076293945,16.059999465942383,7032302.0,16.059999465942383
2017-02-20,15.970000267028809,15.1899995803833,15.649999618530273,15.630000114440918,7304996.0,15.630000114440918
2017-02-21,16.709999084472656,15.649999618530273,15.649999618530273,16.020000457763672,10973800.0,16.020000457763672
2017-02-22,16.229999542236328,15.59000015258789,15.739999771118164,16.09000015258789,6674745.0,16.09000015258789
2017-02-23,16.229999542236328,15.770000457763672,15.949999809265137,15.90999984741211,5444356.0,15.90999984741211
2017-02-24,16.670000076293945,15.75,15.75,16.440000534057617,7825823.0,16.440000534057617
2017-02-27,16.600000381469727,16.149999618530273,16.290000915527344,16.18000030517578,6046513.0,16.18000030517578
2017-02-28,16.389999389648438,15.829999923706055,16.190000534057617,15.979999542236328,5616049.0,15.979999542236328
2017-03-01,16.229999542236328,15.710000038146973,15.829999923706055,15.960000038146973,4317135.0,15.960000038146973
2017-03-02,16.09000015258789,15.300000190734863,16.0,15.359999656677246,7280368.0,15.359999656677246
2017-03-03,15.279999732971191,14.899999618530273,15.0,15.010000228881836,5738567.0,15.010000228881836
2017-03-06,14.970000267028809,14.0,14.8100004196167,14.5600004196167,10234467.0,14.5600004196167
2017-03-07,15.050000190734863,14.5,14.6899995803833,15.0,7584560.0,15.0
2017-03-08,14.9399995803833,14.489999771118164,14.880000114440918,14.5600004196167,6833395.0,14.5600004196167
2017-03-09,14.75,14.199999809265137,14.5600004196167,14.34000015258789,7573201.0,14.34000015258789
2017-03-10,14.520000457763672,14.100000381469727,14.300000190734863,14.260000228881836,6225645.0,14.260000228881836
2017-03-13,14.260000228881836,14.260000228881836,14.260000228881836,14.260000228881836,0.0,14.260000228881836
2017-03-14,14.970000267028809,14.220000267028809,14.220000267028809,14.970000267028809,10966012.0,14.970000267028809
2017-03-15,14.970000267028809,14.970000267028809,14.970000267028809,14.970000267028809,0.0,14.970000267028809
2017-03-16,14.970000267028809,14.970000267028809,14.970000267028809,14.970000267028809,0.0,14.970000267028809
2017-03-17,14.970000267028809,14.970000267028809,14.970000267028809,14.970000267028809,0.0,14.970000267028809
2017-03-20,14.970000267028809,14.970000267028809,14.970000267028809,14.970000267028809,0.0,14.970000267028809
2017-03-21,14.970000267028809,14.970000267028809,14.970000267028809,14.970000267028809,0.0,14.970000267028809
2017-03-22,14.970000267028809,14.970000267028809,14.970000267028809,14.970000267028809,0.0,14.970000267028809
2017-03-23,14.970000267028809,14.970000267028809,14.970000267028809,14.970000267028809,0.0,14.970000267028809
2017-03-24,14.970000267028809,14.970000267028809,14.970000267028809,14.970000267028809,0.0,14.970000267028809
2017-03-27,14.970000267028809,14.970000267028809,14.970000267028809,14.970000267028809,0.0,14.970000267028809
2017-03-28,14.970000267028809,14.970000267028809,14.970000267028809,14.970000267028809,0.0,14.970000267028809
2017-03-29,14.970000267028809,14.970000267028809,14.970000267028809,14.970000267028809,0.0,14.970000267028809
2017-03-30,14.970000267028809,14.970000267028809,14.970000267028809,14.970000267028809,0.0,14.970000267028809
2017-03-31,14.970000267028809,14.970000267028809,14.970000267028809,14.970000267028809,0.0,14.970000267028809
2017-04-05,14.970000267028809,14.970000267028809,14.970000267028809,14.970000267028809,0.0,14.970000267028809
2017-04-06,14.970000267028809,14.970000267028809,14.970000267028809,14.970000267028809,0.0,14.970000267028809
2017-04-07,14.970000267028809,14.970000267028809,14.970000267028809,14.970000267028809,0.0,14.970000267028809
2017-04-10,14.970000267028809,14.970000267028809,14.970000267028809,14.970000267028809,0.0,14.970000267028809
2017-04-11,14.970000267028809,14.970000267028809,14.970000267028809,14.970000267028809,0.0,14.970000267028809
2017-04-12,14.970000267028809,14.970000267028809,14.970000267028809,14.970000267028809,0.0,14.970000267028809
2017-04-13,14.970000267028809,14.970000267028809,14.970000267028809,14.970000267028809,0.0,14.970000267028809
2017-04-14,14.970000267028809,14.970000267028809,14.970000267028809,14.970000267028809,0.0,14.970000267028809
2017-04-17,14.970000267028809,14.970000267028809,14.970000267028809,14.970000267028809,0.0,14.970000267028809
2017-04-18,14.970000267028809,14.970000267028809,14.970000267028809,14.970000267028809,0.0,14.970000267028809
2017-04-19,14.970000267028809,14.970000267028809,14.970000267028809,14.970000267028809,0.0,14.970000267028809
2017-04-20,14.970000267028809,14.970000267028809,14.970000267028809,14.970000267028809,0.0,14.970000267028809
2017-04-21,14.970000267028809,14.970000267028809,14.970000267028809,14.970000267028809,0.0,14.970000267028809
2017-04-24,14.970000267028809,14.970000267028809,14.970000267028809,14.970000267028809,0.0,14.970000267028809
2017-04-25,14.970000267028809,14.970000267028809,14.970000267028809,14.970000267028809,0.0,14.970000267028809
2017-04-26,14.970000267028809,14.970000267028809,14.970000267028809,14.970000267028809,0.0,14.970000267028809
2017-04-27,14.970000267028809,14.970000267028809,14.970000267028809,14.970000267028809,0.0,14.970000267028809
2017-04-28,14.970000267028809,14.970000267028809,14.970000267028809,14.970000267028809,0.0,14.970000267028809
2017-05-02,14.220000267028809,14.220000267028809,14.220000267028809,14.220000267028809,1608200.0,14.220000267028809
2017-05-03,13.510000228881836,13.510000228881836,13.510000228881836,13.510000228881836,449200.0,13.510000228881836
2017-05-04,12.829999923706055,12.829999923706055,12.829999923706055,12.829999923706055,361200.0,12.829999923706055
2017-05-05,12.5,12.1899995803833,12.1899995803833,12.1899995803833,8013580.0,12.1899995803833
2017-05-08,11.850000381469727,11.579999923706055,11.680000305175781,11.579999923706055,5439510.0,11.579999923706055
2017-05-09,11.380000114440918,11.0,11.130000114440918,11.0,6604591.0,11.0
2017-05-10,11.260000228881836,10.550000190734863,10.90999984741211,10.600000381469727,5209432.0,10.600000381469727
2017-05-11,10.670000076293945,10.069999694824219,10.59000015258789,10.079999923706055,5523646.0,10.079999923706055
2017-05-12,10.579999923706055,9.970000267028809,10.050000190734863,10.579999923706055,5637239.0,10.579999923706055
2017-05-15,11.109999656677246,10.579999923706055,10.760000228881836,11.109999656677246,2233222.0,11.109999656677246
2017-05-16,11.670000076293945,11.670000076293945,11.670000076293945,11.670000076293945,339700.0,11.670000076293945
2017-05-17,12.25,12.25,12.25,12.25,131903.0,12.25
2017-05-18,12.859999656677246,12.25,12.6899995803833,12.859999656677246,7242200.0,12.859999656677246
2017-05-19,13.220000267028809,12.220000267028809,12.699999809265137,12.479999542236328,8383414.0,12.479999542236328
2017-05-22,12.649999618530273,11.859999656677246,12.390000343322754,11.869999885559082,6614833.0,11.869999885559082
2017-05-23,12.460000038146973,11.6899995803833,11.800000190734863,12.100000381469727,5434998.0,12.100000381469727
2017-05-24,12.1899995803833,11.600000381469727,11.859999656677246,11.819999694824219,4071966.0,11.819999694824219
2017-05-25,12.119999885559082,11.649999618530273,11.649999618530273,11.8100004196167,3738001.0,11.8100004196167
2017-05-26,12.399999618530273,11.800000190734863,11.899999618530273,12.109999656677246,3260747.0,12.109999656677246
2017-05-31,11.949999809265137,11.5,11.600000381469727,11.5,4312695.0,11.5
2017-06-01,11.59000015258789,10.930000305175781,11.319999694824219,10.930000305175781,3297700.0,10.930000305175781
2017-06-02,10.899999618530273,10.380000114440918,10.59000015258789,10.640000343322754,3647676.0,10.640000343322754
2017-06-05,10.890000343322754,10.539999961853027,10.720000267028809,10.800000190734863,1898376.0,10.800000190734863
2017-06-06,11.069999694824219,10.649999618530273,10.800000190734863,10.829999923706055,2011301.0,10.829999923706055
2017-06-07,11.1899995803833,10.779999732971191,10.829999923706055,11.069999694824219,2333701.0,11.069999694824219
2017-06-08,11.229999542236328,10.949999809265137,11.069999694824219,11.130000114440918,1833800.0,11.130000114440918
2017-06-09,11.069999694824219,10.65999984741211,11.069999694824219,10.880000114440918,1957476.0,10.880000114440918
2017-06-12,10.800000190734863,10.34000015258789,10.729999542236328,10.34000015258789,2622234.0,10.34000015258789
2017-06-13,10.859999656677246,10.220000267028809,10.279999732971191,10.859999656677246,2901609.0,10.859999656677246
2017-06-14,10.970000267028809,10.479999542236328,10.890000343322754,10.609999656677246,2615170.0,10.609999656677246
2017-06-15,10.789999961853027,10.449999809265137,10.479999542236328,10.729999542236328,2038402.0,10.729999542236328
2017-06-16,10.920000076293945,10.630000114440918,10.729999542236328,10.90999984741211,1670900.0,10.90999984741211
2017-06-19,11.460000038146973,10.920000076293945,10.930000305175781,11.460000038146973,2557303.0,11.460000038146973
2017-06-20,12.0,11.069999694824219,11.720000267028809,11.109999656677246,4034200.0,11.109999656677246
2017-06-21,11.390000343322754,11.0,11.119999885559082,11.220000267028809,2087006.0,11.220000267028809
2017-06-22,11.300000190734863,10.899999618530273,11.220000267028809,10.930000305175781,1750100.0,10.930000305175781
2017-06-23,11.010000228881836,10.649999618530273,11.010000228881836,10.890000343322754,1667310.0,10.890000343322754
2017-06-26,11.270000457763672,10.829999923706055,11.010000228881836,11.180000305175781,1818758.0,11.180000305175781
2017-06-27,11.289999961853027,11.0600004196167,11.170000076293945,11.140000343322754,1138372.0,11.140000343322754
2017-06-28,11.329999923706055,11.0600004196167,11.140000343322754,11.0600004196167,1810351.0,11.0600004196167
2017-06-29,11.119999885559082,10.90999984741211,11.069999694824219,10.970000267028809,1401600.0,10.970000267028809
2017-06-30,11.0,10.760000228881836,10.90999984741211,10.960000038146973,1158479.0,10.960000038146973
2017-07-03,11.010000228881836,10.850000381469727,10.90999984741211,10.9399995803833,1170710.0,10.9399995803833
2017-07-04,11.489999771118164,11.210000038146973,11.260000228881836,11.489999771118164,1119174.0,11.489999771118164
2017-07-05,11.680000305175781,11.229999542236328,11.680000305175781,11.350000381469727,2743101.0,11.350000381469727
2017-07-06,11.390000343322754,11.100000381469727,11.350000381469727,11.25,1906702.0,11.25
2017-07-07,11.550000190734863,11.149999618530273,11.199999809265137,11.369999885559082,2192402.0,11.369999885559082
2017-07-10,11.479999542236328,11.229999542236328,11.359999656677246,11.449999809265137,1528975.0,11.449999809265137
2017-07-11,11.449999809265137,11.199999809265137,11.449999809265137,11.25,1405701.0,11.25
2017-07-12,11.279999732971191,11.020000457763672,11.229999542236328,11.210000038146973,1079411.0,11.210000038146973
2017-07-13,11.25,11.119999885559082,11.210000038146973,11.149999618530273,992306.0,11.149999618530273
2017-07-14,11.399999618530273,11.069999694824219,11.170000076293945,11.1899995803833,1104706.0,11.1899995803833
2017-07-17,11.199999809265137,10.630000114440918,11.199999809265137,10.630000114440918,2165900.0,10.630000114440918
2017-07-18,10.670000076293945,10.109999656677246,10.300000190734863,10.34000015258789,2626101.0,10.34000015258789
2017-07-19,10.390000343322754,10.180000305175781,10.260000228881836,10.369999885559082,2013613.0,10.369999885559082
2017-07-20,10.609999656677246,10.239999771118164,10.34000015258789,10.449999809265137,1838600.0,10.449999809265137
2017-07-21,10.539999961853027,10.180000305175781,10.479999542236328,10.210000038146973,1772200.0,10.210000038146973
2017-07-24,10.3100004196167,10.050000190734863,10.1899995803833,10.180000305175781,2513101.0,10.180000305175781
2017-07-25,10.210000038146973,10.050000190734863,10.180000305175781,10.180000305175781,1326400.0,10.180000305175781
2017-07-26,10.260000228881836,10.050000190734863,10.09000015258789,10.15999984741211,1563200.0,10.15999984741211
2017-07-27,10.670000076293945,10.130000114440918,10.140000343322754,10.470000267028809,2136206.0,10.470000267028809
2017-07-28,10.460000038146973,10.25,10.390000343322754,10.270000457763672,1409701.0,10.270000457763672
2017-07-31,10.270000457763672,10.100000381469727,10.229999542236328,10.210000038146973,2064506.0,10.210000038146973
2017-08-01,10.210000038146973,10.210000038146973,10.210000038146973,10.210000038146973,0.0,10.210000038146973
2017-08-02,10.210000038146973,10.210000038146973,10.210000038146973,10.210000038146973,0.0,10.210000038146973
2017-08-03,10.210000038146973,10.210000038146973,10.210000038146973,10.210000038146973,0.0,10.210000038146973
2017-08-04,10.210000038146973,10.210000038146973,10.210000038146973,10.210000038146973,0.0,10.210000038146973
2017-08-07,10.210000038146973,10.210000038146973,10.210000038146973,10.210000038146973,0.0,10.210000038146973
2017-08-08,10.210000038146973,10.210000038146973,10.210000038146973,10.210000038146973,0.0,10.210000038146973
2017-08-09,10.210000038146973,10.210000038146973,10.210000038146973,10.210000038146973,0.0,10.210000038146973
2017-08-10,10.210000038146973,10.210000038146973,10.210000038146973,10.210000038146973,0.0,10.210000038146973
2017-08-11,10.210000038146973,10.210000038146973,10.210000038146973,10.210000038146973,0.0,10.210000038146973
2017-08-14,10.210000038146973,10.210000038146973,10.210000038146973,10.210000038146973,0.0,10.210000038146973
2017-08-15,10.210000038146973,10.210000038146973,10.210000038146973,10.210000038146973,0.0,10.210000038146973
2017-08-16,10.210000038146973,10.210000038146973,10.210000038146973,10.210000038146973,0.0,10.210000038146973
2017-08-17,10.210000038146973,10.210000038146973,10.210000038146973,10.210000038146973,0.0,10.210000038146973
2017-08-18,10.210000038146973,10.210000038146973,10.210000038146973,10.210000038146973,0.0,10.210000038146973
2017-08-21,10.210000038146973,10.210000038146973,10.210000038146973,10.210000038146973,0.0,10.210000038146973
2017-08-22,10.210000038146973,10.210000038146973,10.210000038146973,10.210000038146973,0.0,10.210000038146973
2017-08-23,10.210000038146973,10.210000038146973,10.210000038146973,10.210000038146973,0.0,10.210000038146973
2017-08-24,10.210000038146973,10.210000038146973,10.210000038146973,10.210000038146973,0.0,10.210000038146973
2017-08-25,10.210000038146973,10.210000038146973,10.210000038146973,10.210000038146973,0.0,10.210000038146973
2017-08-28,10.210000038146973,10.210000038146973,10.210000038146973,10.210000038146973,0.0,10.210000038146973
2017-08-29,10.210000038146973,10.210000038146973,10.210000038146973,10.210000038146973,0.0,10.210000038146973
2017-08-30,10.210000038146973,10.210000038146973,10.210000038146973,10.210000038146973,0.0,10.210000038146973
2017-08-31,10.210000038146973,10.210000038146973,10.210000038146973,10.210000038146973,0.0,10.210000038146973
2017-09-01,10.210000038146973,10.210000038146973,10.210000038146973,10.210000038146973,0.0,10.210000038146973
2017-09-04,10.210000038146973,10.210000038146973,10.210000038146973,10.210000038146973,0.0,10.210000038146973
2017-09-05,10.210000038146973,10.210000038146973,10.210000038146973,10.210000038146973,0.0,10.210000038146973
2017-09-06,10.210000038146973,10.210000038146973,10.210000038146973,10.210000038146973,0.0,10.210000038146973
2017-09-07,10.210000038146973,10.210000038146973,10.210000038146973,10.210000038146973,0.0,10.210000038146973
2017-09-08,10.210000038146973,10.210000038146973,10.210000038146973,10.210000038146973,0.0,10.210000038146973
2017-09-11,10.210000038146973,10.210000038146973,10.210000038146973,10.210000038146973,0.0,10.210000038146973
2017-09-12,10.210000038146973,10.210000038146973,10.210000038146973,10.210000038146973,0.0,10.210000038146973
2017-09-13,10.210000038146973,10.210000038146973,10.210000038146973,10.210000038146973,0.0,10.210000038146973
2017-09-14,10.210000038146973,10.210000038146973,10.210000038146973,10.210000038146973,0.0,10.210000038146973
2017-09-15,10.210000038146973,10.210000038146973,10.210000038146973,10.210000038146973,0.0,10.210000038146973
2017-09-18,10.210000038146973,10.210000038146973,10.210000038146973,10.210000038146973,0.0,10.210000038146973
2017-09-19,10.210000038146973,10.210000038146973,10.210000038146973,10.210000038146973,0.0,10.210000038146973
2017-09-20,10.210000038146973,10.210000038146973,10.210000038146973,10.210000038146973,0.0,10.210000038146973
2017-09-21,10.720000267028809,10.720000267028809,10.720000267028809,10.720000267028809,107402.0,10.720000267028809
2017-09-22,11.260000228881836,11.260000228881836,11.260000228881836,11.260000228881836,74851.0,11.260000228881836
2017-09-25,11.789999961853027,11.010000228881836,11.270000457763672,11.029999732971191,7424605.0,11.029999732971191
2017-09-26,11.449999809265137,10.890000343322754,10.890000343322754,11.220000267028809,3564406.0,11.220000267028809
2017-09-27,11.779999732971191,11.109999656677246,11.109999656677246,11.779999732971191,3525555.0,11.779999732971191
2017-09-28,12.369999885559082,11.520000457763672,11.779999732971191,12.270000457763672,7823986.0,12.270000457763672
2017-09-29,12.880000114440918,12.109999656677246,12.25,12.880000114440918,7309191.0,12.880000114440918
2017-10-09,13.520000457763672,13.020000457763672,13.510000228881836,13.520000457763672,3040206.0,13.520000457763672
2017-10-10,14.199999809265137,13.699999809265137,13.979999542236328,14.199999809265137,2103406.0,14.199999809265137
2017-10-11,14.90999984741211,13.880000114440918,14.800000190734863,14.15999984741211,10396787.0,14.15999984741211
2017-10-12,14.5,13.880000114440918,13.880000114440918,14.020000457763672,4214332.0,14.020000457763672
2017-10-13,14.720000267028809,14.260000228881836,14.279999732971191,14.720000267028809,2690433.0,14.720000267028809
2017-10-16,15.460000038146973,14.800000190734863,14.970000267028809,15.029999732971191,6831809.0,15.029999732971191
2017-10-17,15.6899995803833,14.890000343322754,15.34000015258789,14.920000076293945,3699804.0,14.920000076293945
2017-10-18,15.0600004196167,14.260000228881836,14.930000305175781,14.420000076293945,4423828.0,14.420000076293945
2017-10-19,14.699999809265137,14.100000381469727,14.100000381469727,14.279999732971191,2110501.0,14.279999732971191
2017-10-20,14.890000343322754,14.319999694824219,14.5,14.59000015258789,3007266.0,14.59000015258789
2017-10-23,14.25,13.880000114440918,14.25,13.920000076293945,3457502.0,13.920000076293945
2017-10-24,14.359999656677246,13.609999656677246,13.9399995803833,14.010000228881836,2023303.0,14.010000228881836
2017-10-25,14.40999984741211,13.979999542236328,14.0,14.0600004196167,1632100.0,14.0600004196167
2017-10-26,14.760000228881836,13.920000076293945,14.109999656677246,14.760000228881836,2727307.0,14.760000228881836
2017-10-27,15.489999771118164,14.760000228881836,15.029999732971191,15.149999618530273,4853378.0,15.149999618530273
2017-10-30,15.90999984741211,14.779999732971191,15.260000228881836,15.869999885559082,9537385.0,15.869999885559082
2017-10-31,16.15999984741211,15.65999984741211,15.800000190734863,15.739999771118164,4209886.0,15.739999771118164
2017-11-01,15.989999771118164,15.619999885559082,15.680000305175781,15.649999618530273,2085300.0,15.649999618530273
2017-11-02,15.800000190734863,14.979999542236328,15.640000343322754,15.050000190734863,3914201.0,15.050000190734863
2017-11-03,15.460000038146973,14.880000114440918,15.09000015258789,15.260000228881836,2630972.0,15.260000228881836
2017-11-06,15.369999885559082,14.5,15.119999885559082,14.5,3586181.0,14.5
2017-11-07,14.850000381469727,14.09000015258789,14.5,14.329999923706055,2967012.0,14.329999923706055
2017-11-08,14.649999618530273,14.0,14.350000381469727,14.460000038146973,2211511.0,14.460000038146973
2017-11-09,14.899999618530273,14.3100004196167,14.460000038146973,14.729999542236328,2143607.0,14.729999542236328
2017-11-10,15.079999923706055,14.4399995803833,14.789999961853027,14.600000381469727,1967302.0,14.600000381469727
2017-11-13,14.59000015258789,14.15999984741211,14.59000015258789,14.210000038146973,2127836.0,14.210000038146973
2017-11-14,14.5,13.770000457763672,14.180000305175781,14.470000267028809,2831268.0,14.470000267028809
2017-11-15,14.640000343322754,14.050000190734863,14.380000114440918,14.069999694824219,1691404.0,14.069999694824219
2017-11-16,14.149999618530273,13.670000076293945,14.100000381469727,13.699999809265137,1963900.0,13.699999809265137
2017-11-17,13.8100004196167,13.020000457763672,13.800000190734863,13.020000457763672,3560570.0,13.020000457763672
2017-11-20,13.0600004196167,12.369999885559082,13.020000457763672,12.390000343322754,3358100.0,12.390000343322754
2017-11-21,12.75,12.0,12.270000457763672,12.399999618530273,2179503.0,12.399999618530273
2017-11-22,13.020000457763672,12.329999923706055,12.399999618530273,13.020000457763672,1748804.0,13.020000457763672
2017-11-23,13.640000343322754,13.029999732971191,13.399999618530273,13.0600004196167,4008944.0,13.0600004196167
2017-11-24,13.40999984741211,12.989999771118164,13.0,13.180000305175781,1780031.0,13.180000305175781
2017-11-27,13.670000076293945,13.25,13.279999732971191,13.550000190734863,1902301.0,13.550000190734863
2017-11-28,13.649999618530273,13.199999809265137,13.619999885559082,13.380000114440918,1697601.0,13.380000114440918
2017-11-29,13.319999694824219,12.920000076293945,13.300000190734863,13.050000190734863,1658457.0,13.050000190734863
2017-11-30,13.130000114440918,12.649999618530273,13.039999961853027,12.680000305175781,1911802.0,12.680000305175781
2017-12-01,12.869999885559082,12.369999885559082,12.600000381469727,12.619999885559082,1431722.0,12.619999885559082
2017-12-04,13.25,12.449999809265137,12.59000015258789,13.239999771118164,3614421.0,13.239999771118164
2017-12-05,13.229999542236328,12.579999923706055,13.109999656677246,12.680000305175781,2437418.0,12.680000305175781
2017-12-06,12.800000190734863,12.359999656677246,12.739999771118164,12.710000038146973,1705071.0,12.710000038146973
2017-12-07,13.050000190734863,12.529999732971191,12.609999656677246,12.65999984741211,1748701.0,12.65999984741211
2017-12-08,12.859999656677246,12.600000381469727,12.65999984741211,12.710000038146973,1806002.0,12.710000038146973
2017-12-11,12.979999542236328,12.65999984741211,12.680000305175781,12.680000305175781,1542800.0,12.680000305175781
2017-12-12,12.710000038146973,12.050000190734863,12.670000076293945,12.109999656677246,2099502.0,12.109999656677246
2017-12-13,12.479999542236328,12.079999923706055,12.180000305175781,12.390000343322754,2159104.0,12.390000343322754
2017-12-14,12.670000076293945,12.300000190734863,12.3100004196167,12.5,2004905.0,12.5
2017-12-15,12.5,12.229999542236328,12.5,12.270000457763672,1436701.0,12.270000457763672
2017-12-18,12.380000114440918,12.010000228881836,12.210000038146973,12.039999961853027,1548527.0,12.039999961853027
2017-12-19,12.170000076293945,11.960000038146973,12.130000114440918,12.029999732971191,1143334.0,12.029999732971191
2017-12-20,12.3100004196167,12.029999732971191,12.100000381469727,12.130000114440918,1495251.0,12.130000114440918
2017-12-21,12.130000114440918,11.850000381469727,12.100000381469727,11.930000305175781,1444410.0,11.930000305175781
2017-12-22,12.010000228881836,11.5600004196167,11.920000076293945,11.770000457763672,1884805.0,11.770000457763672
2017-12-25,11.75,11.220000267028809,11.699999809265137,11.270000457763672,1912507.0,11.270000457763672
2017-12-26,11.619999885559082,11.220000267028809,11.279999732971191,11.550000190734863,1417206.0,11.550000190734863
2017-12-27,11.569999694824219,11.3100004196167,11.569999694824219,11.329999923706055,980900.0,11.329999923706055
2017-12-28,11.479999542236328,11.170000076293945,11.329999923706055,11.1899995803833,1246800.0,11.1899995803833
2017-12-29,11.350000381469727,10.869999885559082,11.130000114440918,11.329999923706055,1810995.0,11.329999923706055
2018-01-02,11.329999923706055,11.329999923706055,11.329999923706055,11.329999923706055,0.0,11.329999923706055
2018-01-03,12.5,12.0,12.380000114440918,12.5,3370728.0,12.5
2018-01-04,12.600000381469727,12.180000305175781,12.5,12.229999542236328,2823735.0,12.229999542236328
2018-01-05,12.350000381469727,11.970000267028809,12.239999771118164,12.34000015258789,1919903.0,12.34000015258789
2018-01-08,12.569999694824219,12.0,12.449999809265137,12.15999984741211,1810810.0,12.15999984741211
2018-01-09,12.699999809265137,12.119999885559082,12.15999984741211,12.5,2610122.0,12.5
2018-01-10,12.800000190734863,12.40999984741211,12.420000076293945,12.569999694824219,2028301.0,12.569999694824219
2018-01-11,12.880000114440918,12.329999923706055,12.550000190734863,12.539999961853027,2065880.0,12.539999961853027
2018-01-12,12.699999809265137,12.220000267028809,12.5,12.40999984741211,1989952.0,12.40999984741211
2018-01-15,12.609999656677246,12.15999984741211,12.40999984741211,12.40999984741211,1465316.0,12.40999984741211
2018-01-16,12.760000228881836,12.25,12.369999885559082,12.489999771118164,1579924.0,12.489999771118164
2018-01-17,12.619999885559082,12.289999961853027,12.5,12.5,1863428.0,12.5
2018-01-18,12.550000190734863,12.239999771118164,12.430000305175781,12.279999732971191,2121391.0,12.279999732971191
2018-01-19,12.510000228881836,12.140000343322754,12.289999961853027,12.15999984741211,1438011.0,12.15999984741211
2018-01-22,12.579999923706055,12.109999656677246,12.229999542236328,12.390000343322754,2044333.0,12.390000343322754
2018-01-23,12.390000343322754,12.0,12.34000015258789,12.180000305175781,1734376.0,12.180000305175781
2018-01-24,12.470000267028809,12.199999809265137,12.25,12.289999961853027,1248032.0,12.289999961853027
2018-01-25,12.359999656677246,12.220000267028809,12.329999923706055,12.300000190734863,1059842.0,12.300000190734863
2018-01-26,12.65999984741211,12.270000457763672,12.279999732971191,12.529999732971191,1670864.0,12.529999732971191
2018-01-29,12.550000190734863,12.199999809265137,12.539999961853027,12.220000267028809,1571800.0,12.220000267028809
2018-01-30,12.460000038146973,11.920000076293945,12.289999961853027,11.9399995803833,1161901.0,11.9399995803833
2018-01-31,11.949999809265137,11.34000015258789,11.890000343322754,11.40999984741211,2035680.0,11.40999984741211
2018-02-01,11.529999732971191,10.899999618530273,11.399999618530273,11.300000190734863,1634912.0,11.300000190734863
2018-02-02,11.600000381469727,10.829999923706055,11.279999732971191,11.420000076293945,1521496.0,11.420000076293945
2018-02-05,11.529999732971191,11.239999771118164,11.3100004196167,11.359999656677246,1333987.0,11.359999656677246
2018-02-06,11.520000457763672,11.149999618530273,11.260000228881836,11.15999984741211,1723500.0,11.15999984741211
2018-02-07,11.369999885559082,10.930000305175781,11.270000457763672,11.220000267028809,1296210.0,11.220000267028809
2018-02-08,11.420000076293945,11.140000343322754,11.140000343322754,11.34000015258789,870102.0,11.34000015258789
2018-02-09,11.390000343322754,10.850000381469727,11.239999771118164,11.359999656677246,1462800.0,11.359999656677246
2018-02-12,11.6899995803833,11.279999732971191,11.279999732971191,11.65999984741211,933702.0,11.65999984741211
2018-02-13,11.800000190734863,11.520000457763672,11.699999809265137,11.619999885559082,647788.0,11.619999885559082
2018-02-14,11.850000381469727,11.569999694824219,11.619999885559082,11.770000457763672,456801.0,11.770000457763672
2018-02-22,11.949999809265137,11.670000076293945,11.84000015258789,11.819999694824219,525700.0,11.819999694824219
2018-02-23,11.9399995803833,11.6899995803833,11.770000457763672,11.760000228881836,866910.0,11.760000228881836
2018-02-26,11.880000114440918,11.630000114440918,11.850000381469727,11.789999961853027,932202.0,11.789999961853027
2018-02-27,11.850000381469727,11.630000114440918,11.770000457763672,11.670000076293945,795201.0,11.670000076293945
2018-02-28,11.670000076293945,11.670000076293945,11.670000076293945,11.670000076293945,0.0,11.670000076293945
2018-03-01,11.670000076293945,11.670000076293945,11.670000076293945,11.670000076293945,0.0,11.670000076293945
2018-03-02,11.670000076293945,11.670000076293945,11.670000076293945,11.670000076293945,0.0,11.670000076293945
2018-03-05,11.670000076293945,11.670000076293945,11.670000076293945,11.670000076293945,0.0,11.670000076293945
2018-03-06,11.670000076293945,11.670000076293945,11.670000076293945,11.670000076293945,0.0,11.670000076293945
2018-03-07,11.670000076293945,11.670000076293945,11.670000076293945,11.670000076293945,0.0,11.670000076293945
2018-03-08,11.670000076293945,11.670000076293945,11.670000076293945,11.670000076293945,0.0,11.670000076293945
2018-03-09,11.670000076293945,11.670000076293945,11.670000076293945,11.670000076293945,0.0,11.670000076293945
2018-03-12,11.670000076293945,11.670000076293945,11.670000076293945,11.670000076293945,0.0,11.670000076293945
2018-03-13,11.670000076293945,11.670000076293945,11.670000076293945,11.670000076293945,0.0,11.670000076293945
2018-03-14,11.670000076293945,11.670000076293945,11.670000076293945,11.670000076293945,0.0,11.670000076293945
2018-03-15,12.600000381469727,11.640000343322754,12.600000381469727,11.829999923706055,3409225.0,11.829999923706055
2018-03-16,11.819999694824219,11.479999542236328,11.720000267028809,11.5,1467713.0,11.5
2018-03-19,11.5600004196167,11.1899995803833,11.550000190734863,11.5,1451811.0,11.5
2018-03-20,11.479999542236328,11.350000381469727,11.350000381469727,11.40999984741211,638213.0,11.40999984741211
2018-03-21,11.529999732971191,11.199999809265137,11.390000343322754,11.300000190734863,1052000.0,11.300000190734863
2018-03-22,11.380000114440918,11.25,11.300000190734863,11.34000015258789,625128.0,11.34000015258789
2018-03-23,11.34000015258789,10.859999656677246,11.1899995803833,10.9399995803833,1583901.0,10.9399995803833
2018-03-26,11.0600004196167,10.65999984741211,10.680000305175781,10.680000305175781,1851700.0,10.680000305175781
2018-03-27,10.890000343322754,10.699999809265137,10.770000457763672,10.770000457763672,1722671.0,10.770000457763672
2018-03-28,10.850000381469727,10.5600004196167,10.6899995803833,10.760000228881836,1383971.0,10.760000228881836
2018-03-29,10.989999771118164,10.699999809265137,10.800000190734863,10.9399995803833,1017972.0,10.9399995803833
2018-03-30,10.970000267028809,10.84000015258789,10.970000267028809,10.899999618530273,727977.0,10.899999618530273
2018-04-02,10.960000038146973,10.739999771118164,10.880000114440918,10.899999618530273,858300.0,10.899999618530273
2018-04-03,10.930000305175781,10.779999732971191,10.84000015258789,10.880000114440918,643340.0,10.880000114440918
2018-04-04,11.270000457763672,10.890000343322754,10.9399995803833,11.149999618530273,1104840.0,11.149999618530273
2018-04-09,11.180000305175781,11.0,11.010000228881836,11.020000457763672,939500.0,11.020000457763672
2018-04-10,11.180000305175781,10.90999984741211,11.039999961853027,11.15999984741211,957132.0,11.15999984741211
2018-04-11,11.220000267028809,11.09000015258789,11.15999984741211,11.140000343322754,708600.0,11.140000343322754
2018-04-12,11.220000267028809,11.020000457763672,11.119999885559082,11.079999923706055,622365.0,11.079999923706055
2018-04-13,11.1899995803833,11.050000190734863,11.119999885559082,11.170000076293945,780586.0,11.170000076293945
2018-04-16,11.180000305175781,10.890000343322754,11.15999984741211,11.020000457763672,1486064.0,11.020000457763672
2018-04-17,10.989999771118164,10.5600004196167,10.920000076293945,10.619999885559082,1490600.0,10.619999885559082
2018-04-18,10.65999984741211,10.399999618530273,10.550000190734863,10.630000114440918,1131419.0,10.630000114440918
2018-04-19,10.710000038146973,10.539999961853027,10.630000114440918,10.6899995803833,625503.0,10.6899995803833
2018-04-20,10.670000076293945,10.470000267028809,10.649999618530273,10.5,814900.0,10.5
2018-04-23,10.65999984741211,10.5,10.5,10.59000015258789,776300.0,10.59000015258789
2018-04-24,10.670000076293945,10.5600004196167,10.5600004196167,10.630000114440918,491403.0,10.630000114440918
2018-04-25,10.670000076293945,10.569999694824219,10.579999923706055,10.630000114440918,701503.0,10.630000114440918
2018-04-26,10.65999984741211,10.579999923706055,10.65999984741211,10.619999885559082,730003.0,10.619999885559082
2018-04-27,11.130000114440918,10.600000381469727,10.619999885559082,10.890000343322754,1735603.0,10.890000343322754
2018-05-02,10.880000114440918,10.350000381469727,10.800000190734863,10.380000114440918,1612587.0,10.380000114440918
2018-05-03,10.489999771118164,10.140000343322754,10.430000305175781,10.390000343322754,1059865.0,10.390000343322754
2018-05-04,10.390000343322754,10.239999771118164,10.270000457763672,10.319999694824219,688113.0,10.319999694824219
2018-05-07,10.569999694824219,10.279999732971191,10.300000190734863,10.5600004196167,1162722.0,10.5600004196167
2018-05-08,10.630000114440918,10.369999885559082,10.369999885559082,10.520000457763672,719215.0,10.520000457763672
2018-05-09,10.520000457763672,10.520000457763672,10.520000457763672,10.520000457763672,0.0,10.520000457763672
2018-05-10,10.539999961853027,10.229999542236328,10.5,10.359999656677246,1377899.0,10.359999656677246
2018-05-11,10.350000381469727,10.010000228881836,10.300000190734863,10.09000015258789,1520400.0,10.09000015258789
2018-05-14,10.100000381469727,9.770000457763672,10.079999923706055,9.850000381469727,1741501.0,9.850000381469727
2018-05-15,9.989999771118164,9.649999618530273,9.819999694824219,9.970000267028809,1658075.0,9.970000267028809
2018-05-16,9.960000038146973,9.770000457763672,9.899999618530273,9.789999961853027,791011.0,9.789999961853027
2018-05-17,9.84000015258789,9.770000457763672,9.800000190734863,9.819999694824219,324215.0,9.819999694824219
2018-05-18,9.890000343322754,9.789999961853027,9.890000343322754,9.84000015258789,523204.0,9.84000015258789
2018-05-21,9.90999984741211,9.699999809265137,9.779999732971191,9.890000343322754,613049.0,9.890000343322754
2018-05-22,9.9399995803833,9.829999923706055,9.850000381469727,9.9399995803833,505713.0,9.9399995803833
2018-05-23,10.380000114440918,9.819999694824219,9.859999656677246,9.989999771118164,1351000.0,9.989999771118164
2018-05-24,10.140000343322754,9.850000381469727,9.979999542236328,9.970000267028809,576498.0,9.970000267028809
2018-05-25,10.0,9.5,9.90999984741211,9.630000114440918,1138900.0,9.630000114440918
2018-05-28,9.579999923706055,9.149999618530273,9.569999694824219,9.180000305175781,2597412.0,9.180000305175781
2018-05-29,9.140000343322754,8.890000343322754,9.0600004196167,8.979999542236328,1233878.0,8.979999542236328
2018-05-30,8.9399995803833,8.529999732971191,8.9399995803833,8.529999732971191,1531802.0,8.529999732971191
2018-05-31,8.699999809265137,8.210000038146973,8.539999961853027,8.569999694824219,1720258.0,8.569999694824219
2018-06-01,8.6899995803833,8.369999885559082,8.510000228881836,8.619999885559082,1097700.0,8.619999885559082
2018-06-04,8.739999771118164,8.300000190734863,8.649999618530273,8.359999656677246,796208.0,8.359999656677246
2018-06-05,8.5,8.34000015258789,8.399999618530273,8.449999809265137,801701.0,8.449999809265137
2018-06-06,8.8100004196167,8.399999618530273,8.4399995803833,8.6899995803833,990420.0,8.6899995803833
2018-06-07,9.0,8.630000114440918,8.670000076293945,8.979999542236328,722000.0,8.979999542236328
2018-06-08,9.270000457763672,8.880000114440918,8.960000038146973,9.079999923706055,1068210.0,9.079999923706055
2018-06-11,9.079999923706055,8.65999984741211,9.079999923706055,8.680000305175781,807421.0,8.680000305175781
2018-06-12,8.739999771118164,8.420000076293945,8.649999618530273,8.680000305175781,781400.0,8.680000305175781
2018-06-13,8.880000114440918,8.619999885559082,8.880000114440918,8.800000190734863,557300.0,8.800000190734863
2018-06-14,8.899999618530273,8.710000038146973,8.720000267028809,8.819999694824219,458637.0,8.819999694824219
2018-06-15,8.890000343322754,8.40999984741211,8.819999694824219,8.479999542236328,900568.0,8.479999542236328
2018-06-19,8.569999694824219,8.0600004196167,8.430000305175781,8.0600004196167,1586001.0,8.0600004196167
2018-06-20,7.980000019073486,7.659999847412109,7.900000095367432,7.710000038146973,1969536.0,7.710000038146973
2018-06-21,7.75,7.329999923706055,7.699999809265137,7.360000133514404,1198301.0,7.360000133514404
2018-06-22,7.449999809265137,7.159999847412109,7.349999904632568,7.389999866485596,793502.0,7.389999866485596
2018-06-25,7.480000019073486,7.210000038146973,7.480000019073486,7.420000076293945,1236401.0,7.420000076293945
2018-06-26,7.730000019073486,7.210000038146973,7.21999979019165,7.71999979019165,989851.0,7.71999979019165
2018-06-27,7.960000038146973,7.619999885559082,7.619999885559082,7.929999828338623,1073890.0,7.929999828338623
2018-06-28,8.15999984741211,7.800000190734863,7.880000114440918,8.149999618530273,1063491.0,8.149999618530273
2018-06-29,8.5600004196167,8.100000381469727,8.180000305175781,8.529999732971191,1078969.0,8.529999732971191
2018-07-02,8.960000038146973,8.40999984741211,8.5,8.619999885559082,2566151.0,8.619999885559082
2018-07-03,8.859999656677246,8.420000076293945,8.859999656677246,8.520000457763672,1095718.0,8.520000457763672
2018-07-04,8.670000076293945,8.279999732971191,8.670000076293945,8.300000190734863,696302.0,8.300000190734863
2018-07-05,8.449999809265137,8.199999809265137,8.220000267028809,8.420000076293945,614104.0,8.420000076293945
2018-07-06,8.649999618530273,8.329999923706055,8.329999923706055,8.630000114440918,1053092.0,8.630000114440918
2018-07-09,9.0600004196167,8.579999923706055,8.579999923706055,9.010000228881836,772603.0,9.010000228881836
2018-07-10,9.119999885559082,8.800000190734863,8.850000381469727,8.800000190734863,818102.0,8.800000190734863
2018-07-11,8.779999732971191,8.510000228881836,8.779999732971191,8.609999656677246,684765.0,8.609999656677246
2018-07-12,8.859999656677246,8.520000457763672,8.520000457763672,8.760000228881836,571901.0,8.760000228881836
2018-07-13,9.15999984741211,8.710000038146973,8.710000038146973,9.069999694824219,879011.0,9.069999694824219
2018-07-16,9.050000190734863,8.850000381469727,9.020000457763672,8.899999618530273,688400.0,8.899999618530273
2018-07-17,8.989999771118164,8.75,8.989999771118164,8.779999732971191,630801.0,8.779999732971191
2018-07-18,8.869999885559082,8.720000267028809,8.770000457763672,8.829999923706055,850483.0,8.829999923706055
2018-07-19,8.8100004196167,8.600000381469727,8.770000457763672,8.619999885559082,551600.0,8.619999885559082
2018-07-20,8.75,8.489999771118164,8.619999885559082,8.699999809265137,570745.0,8.699999809265137
2018-07-23,8.850000381469727,8.710000038146973,8.850000381469727,8.800000190734863,265400.0,8.800000190734863
2018-07-24,8.949999809265137,8.779999732971191,8.779999732971191,8.869999885559082,469435.0,8.869999885559082
2018-07-25,9.0,8.8100004196167,8.869999885559082,8.90999984741211,702000.0,8.90999984741211
2018-07-26,8.979999542236328,8.850000381469727,8.90999984741211,8.930000305175781,416057.0,8.930000305175781
2018-07-27,9.15999984741211,8.880000114440918,8.930000305175781,9.09000015258789,777836.0,9.09000015258789
2018-07-30,9.09000015258789,8.90999984741211,9.0,8.920000076293945,457500.0,8.920000076293945
2018-07-31,8.989999771118164,8.899999618530273,8.989999771118164,8.960000038146973,374501.0,8.960000038146973
2018-08-01,9.029999732971191,8.710000038146973,9.029999732971191,8.770000457763672,376100.0,8.770000457763672
2018-08-02,8.710000038146973,8.329999923706055,8.699999809265137,8.34000015258789,800001.0,8.34000015258789
2018-08-03,8.399999618530273,8.119999885559082,8.300000190734863,8.350000381469727,478110.0,8.350000381469727
2018-08-06,8.350000381469727,7.949999809265137,8.34000015258789,8.020000457763672,558800.0,8.020000457763672
2018-08-07,8.199999809265137,7.800000190734863,8.079999923706055,8.130000114440918,757100.0,8.130000114440918
2018-08-08,8.210000038146973,8.0,8.109999656677246,8.100000381469727,877400.0,8.100000381469727
2018-08-09,8.25,8.010000228881836,8.010000228881836,8.100000381469727,395100.0,8.100000381469727
2018-08-10,8.210000038146973,8.079999923706055,8.140000343322754,8.180000305175781,227400.0,8.180000305175781
2018-08-13,8.149999618530273,8.0,8.149999618530273,8.069999694824219,339211.0,8.069999694824219
2018-08-14,8.079999923706055,7.800000190734863,8.020000457763672,7.980000019073486,847591.0,7.980000019073486
2018-08-15,7.96999979019165,7.679999828338623,7.96999979019165,7.710000038146973,602151.0,7.710000038146973
2018-08-16,7.679999828338623,7.449999809265137,7.599999904632568,7.579999923706055,401103.0,7.579999923706055
2018-08-17,7.75,7.599999904632568,7.610000133514404,7.639999866485596,507600.0,7.639999866485596
2018-08-20,7.670000076293945,7.5,7.570000171661377,7.590000152587891,511930.0,7.590000152587891
2018-08-21,7.96999979019165,7.550000190734863,7.550000190734863,7.96999979019165,821065.0,7.96999979019165
2018-08-22,8.100000381469727,7.710000038146973,8.100000381469727,7.75,586300.0,7.75
2018-08-23,8.079999923706055,7.619999885559082,7.699999809265137,7.920000076293945,647500.0,7.920000076293945
2018-08-24,8.020000457763672,7.869999885559082,7.889999866485596,7.989999771118164,421185.0,7.989999771118164
2018-08-27,8.210000038146973,8.0,8.079999923706055,8.130000114440918,494371.0,8.130000114440918
2018-08-28,8.210000038146973,8.0,8.210000038146973,8.050000190734863,560501.0,8.050000190734863
2018-08-29,8.050000190734863,7.960000038146973,8.0,7.980000019073486,310100.0,7.980000019073486
2018-08-30,8.039999961853027,7.889999866485596,8.039999961853027,7.889999866485596,498400.0,7.889999866485596
2018-08-31,7.909999847412109,7.519999980926514,7.880000114440918,7.650000095367432,470000.0,7.650000095367432
2018-09-03,7.699999809265137,7.449999809265137,7.690000057220459,7.559999942779541,373100.0,7.559999942779541
2018-09-04,7.659999847412109,7.53000020980835,7.590000152587891,7.639999866485596,295120.0,7.639999866485596
2018-09-05,7.840000152587891,7.269999980926514,7.570000171661377,7.739999771118164,655424.0,7.739999771118164
2018-09-06,7.730000019073486,7.550000190734863,7.650000095367432,7.610000133514404,399200.0,7.610000133514404
2018-09-07,7.730000019073486,7.559999942779541,7.659999847412109,7.639999866485596,616800.0,7.639999866485596
2018-09-10,7.670000076293945,7.559999942779541,7.610000133514404,7.559999942779541,377700.0,7.559999942779541
2018-09-11,7.590000152587891,7.480000019073486,7.550000190734863,7.5,288900.0,7.5
2018-09-12,7.510000228881836,7.300000190734863,7.510000228881836,7.429999828338623,319850.0,7.429999828338623
2018-09-13,7.53000020980835,7.349999904632568,7.5,7.349999904632568,362504.0,7.349999904632568
2018-09-14,7.380000114440918,7.230000019073486,7.349999904632568,7.239999771118164,378720.0,7.239999771118164
2018-09-17,7.300000190734863,7.119999885559082,7.159999847412109,7.210000038146973,417700.0,7.210000038146973
2018-09-18,7.369999885559082,7.0,7.369999885559082,7.210000038146973,670400.0,7.210000038146973
2018-09-19,7.25,7.150000095367432,7.150000095367432,7.230000019073486,530360.0,7.230000019073486
2018-09-20,7.28000020980835,7.150000095367432,7.269999980926514,7.159999847412109,287000.0,7.159999847412109
2018-09-21,7.28000020980835,7.019999980926514,7.110000133514404,7.239999771118164,461600.0,7.239999771118164
2018-09-25,7.21999979019165,7.099999904632568,7.159999847412109,7.159999847412109,224702.0,7.159999847412109
2018-09-26,7.21999979019165,7.099999904632568,7.199999809265137,7.159999847412109,318400.0,7.159999847412109
2018-09-27,7.179999828338623,6.929999828338623,7.119999885559082,6.989999771118164,815900.0,6.989999771118164
2018-09-28,7.139999866485596,6.909999847412109,6.989999771118164,7.050000190734863,602819.0,7.050000190734863
2018-10-08,6.920000076293945,6.800000190734863,6.920000076293945,6.869999885559082,639257.0,6.869999885559082
2018-10-09,6.909999847412109,6.789999961853027,6.829999923706055,6.860000133514404,458400.0,6.860000133514404
2018-10-10,6.909999847412109,6.650000095367432,6.829999923706055,6.800000190734863,577710.0,6.800000190734863
2018-10-11,6.800000190734863,6.800000190734863,6.800000190734863,6.800000190734863,0.0,6.800000190734863
2018-10-12,6.329999923706055,6.139999866485596,6.329999923706055,6.179999828338623,1582700.0,6.179999828338623
2018-10-15,6.28000020980835,6.059999942779541,6.179999828338623,6.079999923706055,641200.0,6.079999923706055
2018-10-16,6.159999847412109,5.78000020980835,6.010000228881836,6.139999866485596,1040001.0,6.139999866485596
2018-10-17,6.199999809265137,5.909999847412109,6.190000057220459,6.070000171661377,816475.0,6.070000171661377
2018-10-18,6.059999942779541,5.769999980926514,6.059999942779541,5.769999980926514,760700.0,5.769999980926514
2018-10-19,5.630000114440918,5.480000019073486,5.5,5.510000228881836,1617939.0,5.510000228881836
2018-10-22,5.510000228881836,5.510000228881836,5.510000228881836,5.510000228881836,0.0,5.510000228881836
2018-10-23,6.079999923706055,5.78000020980835,5.940000057220459,5.960000038146973,1739201.0,5.960000038146973
2018-10-24,5.960000038146973,5.960000038146973,5.960000038146973,5.960000038146973,0.0,5.960000038146973
2018-10-25,6.570000171661377,6.0,6.150000095367432,6.519999980926514,1630955.0,6.519999980926514
2018-10-26,6.730000019073486,6.400000095367432,6.519999980926514,6.71999979019165,1187560.0,6.71999979019165
2018-10-29,6.949999809265137,6.53000020980835,6.659999847412109,6.599999904632568,1024600.0,6.599999904632568
2018-10-30,6.789999961853027,6.460000038146973,6.579999923706055,6.510000228881836,1027810.0,6.510000228881836
2018-10-31,6.679999828338623,6.440000057220459,6.449999809265137,6.559999942779541,847951.0,6.559999942779541
2018-11-01,6.590000152587891,6.460000038146973,6.519999980926514,6.550000190734863,980868.0,6.550000190734863
2018-11-02,6.880000114440918,6.53000020980835,6.53000020980835,6.880000114440918,768071.0,6.880000114440918
2018-11-05,7.21999979019165,6.880000114440918,6.889999866485596,7.210000038146973,1962155.0,7.210000038146973
2018-11-06,7.380000114440918,6.849999904632568,7.170000076293945,7.289999961853027,2222943.0,7.289999961853027
2018-11-07,7.460000038146973,7.190000057220459,7.21999979019165,7.239999771118164,777500.0,7.239999771118164
2018-11-08,7.400000095367432,7.239999771118164,7.239999771118164,7.380000114440918,1046400.0,7.380000114440918
2018-11-09,7.369999885559082,7.150000095367432,7.309999942779541,7.190000057220459,1133743.0,7.190000057220459
2018-11-12,7.360000133514404,7.059999942779541,7.190000057220459,7.239999771118164,1372702.0,7.239999771118164
2018-11-13,7.579999923706055,7.130000114440918,7.199999809265137,7.480000019073486,1516245.0,7.480000019073486
2018-11-14,7.579999923706055,7.329999923706055,7.46999979019165,7.400000095367432,1427900.0,7.400000095367432
2018-11-15,7.440000057220459,7.130000114440918,7.300000190734863,7.199999809265137,1460753.0,7.199999809265137
2018-11-16,7.559999942779541,7.159999847412109,7.260000228881836,7.559999942779541,1892101.0,7.559999942779541
2018-11-19,7.559999942779541,7.559999942779541,7.559999942779541,7.559999942779541,0.0,7.559999942779541
2018-11-20,7.559999942779541,7.559999942779541,7.559999942779541,7.559999942779541,0.0,7.559999942779541
2018-11-21,7.559999942779541,7.559999942779541,7.559999942779541,7.559999942779541,0.0,7.559999942779541
2018-11-22,7.559999942779541,7.559999942779541,7.559999942779541,7.559999942779541,0.0,7.559999942779541
2018-11-23,7.559999942779541,7.559999942779541,7.559999942779541,7.559999942779541,0.0,7.559999942779541
2018-11-26,7.559999942779541,7.559999942779541,7.559999942779541,7.559999942779541,0.0,7.559999942779541
2018-11-27,8.470000267028809,7.889999866485596,7.889999866485596,7.949999809265137,4714327.0,7.949999809265137
2018-11-28,8.010000228881836,7.769999980926514,7.929999828338623,7.800000190734863,1643800.0,7.800000190734863
2018-11-29,7.860000133514404,7.409999847412109,7.789999961853027,7.409999847412109,2284212.0,7.409999847412109
2018-11-30,7.389999866485596,7.039999961853027,7.389999866485596,7.070000171661377,2570884.0,7.070000171661377
2018-12-03,7.420000076293945,7.130000114440918,7.170000076293945,7.420000076293945,2062757.0,7.420000076293945
2018-12-04,7.789999961853027,7.400000095367432,7.449999809265137,7.789999961853027,2631577.0,7.789999961853027
2018-12-05,8.180000305175781,7.599999904632568,7.599999904632568,7.960000038146973,2448757.0,7.960000038146973
2018-12-06,8.180000305175781,7.730000019073486,7.920000076293945,7.949999809265137,1631257.0,7.949999809265137
2018-12-07,7.949999809265137,7.949999809265137,7.949999809265137,7.949999809265137,0.0,7.949999809265137
2018-12-10,7.590000152587891,7.170000076293945,7.170000076293945,7.559999942779541,2881401.0,7.559999942779541
2018-12-11,7.940000057220459,7.389999866485596,7.53000020980835,7.940000057220459,3099003.0,7.940000057220459
2018-12-12,8.140000343322754,7.739999771118164,7.949999809265137,7.739999771118164,2401091.0,7.739999771118164
2018-12-13,8.130000114440918,7.699999809265137,7.71999979019165,8.130000114440918,2159451.0,8.130000114440918
2018-12-14,8.479999542236328,8.09000015258789,8.229999542236328,8.220000267028809,3296213.0,8.220000267028809
2018-12-17,8.380000114440918,7.980000019073486,8.15999984741211,8.199999809265137,1736500.0,8.199999809265137
2018-12-18,8.359999656677246,8.079999923706055,8.199999809265137,8.1899995803833,1118300.0,8.1899995803833
2018-12-19,8.470000267028809,8.149999618530273,8.149999618530273,8.3100004196167,1583733.0,8.3100004196167
2018-12-20,8.3100004196167,8.3100004196167,8.3100004196167,8.3100004196167,0.0,8.3100004196167
2018-12-21,9.079999923706055,8.289999961853027,8.859999656677246,8.289999961853027,3853002.0,8.289999961853027
2018-12-24,8.489999771118164,8.130000114440918,8.130000114440918,8.3100004196167,1148200.0,8.3100004196167
2018-12-25,8.260000228881836,7.889999866485596,8.260000228881836,8.25,2053311.0,8.25
2018-12-26,8.460000038146973,8.180000305175781,8.199999809265137,8.319999694824219,1561300.0,8.319999694824219
2018-12-27,8.600000381469727,8.260000228881836,8.430000305175781,8.319999694824219,1571589.0,8.319999694824219
2018-12-28,8.579999923706055,8.300000190734863,8.329999923706055,8.4399995803833,1353800.0,8.4399995803833
2019-01-02,8.5600004196167,8.359999656677246,8.489999771118164,8.430000305175781,837500.0,8.430000305175781
2019-01-03,8.399999618530273,8.020000457763672,8.399999618530273,8.119999885559082,1099001.0,8.119999885559082
2019-01-04,8.25,7.920000076293945,8.029999732971191,8.210000038146973,949835.0,8.210000038146973
2019-01-07,8.319999694824219,7.920000076293945,8.029999732971191,8.300000190734863,874778.0,8.300000190734863
2019-01-08,8.260000228881836,8.1899995803833,8.220000267028809,8.260000228881836,527100.0,8.260000228881836
2019-01-09,8.270000457763672,8.0,8.199999809265137,8.119999885559082,758001.0,8.119999885559082
2019-01-10,8.180000305175781,8.0,8.119999885559082,8.0,661100.0,8.0
2019-01-11,8.109999656677246,7.909999847412109,8.0,8.039999961853027,421703.0,8.039999961853027
2019-01-14,8.170000076293945,8.010000228881836,8.020000457763672,8.020000457763672,537700.0,8.020000457763672
2019-01-15,8.010000228881836,7.860000133514404,7.989999771118164,7.929999828338623,639700.0,7.929999828338623
2019-01-16,7.960000038146973,7.820000171661377,7.900000095367432,7.869999885559082,492301.0,7.869999885559082
2019-01-17,7.920000076293945,7.809999942779541,7.820000171661377,7.849999904632568,453900.0,7.849999904632568
2019-01-18,7.900000095367432,7.480000019073486,7.900000095367432,7.599999904632568,1000105.0,7.599999904632568
2019-01-21,7.679999828338623,7.539999961853027,7.650000095367432,7.559999942779541,358424.0,7.559999942779541
2019-01-22,7.78000020980835,7.5,7.590000152587891,7.539999961853027,533201.0,7.539999961853027
2019-01-23,7.539999961853027,7.380000114440918,7.519999980926514,7.389999866485596,563801.0,7.389999866485596
2019-01-24,7.5,7.360000133514404,7.440000057220459,7.46999979019165,373079.0,7.46999979019165
2019-01-25,7.789999961853027,7.420000076293945,7.420000076293945,7.710000038146973,653199.0,7.710000038146973
2019-01-28,7.949999809265137,7.610000133514404,7.610000133514404,7.75,841000.0,7.75
2019-01-29,7.900000095367432,7.369999885559082,7.71999979019165,7.489999771118164,593100.0,7.489999771118164
2019-01-30,7.559999942779541,7.28000020980835,7.400000095367432,7.349999904632568,658100.0,7.349999904632568
2019-01-31,7.480000019073486,7.139999866485596,7.230000019073486,7.269999980926514,608900.0,7.269999980926514
2019-02-01,7.489999771118164,7.210000038146973,7.210000038146973,7.46999979019165,318202.0,7.46999979019165
2019-02-11,7.840000152587891,7.400000095367432,7.480000019073486,7.840000152587891,737203.0,7.840000152587891
2019-02-12,7.900000095367432,7.75,7.809999942779541,7.889999866485596,709812.0,7.889999866485596
2019-02-13,7.949999809265137,7.809999942779541,7.929999828338623,7.840000152587891,687600.0,7.840000152587891
2019-02-14,7.909999847412109,7.78000020980835,7.840000152587891,7.829999923706055,621000.0,7.829999923706055
2019-02-15,7.829999923706055,7.679999828338623,7.829999923706055,7.71999979019165,842500.0,7.71999979019165
2019-02-18,7.820000171661377,7.670000076293945,7.78000020980835,7.78000020980835,1219678.0,7.78000020980835
2019-02-19,7.849999904632568,7.730000019073486,7.75,7.809999942779541,761478.0,7.809999942779541
2019-02-20,7.840000152587891,7.730000019073486,7.800000190734863,7.78000020980835,578400.0,7.78000020980835
2019-02-21,8.079999923706055,7.75,7.78000020980835,7.840000152587891,1084200.0,7.840000152587891
2019-02-22,7.920000076293945,7.730000019073486,7.809999942779541,7.880000114440918,922700.0,7.880000114440918
2019-02-25,8.100000381469727,7.809999942779541,7.809999942779541,8.050000190734863,2528590.0,8.050000190734863
2019-02-26,8.050000190734863,7.909999847412109,8.050000190734863,7.940000057220459,2543293.0,7.940000057220459
2019-02-27,8.100000381469727,7.889999866485596,7.929999828338623,7.989999771118164,1853020.0,7.989999771118164
2019-02-28,8.390000343322754,7.900000095367432,7.900000095367432,8.3100004196167,2705561.0,8.3100004196167
2019-03-01,8.420000076293945,8.149999618530273,8.300000190734863,8.229999542236328,1333081.0,8.229999542236328
2019-03-04,8.329999923706055,8.050000190734863,8.220000267028809,8.220000267028809,2434903.0,8.220000267028809
2019-03-05,8.25,8.119999885559082,8.199999809265137,8.170000076293945,2171942.0,8.170000076293945
2019-03-06,8.449999809265137,8.140000343322754,8.170000076293945,8.319999694824219,2479736.0,8.319999694824219
2019-03-07,8.470000267028809,8.260000228881836,8.319999694824219,8.380000114440918,3049604.0,8.380000114440918
2019-03-08,8.350000381469727,7.960000038146973,8.229999542236328,7.960000038146973,3225901.0,7.960000038146973
2019-03-11,8.020000457763672,7.800000190734863,7.980000019073486,7.960000038146973,3211008.0,7.960000038146973
2019-03-12,8.130000114440918,7.889999866485596,7.960000038146973,8.069999694824219,3712593.0,8.069999694824219
2019-03-13,8.039999961853027,7.710000038146973,8.039999961853027,7.739999771118164,2604822.0,7.739999771118164
2019-03-14,7.789999961853027,7.400000095367432,7.730000019073486,7.460000038146973,2009214.0,7.460000038146973
2019-03-15,7.690000057220459,7.449999809265137,7.449999809265137,7.690000057220459,1536311.0,7.690000057220459
2019-03-18,8.0600004196167,7.599999904632568,7.679999828338623,7.989999771118164,2378304.0,7.989999771118164
2019-03-19,8.050000190734863,7.869999885559082,7.989999771118164,7.929999828338623,1200347.0,7.929999828338623
2019-03-20,8.079999923706055,7.900000095367432,7.909999847412109,8.010000228881836,1687145.0,8.010000228881836
2019-03-21,8.220000267028809,8.0,8.010000228881836,8.039999961853027,1777500.0,8.039999961853027
2019-03-22,8.180000305175781,7.980000019073486,8.010000228881836,8.140000343322754,2030533.0,8.140000343322754
2019-03-25,8.390000343322754,7.980000019073486,8.050000190734863,8.260000228881836,3306317.0,8.260000228881836
2019-03-26,8.670000076293945,8.270000457763672,8.270000457763672,8.359999656677246,5207858.0,8.359999656677246
2019-03-27,8.479999542236328,8.0,8.359999656677246,8.109999656677246,3409616.0,8.109999656677246
2019-03-28,8.25,7.96999979019165,8.109999656677246,7.980000019073486,2206582.0,7.980000019073486
2019-03-29,8.199999809265137,7.900000095367432,8.020000457763672,8.170000076293945,2147152.0,8.170000076293945
2019-04-01,8.489999771118164,8.180000305175781,8.220000267028809,8.390000343322754,2939440.0,8.390000343322754
2019-04-02,8.8100004196167,8.359999656677246,8.390000343322754,8.779999732971191,5502571.0,8.779999732971191
2019-04-03,9.069999694824219,8.630000114440918,8.729999542236328,8.9399995803833,4361176.0,8.9399995803833
2019-04-04,8.869999885559082,8.609999656677246,8.779999732971191,8.760000228881836,4222745.0,8.760000228881836
2019-04-08,9.199999809265137,8.770000457763672,8.880000114440918,8.970000267028809,4726323.0,8.970000267028809
2019-04-09,9.100000381469727,8.609999656677246,8.619999885559082,9.0600004196167,3260310.0,9.0600004196167
2019-04-10,9.420000076293945,8.869999885559082,9.050000190734863,9.119999885559082,4077172.0,9.119999885559082
2019-04-11,9.359999656677246,9.050000190734863,9.100000381469727,9.100000381469727,2639917.0,9.100000381469727
2019-04-12,9.5,9.09000015258789,9.100000381469727,9.420000076293945,3206502.0,9.420000076293945
2019-04-15,9.699999809265137,9.25,9.510000228881836,9.539999961853027,3715124.0,9.539999961853027
2019-04-16,9.829999923706055,9.34000015258789,9.59000015258789,9.649999618530273,3897142.0,9.649999618530273
2019-04-17,10.130000114440918,9.510000228881836,9.619999885559082,10.130000114440918,5570642.0,10.130000114440918
2019-04-18,10.640000343322754,9.65999984741211,10.1899995803833,9.789999961853027,9208704.0,9.789999961853027
2019-04-19,10.0,9.5,9.600000381469727,9.800000190734863,3965011.0,9.800000190734863
2019-04-22,9.800000190734863,9.3100004196167,9.800000190734863,9.399999618530273,3694306.0,9.399999618530273
2019-04-23,9.4399995803833,9.119999885559082,9.4399995803833,9.210000038146973,2358759.0,9.210000038146973
2019-04-24,9.420000076293945,8.9399995803833,9.260000228881836,9.319999694824219,2476900.0,9.319999694824219
2019-04-25,9.390000343322754,9.020000457763672,9.260000228881836,9.029999732971191,2047800.0,9.029999732971191
2019-04-26,9.229999542236328,8.710000038146973,8.90999984741211,9.039999961853027,2666512.0,9.039999961853027
2019-05-06,8.180000305175781,8.180000305175781,8.180000305175781,8.180000305175781,0.0,8.180000305175781
2019-05-07,7.769999980926514,7.429999828338623,7.670000076293945,7.489999771118164,2186207.0,7.489999771118164
2019-05-08,7.46999979019165,7.230000019073486,7.300000190734863,7.360000133514404,1766600.0,7.360000133514404
2019-05-09,7.380000114440918,7.269999980926514,7.300000190734863,7.329999923706055,1141129.0,7.329999923706055
2019-05-10,7.559999942779541,7.340000152587891,7.380000114440918,7.519999980926514,1255522.0,7.519999980926514
2019-05-13,7.690000057220459,7.380000114440918,7.480000019073486,7.630000114440918,846336.0,7.630000114440918
2019-05-14,7.760000228881836,7.510000228881836,7.550000190734863,7.710000038146973,799200.0,7.710000038146973
2019-05-15,7.880000114440918,7.679999828338623,7.710000038146973,7.690000057220459,1011200.0,7.690000057220459
2019-05-16,7.75,7.630000114440918,7.679999828338623,7.650000095367432,991714.0,7.650000095367432
2019-05-17,7.690000057220459,7.349999904632568,7.690000057220459,7.360000133514404,1054200.0,7.360000133514404
2019-05-20,7.360000133514404,6.989999771118164,7.349999904632568,7.050000190734863,1734895.0,7.050000190734863
2019-05-21,7.150000095367432,6.909999847412109,6.909999847412109,7.130000114440918,740337.0,7.130000114440918
2019-05-22,7.300000190734863,7.099999904632568,7.21999979019165,7.119999885559082,821100.0,7.119999885559082
2019-05-23,7.179999828338623,6.800000190734863,7.099999904632568,6.900000095367432,807400.0,6.900000095367432
2019-05-24,7.019999980926514,6.829999923706055,6.909999847412109,6.96999979019165,832301.0,6.96999979019165
2019-05-27,7.230000019073486,6.96999979019165,7.019999980926514,7.119999885559082,826602.0,7.119999885559082
2019-05-28,7.130000114440918,6.929999828338623,7.099999904632568,7.039999961853027,1342766.0,7.039999961853027
2019-05-29,7.039999961853027,7.039999961853027,7.039999961853027,7.039999961853027,0.0,7.039999961853027
2019-05-30,7.760000228881836,7.559999942779541,7.659999847412109,7.760000228881836,3065020.0,7.760000228881836
2019-05-31,7.96999979019165,7.599999904632568,7.760000228881836,7.78000020980835,2137034.0,7.78000020980835
2019-06-03,7.869999885559082,7.550000190734863,7.710000038146973,7.619999885559082,1254900.0,7.619999885559082
2019-06-04,7.800000190734863,7.550000190734863,7.630000114440918,7.619999885559082,1013100.0,7.619999885559082
2019-06-05,7.929999828338623,7.570000171661377,7.690000057220459,7.789999961853027,1201912.0,7.789999961853027
2019-06-06,7.940000057220459,7.730000019073486,7.769999980926514,7.840000152587891,1201111.0,7.840000152587891
2019-06-10,7.989999771118164,7.739999771118164,7.989999771118164,7.929999828338623,1179303.0,7.929999828338623
2019-06-11,8.170000076293945,7.78000020980835,7.809999942779541,8.050000190734863,1444060.0,8.050000190734863
2019-06-12,8.050000190734863,8.050000190734863,8.050000190734863,8.050000190734863,0.0,8.050000190734863
2019-06-13,7.449999809265137,7.269999980926514,7.269999980926514,7.300000190734863,2628582.0,7.300000190734863
2019-06-14,7.380000114440918,7.28000020980835,7.300000190734863,7.300000190734863,1238960.0,7.300000190734863
2019-06-17,7.340000152587891,6.940000057220459,7.21999979019165,7.050000190734863,1380928.0,7.050000190734863
2019-06-18,7.340000152587891,6.75,7.079999923706055,7.170000076293945,1489304.0,7.170000076293945
2019-06-19,7.269999980926514,7.150000095367432,7.230000019073486,7.21999979019165,628900.0,7.21999979019165
2019-06-20,7.269999980926514,7.150000095367432,7.260000228881836,7.190000057220459,703602.0,7.190000057220459
2019-06-21,7.550000190734863,7.400000095367432,7.550000190734863,7.440000057220459,2090224.0,7.440000057220459
2019-06-24,7.510000228881836,7.349999904632568,7.400000095367432,7.400000095367432,649556.0,7.400000095367432
2019-06-25,7.400000095367432,7.190000057220459,7.400000095367432,7.329999923706055,751448.0,7.329999923706055
2019-06-26,7.380000114440918,6.960000038146973,7.269999980926514,7.019999980926514,2764907.0,7.019999980926514
2019-06-27,7.059999942779541,6.809999942779541,6.980000019073486,7.050000190734863,1577421.0,7.050000190734863
2019-06-28,7.130000114440918,6.920000076293945,7.03000020980835,7.130000114440918,1071801.0,7.130000114440918
2019-07-01,7.380000114440918,7.139999866485596,7.139999866485596,7.239999771118164,1219602.0,7.239999771118164
2019-07-02,7.449999809265137,7.179999828338623,7.199999809265137,7.28000020980835,1297800.0,7.28000020980835
2019-07-03,7.300000190734863,7.159999847412109,7.28000020980835,7.190000057220459,759000.0,7.190000057220459
2019-07-04,7.239999771118164,7.019999980926514,7.199999809265137,7.059999942779541,776800.0,7.059999942779541
2019-07-05,7.170000076293945,7.0,7.090000152587891,7.070000171661377,593101.0,7.070000171661377
2019-07-08,7.070000171661377,6.800000190734863,7.070000171661377,6.869999885559082,1039414.0,6.869999885559082
2019-07-09,6.989999771118164,6.840000152587891,6.869999885559082,6.960000038146973,550600.0,6.960000038146973
2019-07-10,6.980000019073486,6.860000133514404,6.920000076293945,6.920000076293945,453555.0,6.920000076293945
2019-07-11,7.269999980926514,6.900000095367432,6.909999847412109,7.269999980926514,2459668.0,7.269999980926514
2019-07-12,7.289999961853027,7.099999904632568,7.230000019073486,7.239999771118164,1298914.0,7.239999771118164
2019-07-15,7.260000228881836,7.059999942779541,7.179999828338623,7.21999979019165,669719.0,7.21999979019165
2019-07-16,7.329999923706055,7.159999847412109,7.230000019073486,7.239999771118164,592618.0,7.239999771118164
2019-07-17,7.320000171661377,7.199999809265137,7.210000038146973,7.25,289600.0,7.25
2019-07-18,7.239999771118164,7.039999961853027,7.239999771118164,7.130000114440918,529900.0,7.130000114440918
2019-07-19,7.360000133514404,7.130000114440918,7.130000114440918,7.210000038146973,439950.0,7.210000038146973
2019-07-22,7.230000019073486,6.96999979019165,7.210000038146973,7.0,770321.0,7.0
2019-07-23,7.070000171661377,6.949999809265137,7.03000020980835,7.03000020980835,267286.0,7.03000020980835
2019-07-24,7.150000095367432,6.940000057220459,7.0,7.110000133514404,463900.0,7.110000133514404
2019-07-25,7.099999904632568,7.010000228881836,7.099999904632568,7.070000171661377,403800.0,7.070000171661377
2019-07-26,7.110000133514404,6.96999979019165,7.079999923706055,7.090000152587891,507002.0,7.090000152587891
2019-07-29,7.059999942779541,6.96999979019165,7.059999942779541,7.03000020980835,404800.0,7.03000020980835
2019-07-30,7.090000152587891,7.010000228881836,7.03000020980835,7.03000020980835,430200.0,7.03000020980835
2019-07-31,7.050000190734863,6.980000019073486,7.050000190734863,7.019999980926514,397003.0,7.019999980926514
2019-08-01,7.03000020980835,6.880000114440918,7.010000228881836,6.960000038146973,521943.0,6.960000038146973
2019-08-02,6.980000019073486,6.769999980926514,6.909999847412109,6.940000057220459,994800.0,6.940000057220459
2019-08-05,6.920000076293945,6.75,6.920000076293945,6.800000190734863,648200.0,6.800000190734863
2019-08-06,6.710000038146973,6.460000038146973,6.710000038146973,6.480000019073486,1557201.0,6.480000019073486
2019-08-07,6.559999942779541,6.300000190734863,6.5,6.510000228881836,607700.0,6.510000228881836
2019-08-08,6.539999961853027,6.46999979019165,6.539999961853027,6.46999979019165,440600.0,6.46999979019165
2019-08-09,6.690000057220459,6.400000095367432,6.480000019073486,6.659999847412109,638012.0,6.659999847412109
2019-08-12,6.599999904632568,6.329999923706055,6.599999904632568,6.519999980926514,813101.0,6.519999980926514
2019-08-13,6.5,6.389999866485596,6.5,6.460000038146973,442601.0,6.460000038146973
2019-08-14,6.610000133514404,6.460000038146973,6.480000019073486,6.480000019073486,564500.0,6.480000019073486
2019-08-15,6.539999961853027,6.230000019073486,6.400000095367432,6.46999979019165,457601.0,6.46999979019165
2019-08-16,6.670000076293945,6.440000057220459,6.489999771118164,6.519999980926514,450501.0,6.519999980926514
2019-08-19,6.599999904632568,6.440000057220459,6.550000190734863,6.579999923706055,650301.0,6.579999923706055
2019-08-20,6.909999847412109,6.550000190734863,6.579999923706055,6.909999847412109,1667706.0,6.909999847412109
2019-08-21,6.909999847412109,6.710000038146973,6.909999847412109,6.760000228881836,777303.0,6.760000228881836
2019-08-22,6.880000114440918,6.710000038146973,6.78000020980835,6.829999923706055,497313.0,6.829999923706055
2019-08-23,6.880000114440918,6.75,6.880000114440918,6.800000190734863,494500.0,6.800000190734863
2019-08-26,6.769999980926514,6.599999904632568,6.670000076293945,6.71999979019165,542655.0,6.71999979019165
2019-08-27,6.809999942779541,6.679999828338623,6.75,6.739999771118164,553862.0,6.739999771118164
2019-08-28,6.71999979019165,6.619999885559082,6.71999979019165,6.690000057220459,546872.0,6.690000057220459
2019-08-29,6.71999979019165,6.650000095367432,6.670000076293945,6.670000076293945,371900.0,6.670000076293945
2019-08-30,6.690000057220459,6.590000152587891,6.630000114440918,6.670000076293945,799262.0,6.670000076293945
2019-09-02,6.860000133514404,6.619999885559082,6.670000076293945,6.809999942779541,636779.0,6.809999942779541
2019-09-03,6.820000171661377,6.699999809265137,6.820000171661377,6.699999809265137,577200.0,6.699999809265137
2019-09-04,6.78000020980835,6.679999828338623,6.71999979019165,6.769999980926514,258079.0,6.769999980926514
2019-09-05,6.849999904632568,6.71999979019165,6.760000228881836,6.75,737400.0,6.75
2019-09-06,6.829999923706055,6.730000019073486,6.78000020980835,6.809999942779541,627600.0,6.809999942779541
2019-09-09,6.909999847412109,6.789999961853027,6.789999961853027,6.909999847412109,675600.0,6.909999847412109
2019-09-10,6.929999828338623,6.820000171661377,6.929999828338623,6.860000133514404,674000.0,6.860000133514404
2019-09-11,6.860000133514404,6.760000228881836,6.860000133514404,6.820000171661377,743980.0,6.820000171661377
2019-09-12,6.909999847412109,6.75,6.800000190734863,6.889999866485596,631811.0,6.889999866485596
2019-09-16,7.21999979019165,6.849999904632568,6.889999866485596,7.159999847412109,1648611.0,7.159999847412109
2019-09-17,7.320000171661377,7.010000228881836,7.119999885559082,7.300000190734863,1906501.0,7.300000190734863
2019-09-18,7.659999847412109,7.199999809265137,7.28000020980835,7.579999923706055,2279026.0,7.579999923706055
2019-09-19,7.849999904632568,7.489999771118164,7.599999904632568,7.510000228881836,1696201.0,7.510000228881836
2019-09-20,7.539999961853027,7.309999942779541,7.510000228881836,7.380000114440918,1287700.0,7.380000114440918
2019-09-23,7.75,7.320000171661377,7.380000114440918,7.739999771118164,1403074.0,7.739999771118164
2019-09-24,7.849999904632568,7.489999771118164,7.690000057220459,7.53000020980835,1389921.0,7.53000020980835
2019-09-25,7.550000190734863,7.369999885559082,7.510000228881836,7.429999828338623,610400.0,7.429999828338623
2019-09-26,7.449999809265137,7.139999866485596,7.400000095367432,7.25,716000.0,7.25
2019-09-27,7.53000020980835,7.260000228881836,7.260000228881836,7.440000057220459,693209.0,7.440000057220459
2019-09-30,7.690000057220459,7.429999828338623,7.449999809265137,7.539999961853027,757213.0,7.539999961853027
2019-10-08,7.639999866485596,7.400000095367432,7.550000190734863,7.630000114440918,402000.0,7.630000114440918
2019-10-09,7.570000171661377,7.380000114440918,7.489999771118164,7.550000190734863,496400.0,7.550000190734863
2019-10-10,7.610000133514404,7.519999980926514,7.519999980926514,7.599999904632568,582300.0,7.599999904632568
2019-10-11,7.78000020980835,7.5,7.550000190734863,7.690000057220459,725800.0,7.690000057220459
2019-10-14,7.900000095367432,7.670000076293945,7.690000057220459,7.690000057220459,743500.0,7.690000057220459
2019-10-15,7.800000190734863,7.590000152587891,7.760000228881836,7.730000019073486,478600.0,7.730000019073486
2019-10-16,7.739999771118164,7.559999942779541,7.739999771118164,7.599999904632568,463300.0,7.599999904632568
2019-10-17,7.670000076293945,7.489999771118164,7.670000076293945,7.5,342200.0,7.5
2019-10-18,7.539999961853027,7.300000190734863,7.5,7.320000171661377,462300.0,7.320000171661377
2019-10-21,7.400000095367432,7.239999771118164,7.329999923706055,7.329999923706055,554732.0,7.329999923706055
2019-10-22,7.389999866485596,7.28000020980835,7.389999866485596,7.329999923706055,360200.0,7.329999923706055
2019-10-23,7.349999904632568,7.25,7.349999904632568,7.260000228881836,333800.0,7.260000228881836
2019-10-24,7.369999885559082,7.260000228881836,7.260000228881836,7.289999961853027,399700.0,7.289999961853027
2019-10-25,7.409999847412109,7.25,7.300000190734863,7.400000095367432,565500.0,7.400000095367432
2019-10-28,7.360000133514404,7.03000020980835,7.349999904632568,7.03000020980835,1577200.0,7.03000020980835
2019-10-29,6.929999828338623,6.809999942779541,6.840000152587891,6.869999885559082,785700.0,6.869999885559082
2019-10-30,6.880000114440918,6.639999866485596,6.880000114440918,6.800000190734863,722514.0,6.800000190734863
2019-10-31,7.139999866485596,6.78000020980835,6.789999961853027,7.019999980926514,1117313.0,7.019999980926514
2019-11-01,7.050000190734863,6.900000095367432,7.010000228881836,6.96999979019165,530914.0,6.96999979019165
2019-11-04,7.019999980926514,6.869999885559082,6.96999979019165,6.889999866485596,430750.0,6.889999866485596
2019-11-05,6.920000076293945,6.769999980926514,6.920000076293945,6.809999942779541,625500.0,6.809999942779541
2019-11-06,6.929999828338623,6.809999942779541,6.829999923706055,6.829999923706055,666100.0,6.829999923706055
2019-11-07,6.989999771118164,6.699999809265137,6.829999923706055,6.949999809265137,798002.0,6.949999809265137
2019-11-08,6.96999979019165,6.880000114440918,6.960000038146973,6.929999828338623,291700.0,6.929999828338623
2019-11-11,6.920000076293945,6.760000228881836,6.909999847412109,6.820000171661377,616701.0,6.820000171661377
2019-11-12,7.090000152587891,6.760000228881836,7.079999923706055,6.820000171661377,422466.0,6.820000171661377
2019-11-13,6.849999904632568,6.480000019073486,6.840000152587891,6.489999771118164,1003101.0,6.489999771118164
2019-11-14,6.650000095367432,6.5,6.510000228881836,6.510000228881836,448003.0,6.510000228881836
2019-11-15,6.510000228881836,6.269999980926514,6.400000095367432,6.429999828338623,593802.0,6.429999828338623
2019-11-18,6.449999809265137,6.309999942779541,6.420000076293945,6.389999866485596,655000.0,6.389999866485596
2019-11-19,6.460000038146973,6.309999942779541,6.360000133514404,6.349999904632568,863806.0,6.349999904632568
2019-11-20,6.400000095367432,6.309999942779541,6.360000133514404,6.340000152587891,586011.0,6.340000152587891
2019-11-21,6.340000152587891,6.239999771118164,6.340000152587891,6.309999942779541,462710.0,6.309999942779541
2019-11-22,6.349999904632568,5.989999771118164,6.309999942779541,6.110000133514404,1147500.0,6.110000133514404
2019-11-25,6.059999942779541,5.960000038146973,6.059999942779541,5.989999771118164,788911.0,5.989999771118164
2019-11-26,6.079999923706055,5.960000038146973,6.010000228881836,5.989999771118164,706300.0,5.989999771118164
2019-11-27,6.110000133514404,5.96999979019165,6.010000228881836,5.980000019073486,665400.0,5.980000019073486
2019-11-28,6.099999904632568,5.960000038146973,5.989999771118164,6.099999904632568,1005138.0,6.099999904632568
2019-11-29,6.409999847412109,6.039999961853027,6.079999923706055,6.409999847412109,1763103.0,6.409999847412109
2019-12-02,6.369999885559082,6.239999771118164,6.369999885559082,6.260000228881836,572338.0,6.260000228881836
2019-12-03,6.289999961853027,6.199999809265137,6.239999771118164,6.239999771118164,429300.0,6.239999771118164
2019-12-04,6.239999771118164,6.150000095367432,6.159999847412109,6.199999809265137,546500.0,6.199999809265137
2019-12-05,6.210000038146973,6.0,6.199999809265137,6.059999942779541,1385500.0,6.059999942779541
2019-12-06,6.239999771118164,6.050000190734863,6.079999923706055,6.210000038146973,928006.0,6.210000038146973
2019-12-09,6.260000228881836,6.159999847412109,6.190000057220459,6.199999809265137,538322.0,6.199999809265137
2019-12-10,6.260000228881836,6.059999942779541,6.199999809265137,6.25,819500.0,6.25
2019-12-11,6.21999979019165,6.110000133514404,6.21999979019165,6.139999866485596,577200.0,6.139999866485596
2019-12-12,6.239999771118164,6.139999866485596,6.139999866485596,6.199999809265137,343700.0,6.199999809265137
2019-12-13,6.300000190734863,6.150000095367432,6.239999771118164,6.199999809265137,757801.0,6.199999809265137
2019-12-16,6.320000171661377,6.139999866485596,6.179999828338623,6.25,1159811.0,6.25
2019-12-17,6.28000020980835,6.179999828338623,6.230000019073486,6.269999980926514,836911.0,6.269999980926514
2019-12-18,6.53000020980835,6.239999771118164,6.260000228881836,6.409999847412109,1289134.0,6.409999847412109
2019-12-19,6.510000228881836,6.329999923706055,6.429999828338623,6.460000038146973,1036512.0,6.460000038146973
2019-12-20,6.559999942779541,6.440000057220459,6.46999979019165,6.460000038146973,988601.0,6.460000038146973
2019-12-23,6.429999828338623,6.199999809265137,6.409999847412109,6.28000020980835,1606702.0,6.28000020980835
2019-12-24,6.400000095367432,6.239999771118164,6.269999980926514,6.380000114440918,1204601.0,6.380000114440918
2019-12-25,6.400000095367432,6.300000190734863,6.380000114440918,6.349999904632568,1275900.0,6.349999904632568
2019-12-26,6.400000095367432,6.309999942779541,6.349999904632568,6.389999866485596,844118.0,6.389999866485596
2019-12-27,6.449999809265137,6.320000171661377,6.380000114440918,6.400000095367432,1515747.0,6.400000095367432
2019-12-30,6.309999942779541,6.099999904632568,6.25,6.230000019073486,1442667.0,6.230000019073486
2019-12-31,6.289999961853027,6.170000076293945,6.170000076293945,6.260000228881836,699600.0,6.260000228881836
2020-01-02,6.289999961853027,6.199999809265137,6.28000020980835,6.28000020980835,2412069.0,6.28000020980835
2020-01-03,6.369999885559082,6.210000038146973,6.25,6.320000171661377,1644887.0,6.320000171661377
2020-01-06,6.349999904632568,6.21999979019165,6.239999771118164,6.28000020980835,1305711.0,6.28000020980835
2020-01-07,6.590000152587891,6.25,6.260000228881836,6.590000152587891,3567013.0,6.590000152587891
2020-01-08,6.440000057220459,6.440000057220459,6.440000057220459,6.440000057220459,2195112.0,6.440000057220459
2020-01-09,6.760000228881836,6.420000076293945,6.420000076293945,6.760000228881836,1899502.0,6.760000228881836
2020-01-10,7.099999904632568,6.730000019073486,6.800000190734863,6.920000076293945,3307119.0,6.920000076293945
2020-01-13,6.949999809265137,6.949999809265137,6.949999809265137,6.949999809265137,2705818.0,6.949999809265137
2020-01-14,6.829999923706055,6.829999923706055,6.829999923706055,6.829999923706055,1534201.0,6.829999923706055
2020-01-15,6.860000133514404,6.670000076293945,6.860000133514404,6.75,1104700.0,6.75
2020-01-16,6.739999771118164,6.559999942779541,6.690000057220459,6.559999942779541,1572895.0,6.559999942779541
2020-01-17,6.639999866485596,6.489999771118164,6.539999961853027,6.559999942779541,963300.0,6.559999942779541
2020-01-20,6.519999980926514,6.289999961853027,6.420000076293945,6.409999847412109,1758004.0,6.409999847412109
2020-01-21,6.409999847412109,6.269999980926514,6.400000095367432,6.340000152587891,1222451.0,6.340000152587891
2020-01-22,6.349999904632568,6.21999979019165,6.340000152587891,6.260000228881836,1557300.0,6.260000228881836
2020-01-23,6.230000019073486,6.039999961853027,6.159999847412109,6.110000133514404,1673501.0,6.110000133514404
2020-02-03,5.800000190734863,5.800000190734863,5.800000190734863,5.800000190734863,85300.0,5.800000190734863
2020-02-04,5.590000152587891,5.510000228881836,5.510000228881836,5.510000228881836,2356514.0,5.510000228881836
2020-02-05,5.650000095367432,5.480000019073486,5.510000228881836,5.590000152587891,2466277.0,5.590000152587891
2020-02-06,5.599999904632568,5.429999828338623,5.590000152587891,5.559999942779541,2346500.0,5.559999942779541
2020-02-07,5.550000190734863,5.449999809265137,5.53000020980835,5.539999961853027,1660455.0,5.539999961853027
2020-02-10,5.690000057220459,5.480000019073486,5.519999980926514,5.639999866485596,1993900.0,5.639999866485596
2020-02-11,5.679999828338623,5.590000152587891,5.670000076293945,5.670000076293945,1596411.0,5.670000076293945
2020-02-12,5.710000038146973,5.599999904632568,5.670000076293945,5.690000057220459,1321510.0,5.690000057220459
2020-02-13,5.909999847412109,5.659999847412109,5.659999847412109,5.760000228881836,2003500.0,5.760000228881836
2020-02-14,5.760000228881836,5.570000171661377,5.760000228881836,5.610000133514404,1637600.0,5.610000133514404
2020-02-17,5.71999979019165,5.599999904632568,5.599999904632568,5.710000038146973,1445706.0,5.710000038146973
2020-02-18,5.809999942779541,5.699999809265137,5.699999809265137,5.769999980926514,1385204.0,5.769999980926514
2020-02-19,5.809999942779541,5.71999979019165,5.739999771118164,5.739999771118164,1150600.0,5.739999771118164
2020-02-20,5.869999885559082,5.71999979019165,5.75,5.820000171661377,1503477.0,5.820000171661377
2020-02-21,6.110000133514404,5.809999942779541,5.840000152587891,6.039999961853027,2898496.0,6.039999961853027
2020-02-24,6.070000171661377,5.949999809265137,6.0,6.010000228881836,1885930.0,6.010000228881836
2020-02-25,6.010000228881836,5.769999980926514,5.900000095367432,5.909999847412109,2155689.0,5.909999847412109
2020-02-26,5.980000019073486,5.800000190734863,5.849999904632568,5.820000171661377,1904227.0,5.820000171661377
2020-02-27,5.869999885559082,5.730000019073486,5.800000190734863,5.800000190734863,1574917.0,5.800000190734863
2020-02-28,5.710000038146973,5.510000228881836,5.619999885559082,5.510000228881836,2181702.0,5.510000228881836
2020-03-02,5.599999904632568,5.440000057220459,5.46999979019165,5.570000171661377,1545516.0,5.570000171661377
2020-03-03,5.849999904632568,5.570000171661377,5.590000152587891,5.840000152587891,3438011.0,5.840000152587891
2020-03-04,6.130000114440918,5.769999980926514,5.789999961853027,6.130000114440918,2783483.0,6.130000114440918
2020-03-05,6.130000114440918,6.130000114440918,6.130000114440918,6.130000114440918,0.0,6.130000114440918
2020-03-06,6.130000114440918,6.130000114440918,6.130000114440918,6.130000114440918,0.0,6.130000114440918
2020-03-09,6.130000114440918,6.130000114440918,6.130000114440918,6.130000114440918,0.0,6.130000114440918
2020-03-10,6.130000114440918,6.130000114440918,6.130000114440918,6.130000114440918,0.0,6.130000114440918
2020-03-11,6.130000114440918,6.130000114440918,6.130000114440918,6.130000114440918,0.0,6.130000114440918
2020-03-12,6.130000114440918,6.130000114440918,6.130000114440918,6.130000114440918,0.0,6.130000114440918
2020-03-13,6.130000114440918,6.130000114440918,6.130000114440918,6.130000114440918,0.0,6.130000114440918
2020-03-16,6.130000114440918,6.130000114440918,6.130000114440918,6.130000114440918,0.0,6.130000114440918
2020-03-17,6.130000114440918,6.130000114440918,6.130000114440918,6.130000114440918,0.0,6.130000114440918
2020-03-18,6.130000114440918,6.130000114440918,6.130000114440918,6.130000114440918,0.0,6.130000114440918
2020-03-19,6.440000057220459,6.440000057220459,6.440000057220459,6.440000057220459,20700.0,6.440000057220459
2020-03-20,6.760000228881836,6.760000228881836,6.760000228881836,6.760000228881836,12303.0,6.760000228881836
2020-03-23,7.099999904632568,7.099999904632568,7.099999904632568,7.099999904632568,18701.0,7.099999904632568
2020-03-24,7.460000038146973,7.460000038146973,7.460000038146973,7.460000038146973,39500.0,7.460000038146973
2020-03-25,7.829999923706055,7.829999923706055,7.829999923706055,7.829999923706055,22501.0,7.829999923706055
2020-03-26,8.220000267028809,8.220000267028809,8.220000267028809,8.220000267028809,111337.0,8.220000267028809
2020-03-27,8.630000114440918,8.630000114440918,8.630000114440918,8.630000114440918,47600.0,8.630000114440918
2020-03-30,9.0600004196167,9.029999732971191,9.0600004196167,9.0600004196167,9094543.0,9.0600004196167
2020-03-31,9.510000228881836,8.640000343322754,9.069999694824219,9.180000305175781,19887775.0,9.180000305175781
2020-04-01,8.970000267028809,8.720000267028809,8.850000381469727,8.720000267028809,3659300.0,8.720000267028809
2020-04-02,9.15999984741211,8.600000381469727,8.600000381469727,9.15999984741211,8966885.0,9.15999984741211
2020-04-03,9.569999694824219,8.819999694824219,9.069999694824219,9.119999885559082,8239626.0,9.119999885559082
2020-04-07,9.270000457763672,8.8100004196167,9.050000190734863,9.079999923706055,6776793.0,9.079999923706055
2020-04-08,9.529999732971191,9.010000228881836,9.010000228881836,9.529999732971191,2730952.0,9.529999732971191
2020-04-09,10.010000228881836,9.8100004196167,9.949999809265137,10.010000228881836,1313700.0,10.010000228881836
2020-04-10,10.510000228881836,9.529999732971191,10.510000228881836,9.710000038146973,4961979.0,9.710000038146973
2020-04-13,10.199999809265137,9.6899995803833,9.779999732971191,10.1899995803833,9023551.0,10.1899995803833
2020-04-14,10.699999809265137,9.90999984741211,10.210000038146973,10.699999809265137,7605415.0,10.699999809265137
2020-04-15,11.239999771118164,10.699999809265137,10.800000190734863,11.239999771118164,4350432.0,11.239999771118164
2020-04-16,11.800000190734863,11.109999656677246,11.65999984741211,11.529999732971191,9694661.0,11.529999732971191
2020-04-17,11.880000114440918,11.199999809265137,11.380000114440918,11.199999809265137,6109076.0,11.199999809265137
2020-04-20,11.1899995803833,10.640000343322754,11.1899995803833,10.890000343322754,5670870.0,10.890000343322754
2020-04-21,11.430000305175781,10.779999732971191,10.779999732971191,11.430000305175781,4187624.0,11.430000305175781
2020-04-22,12.0,11.430000305175781,11.5,12.0,3518441.0,12.0
2020-04-23,12.550000190734863,12.010000228881836,12.5,12.270000457763672,6522388.0,12.270000457763672
2020-04-24,12.880000114440918,12.0600004196167,12.0600004196167,12.880000114440918,7507121.0,12.880000114440918
2020-04-27,13.109999656677246,12.399999618530273,12.979999542236328,12.800000190734863,5985701.0,12.800000190734863
2020-04-28,13.1899995803833,12.609999656677246,12.65999984741211,12.800000190734863,4492514.0,12.800000190734863
2020-04-29,12.899999618530273,12.15999984741211,12.6899995803833,12.15999984741211,6153490.0,12.15999984741211
2020-04-30,11.949999809265137,11.550000190734863,11.65999984741211,11.550000190734863,2567506.0,11.550000190734863
2020-05-06,11.880000114440918,10.970000267028809,10.970000267028809,11.350000381469727,4213113.0,11.350000381469727
2020-05-07,11.920000076293945,11.40999984741211,11.59000015258789,11.920000076293945,2722170.0,11.920000076293945
2020-05-08,12.479999542236328,11.710000038146973,12.119999885559082,11.8100004196167,3830617.0,11.8100004196167
2020-05-11,11.930000305175781,11.220000267028809,11.569999694824219,11.460000038146973,3960353.0,11.460000038146973
2020-05-12,11.3100004196167,10.890000343322754,10.920000076293945,10.890000343322754,3740515.0,10.890000343322754
2020-05-13,11.329999923706055,10.829999923706055,10.930000305175781,11.300000190734863,2369510.0,11.300000190734863
2020-05-14,11.300000190734863,10.899999618530273,11.300000190734863,11.010000228881836,1769400.0,11.010000228881836
2020-05-15,11.449999809265137,10.90999984741211,10.90999984741211,11.260000228881836,1618100.0,11.260000228881836
2020-05-18,11.819999694824219,11.140000343322754,11.380000114440918,11.819999694824219,2897975.0,11.819999694824219
2020-05-19,12.40999984741211,11.859999656677246,11.960000038146973,12.029999732971191,4399509.0,12.029999732971191
2020-05-20,11.470000267028809,11.430000305175781,11.430000305175781,11.430000305175781,1155702.0,11.430000305175781
2020-05-21,10.859999656677246,10.859999656677246,10.859999656677246,10.859999656677246,577000.0,10.859999656677246
2020-05-22,10.920000076293945,10.319999694824219,10.319999694824219,10.329999923706055,7004012.0,10.329999923706055
2020-05-25,10.850000381469727,10.229999542236328,10.390000343322754,10.850000381469727,3199901.0,10.850000381469727
2020-05-26,11.390000343322754,10.850000381469727,11.270000457763672,11.079999923706055,5429555.0,11.079999923706055
2020-05-27,11.470000267028809,10.829999923706055,11.279999732971191,10.869999885559082,2404552.0,10.869999885559082
2020-05-28,11.050000190734863,10.789999961853027,10.899999618530273,10.850000381469727,1303901.0,10.850000381469727
2020-05-29,10.899999618530273,10.600000381469727,10.75,10.850000381469727,1341702.0,10.850000381469727
2020-06-01,11.279999732971191,10.710000038146973,10.710000038146973,11.130000114440918,1750105.0,11.130000114440918
2020-06-02,11.130000114440918,10.699999809265137,11.0,10.859999656677246,1864808.0,10.859999656677246
2020-06-03,10.850000381469727,10.579999923706055,10.850000381469727,10.59000015258789,1606453.0,10.59000015258789
2020-06-04,10.970000267028809,10.319999694824219,10.539999961853027,10.720000267028809,1619564.0,10.720000267028809
2020-06-05,10.859999656677246,10.59000015258789,10.699999809265137,10.729999542236328,1222664.0,10.729999542236328
2020-06-08,10.850000381469727,10.40999984741211,10.720000267028809,10.510000228881836,1723302.0,10.510000228881836
2020-06-09,10.600000381469727,9.979999542236328,10.600000381469727,10.020000457763672,2994487.0,10.020000457763672
2020-06-10,10.260000228881836,9.989999771118164,10.100000381469727,10.149999618530273,1456710.0,10.149999618530273
2020-06-11,10.180000305175781,9.979999542236328,10.029999732971191,9.979999542236328,1453011.0,9.979999542236328
2020-06-12,10.149999618530273,9.600000381469727,9.699999809265137,10.069999694824219,1286388.0,10.069999694824219
2020-06-15,10.569999694824219,9.970000267028809,10.0600004196167,10.569999694824219,2431160.0,10.569999694824219
2020-06-16,10.699999809265137,10.289999961853027,10.40999984741211,10.289999961853027,1807387.0,10.289999961853027
2020-06-17,10.319999694824219,10.029999732971191,10.319999694824219,10.130000114440918,1156483.0,10.130000114440918
2020-06-18,10.5,10.100000381469727,10.100000381469727,10.300000190734863,1134485.0,10.300000190734863
2020-06-19,10.399999618530273,10.100000381469727,10.199999809265137,10.270000457763672,1437020.0,10.270000457763672
2020-06-22,10.300000190734863,10.010000228881836,10.260000228881836,10.100000381469727,1388401.0,10.100000381469727
2020-06-23,10.15999984741211,9.949999809265137,10.100000381469727,10.010000228881836,1377886.0,10.010000228881836
2020-06-24,10.510000228881836,9.800000190734863,9.989999771118164,10.460000038146973,3310438.0,10.460000038146973
2020-06-29,10.979999542236328,10.479999542236328,10.479999542236328,10.829999923706055,2842916.0,10.829999923706055
2020-06-30,11.170000076293945,10.760000228881836,10.789999961853027,10.789999961853027,2326794.0,10.789999961853027
2020-07-01,10.960000038146973,10.600000381469727,10.75,10.920000076293945,1421802.0,10.920000076293945
2020-07-02,10.949999809265137,10.65999984741211,10.949999809265137,10.699999809265137,1444037.0,10.699999809265137
2020-07-03,10.649999618530273,10.399999618530273,10.640000343322754,10.5,1386591.0,10.5
2020-07-06,10.649999618530273,10.399999618530273,10.5,10.520000457763672,2614655.0,10.520000457763672
2020-07-07,10.569999694824219,10.390000343322754,10.529999732971191,10.569999694824219,2308002.0,10.569999694824219
2020-07-08,10.630000114440918,10.300000190734863,10.630000114440918,10.380000114440918,2602100.0,10.380000114440918
2020-07-09,10.899999618530273,10.899999618530273,10.899999618530273,10.899999618530273,450758.0,10.899999618530273
2020-07-10,11.449999809265137,11.449999809265137,11.449999809265137,11.449999809265137,100002.0,11.449999809265137
2020-07-13,12.020000457763672,12.020000457763672,12.020000457763672,12.020000457763672,147701.0,12.020000457763672
2020-07-14,12.619999885559082,12.619999885559082,12.619999885559082,12.619999885559082,334735.0,12.619999885559082
2020-07-15,12.800000190734863,11.989999771118164,12.800000190734863,12.149999618530273,11349207.0,12.149999618530273
2020-07-16,12.760000228881836,11.979999542236328,12.199999809265137,12.140000343322754,6151009.0,12.140000343322754
2020-07-17,12.5600004196167,11.819999694824219,12.010000228881836,11.930000305175781,3810910.0,11.930000305175781
2020-07-20,12.010000228881836,11.59000015258789,12.0,11.779999732971191,2663712.0,11.779999732971191
2020-07-21,11.979999542236328,11.779999732971191,11.84000015258789,11.880000114440918,1471740.0,11.880000114440918
2020-07-22,12.0,11.800000190734863,12.0,11.84000015258789,1798983.0,11.84000015258789
2020-07-23,11.880000114440918,11.550000190734863,11.84000015258789,11.630000114440918,1611203.0,11.630000114440918
2020-07-24,11.760000228881836,11.069999694824219,11.579999923706055,11.109999656677246,2173701.0,11.109999656677246
2020-07-27,11.1899995803833,10.800000190734863,10.9399995803833,10.880000114440918,1180641.0,10.880000114440918
2020-07-28,11.3100004196167,10.800000190734863,10.979999542236328,11.039999961853027,1505601.0,11.039999961853027
2020-07-29,11.3100004196167,10.899999618530273,11.100000381469727,11.220000267028809,1490706.0,11.220000267028809
2020-07-30,11.34000015258789,11.050000190734863,11.170000076293945,11.149999618530273,1613601.0,11.149999618530273
2020-07-31,11.260000228881836,11.100000381469727,11.149999618530273,11.170000076293945,1404848.0,11.170000076293945
2020-08-03,11.149999618530273,10.609999656677246,10.609999656677246,11.020000457763672,4518933.0,11.020000457763672
2020-08-04,11.260000228881836,10.899999618530273,10.90999984741211,11.130000114440918,1439340.0,11.130000114440918
2020-08-05,11.289999961853027,11.029999732971191,11.289999961853027,11.0600004196167,1227900.0,11.0600004196167
2020-08-06,11.0,10.800000190734863,11.0,10.829999923706055,1330801.0,10.829999923706055
2020-08-07,10.930000305175781,10.670000076293945,10.779999732971191,10.800000190734863,1110718.0,10.800000190734863
2020-08-10,10.850000381469727,10.600000381469727,10.600000381469727,10.850000381469727,707001.0,10.850000381469727
2020-08-11,10.890000343322754,10.699999809265137,10.890000343322754,10.720000267028809,833201.0,10.720000267028809
2020-08-12,11.180000305175781,10.649999618530273,10.800000190734863,10.760000228881836,1497501.0,10.760000228881836
2020-08-13,10.829999923706055,10.329999923706055,10.699999809265137,10.390000343322754,2526222.0,10.390000343322754
2020-08-14,10.640000343322754,10.3100004196167,10.420000076293945,10.59000015258789,1724050.0,10.59000015258789
2020-08-17,10.8100004196167,10.510000228881836,10.59000015258789,10.699999809265137,1568206.0,10.699999809265137
2020-08-18,11.239999771118164,10.729999542236328,10.850000381469727,11.239999771118164,2939170.0,11.239999771118164
2020-08-19,11.800000190734863,11.289999961853027,11.399999618530273,11.760000228881836,4071071.0,11.760000228881836
2020-08-20,11.930000305175781,11.520000457763672,11.90999984741211,11.5600004196167,1574100.0,11.5600004196167
2020-08-21,11.729999542236328,11.4399995803833,11.4399995803833,11.569999694824219,1148370.0,11.569999694824219
2020-08-24,11.989999771118164,11.489999771118164,11.489999771118164,11.920000076293945,1221891.0,11.920000076293945
2020-08-25,12.1899995803833,11.75,12.1899995803833,11.899999618530273,1103131.0,11.899999618530273
2020-08-26,12.5,12.3100004196167,12.5,12.5,977502.0,12.5
2020-08-27,12.880000114440918,11.880000114440918,12.510000228881836,11.880000114440918,3878734.0,11.880000114440918
2020-08-28,11.869999885559082,11.399999618530273,11.6899995803833,11.579999923706055,1825323.0,11.579999923706055
2020-08-31,11.989999771118164,11.569999694824219,11.680000305175781,11.8100004196167,1006557.0,11.8100004196167
2020-09-01,11.880000114440918,11.40999984741211,11.869999885559082,11.460000038146973,1252850.0,11.460000038146973
2020-09-02,11.630000114440918,11.380000114440918,11.380000114440918,11.5,1047250.0,11.5
2020-09-03,11.970000267028809,11.430000305175781,11.430000305175781,11.819999694824219,1590770.0,11.819999694824219
2020-09-04,12.220000267028809,11.609999656677246,11.770000457763672,12.180000305175781,2104110.0,12.180000305175781
2020-09-07,12.5600004196167,12.020000457763672,12.020000457763672,12.40999984741211,2632900.0,12.40999984741211
2020-09-08,12.539999961853027,12.140000343322754,12.479999542236328,12.380000114440918,1269359.0,12.380000114440918
2020-09-09,12.489999771118164,12.130000114440918,12.289999961853027,12.210000038146973,1325158.0,12.210000038146973
2020-09-10,12.819999694824219,12.220000267028809,12.220000267028809,12.819999694824219,4212261.0,12.819999694824219
2020-09-11,13.260000228881836,12.539999961853027,12.829999923706055,12.569999694824219,3324910.0,12.569999694824219
2020-09-14,13.199999809265137,12.449999809265137,12.6899995803833,13.199999809265137,3311400.0,13.199999809265137
2020-09-15,13.84000015258789,13.1899995803833,13.5,13.229999542236328,3591301.0,13.229999542236328
2020-09-16,13.779999732971191,13.039999961853027,13.210000038146973,13.779999732971191,2475712.0,13.779999732971191
2020-09-17,14.09000015258789,13.680000305175781,13.880000114440918,13.829999923706055,2495661.0,13.829999923706055
2020-09-18,14.0,13.140000343322754,13.600000381469727,13.140000343322754,5871301.0,13.140000343322754
2020-09-21,12.960000038146973,12.479999542236328,12.5,12.479999542236328,1148400.0,12.479999542236328
2020-09-22,11.859999656677246,11.859999656677246,11.859999656677246,11.859999656677246,2126400.0,11.859999656677246
2020-09-23,12.050000190734863,11.329999923706055,11.329999923706055,11.829999923706055,5742298.0,11.829999923706055
2020-09-24,11.770000457763672,11.4399995803833,11.6899995803833,11.479999542236328,2899177.0,11.479999542236328
2020-09-25,11.9399995803833,11.449999809265137,11.449999809265137,11.729999542236328,1836502.0,11.729999542236328
2020-09-28,12.100000381469727,11.739999771118164,11.739999771118164,12.0600004196167,1482501.0,12.0600004196167
2020-09-29,12.1899995803833,11.880000114440918,12.109999656677246,11.899999618530273,1337100.0,11.899999618530273
2020-09-30,12.149999618530273,11.550000190734863,11.970000267028809,11.699999809265137,1675302.0,11.699999809265137
2020-10-09,12.199999809265137,11.880000114440918,11.880000114440918,12.0600004196167,1371102.0,12.0600004196167
2020-10-12,12.260000228881836,11.949999809265137,12.0600004196167,12.0600004196167,1989704.0,12.0600004196167
2020-10-13,12.130000114440918,11.850000381469727,11.850000381469727,12.0,1895003.0,12.0
2020-10-14,12.029999732971191,11.800000190734863,11.899999618530273,11.819999694824219,1333402.0,11.819999694824219
2020-10-15,12.020000457763672,11.770000457763672,11.869999885559082,11.84000015258789,1024100.0,11.84000015258789
2020-10-16,11.880000114440918,11.720000267028809,11.859999656677246,11.880000114440918,872500.0,11.880000114440918
2020-10-19,11.850000381469727,11.670000076293945,11.75,11.699999809265137,860400.0,11.699999809265137
2020-10-20,11.789999961853027,11.380000114440918,11.699999809265137,11.670000076293945,1193800.0,11.670000076293945
2020-10-21,11.680000305175781,11.489999771118164,11.670000076293945,11.579999923706055,811200.0,11.579999923706055
2020-10-22,11.579999923706055,11.0,11.579999923706055,11.3100004196167,1906700.0,11.3100004196167
2020-10-23,11.329999923706055,10.75,11.119999885559082,10.84000015258789,1844935.0,10.84000015258789
2020-10-26,10.930000305175781,10.359999656677246,10.789999961853027,10.449999809265137,1987200.0,10.449999809265137
2020-10-27,10.720000267028809,10.430000305175781,10.489999771118164,10.6899995803833,775101.0,10.6899995803833