Date,High,Low,Open,Close,Volume,Adj Close
2010-01-04,18.995100021362305,18.357799530029297,18.357799530029297,18.48040008544922,2391935.0,18.48040008544922
2010-01-05,18.872499465942383,18.40690040588379,18.627500534057617,18.82349967956543,2459176.0,18.82349967956543
2010-01-06,18.921600341796875,18.504899978637695,18.921600341796875,18.504899978637695,2374735.0,18.504899978637695
2010-01-07,18.652000427246094,17.6471004486084,18.504899978637695,17.818599700927734,2322102.0,17.818599700927734
2010-01-08,17.84309959411621,17.402000427246094,17.720600128173828,17.84309959411621,1937714.0,17.84309959411621
2010-01-11,18.137300491333008,17.5,18.039199829101562,17.6471004486084,1758033.0,17.6471004486084
2010-01-12,18.088199615478516,17.57349967956543,17.671600341796875,18.039199829101562,1638713.0,18.039199829101562
2010-01-13,17.892200469970703,17.548999786376953,17.745100021362305,17.597999572753906,1837656.0,17.597999572753906
2010-01-14,17.84309959411621,17.5,17.671600341796875,17.76959991455078,1907375.0,17.76959991455078
2010-01-15,18.235300064086914,17.76959991455078,17.867599487304688,18.235300064086914,2801289.0,18.235300064086914
2010-01-18,18.55389976501465,18.014699935913086,18.161800384521484,18.529399871826172,2598153.0,18.529399871826172
2010-01-19,18.627500534057617,18.210800170898438,18.431400299072266,18.284299850463867,2316976.0,18.284299850463867
2010-01-20,18.357799530029297,17.524499893188477,18.308799743652344,17.57349967956543,2754726.0,17.57349967956543
2010-01-21,17.84309959411621,17.475500106811523,17.622499465942383,17.622499465942383,1314315.0,17.622499465942383
2010-01-22,17.597999572753906,16.887300491333008,17.524499893188477,17.107799530029297,2291427.0,17.107799530029297
2010-01-25,17.3528995513916,16.960800170898438,17.132400512695312,17.00979995727539,1056541.0,17.00979995727539
2010-01-26,17.23040008544922,16.152000427246094,17.08329963684082,16.17650032043457,2045244.0,16.17650032043457
2010-01-27,16.25,15.36769962310791,16.17650032043457,15.588199615478516,2923288.0,15.588199615478516
2010-01-28,15.661800384521484,15.245100021362305,15.588199615478516,15.588199615478516,1417292.0,15.588199615478516
2010-01-29,15.75979995727539,15.392200469970703,15.514699935913086,15.637200355529785,1246403.0,15.637200355529785
2010-02-01,15.612799644470215,14.975500106811523,15.612799644470215,15.122599601745605,1527758.0,15.122599601745605
2010-02-02,15.514699935913086,15.07349967956543,15.196100234985352,15.147100448608398,1176905.0,15.147100448608398
2010-02-03,15.808799743652344,14.951000213623047,15.220600128173828,15.735300064086914,1774901.0,15.735300064086914
2010-02-04,15.88230037689209,15.392200469970703,15.563699722290039,15.661800384521484,1741745.0,15.661800384521484
2010-02-05,16.078399658203125,15.07349967956543,15.318599700927734,15.857799530029297,2426566.0,15.857799530029297
2010-02-08,15.88230037689209,15.441200256347656,15.637200355529785,15.735300064086914,996701.0,15.735300064086914
2010-02-09,15.808799743652344,15.563699722290039,15.710800170898438,15.710800170898438,791875.0,15.710800170898438
2010-02-10,15.931400299072266,15.710800170898438,15.75979995727539,15.906900405883789,1205844.0,15.906900405883789
2010-02-11,15.980400085449219,15.661800384521484,15.980400085449219,15.710800170898438,1307667.0,15.710800170898438
2010-02-12,15.83329963684082,15.661800384521484,15.75979995727539,15.75979995727539,996099.0,15.75979995727539
2010-02-22,16.1028995513916,15.686300277709961,15.686300277709961,15.931400299072266,1574586.0,15.931400299072266
2010-02-23,15.931400299072266,15.563699722290039,15.906900405883789,15.75979995727539,1129394.0,15.75979995727539
2010-02-24,16.225500106811523,15.612799644470215,15.75979995727539,16.201000213623047,1830837.0,16.201000213623047
2010-02-25,16.495100021362305,16.1028995513916,16.201000213623047,16.3971004486084,2237816.0,16.3971004486084
2010-02-26,16.51959991455078,16.25,16.3971004486084,16.495100021362305,1893952.0,16.495100021362305
2010-03-01,17.08329963684082,16.421600341796875,16.470600128173828,16.887300491333008,2417723.0,16.887300491333008
2010-03-02,17.00979995727539,16.544099807739258,16.789199829101562,16.691200256347656,1594198.0,16.691200256347656
2010-03-03,16.887300491333008,16.568599700927734,16.691200256347656,16.862699508666992,1561218.0,16.862699508666992
2010-03-04,16.887300491333008,16.127500534057617,16.838199615478516,16.201000213623047,2292361.0,16.201000213623047
2010-03-05,16.3971004486084,16.05389976501465,16.225500106811523,16.298999786376953,1221744.0,16.298999786376953
2010-03-08,16.568599700927734,16.225500106811523,16.32349967956543,16.51959991455078,1057557.0,16.51959991455078
2010-03-09,17.205900192260742,16.201000213623047,16.495100021362305,17.034299850463867,2826960.0,17.034299850463867
2010-03-10,17.451000213623047,16.887300491333008,17.132400512695312,17.058799743652344,4220792.0,17.058799743652344
2010-03-11,17.058799743652344,16.495100021362305,16.93630027770996,16.66670036315918,1438551.0,16.66670036315918
2010-03-12,16.764699935913086,16.44610023498535,16.568599700927734,16.44610023498535,1155396.0,16.44610023498535
2010-03-15,16.568599700927734,16.127500534057617,16.372499465942383,16.25,1261120.0,16.25
2010-03-16,16.44610023498535,16.17650032043457,16.17650032043457,16.347999572753906,825491.0,16.347999572753906
2010-03-17,16.789199829101562,16.347999572753906,16.347999572753906,16.715700149536133,1179237.0,16.715700149536133
2010-03-18,16.887300491333008,16.642200469970703,16.789199829101562,16.887300491333008,1622017.0,16.887300491333008
2010-03-19,17.279399871826172,16.66670036315918,16.93630027770996,17.23040008544922,2375356.0,17.23040008544922
2010-03-22,18.088199615478516,17.254899978637695,17.475500106811523,17.671600341796875,5404390.0,17.671600341796875
2010-03-23,17.76959991455078,17.279399871826172,17.524499893188477,17.30389976501465,2496696.0,17.30389976501465
2010-03-24,17.548999786376953,17.23040008544922,17.377500534057617,17.30389976501465,1860613.0,17.30389976501465
2010-03-25,17.279399871826172,16.93630027770996,17.279399871826172,16.960800170898438,1581143.0,16.960800170898438
2010-03-26,17.328399658203125,16.838199615478516,16.911800384521484,17.254899978637695,1293324.0,17.254899978637695
2010-03-29,17.57349967956543,17.15690040588379,17.3528995513916,17.475500106811523,1785250.0,17.475500106811523
2010-03-30,17.745100021362305,17.30389976501465,17.451000213623047,17.597999572753906,2476621.0,17.597999572753906
2010-03-31,17.671600341796875,17.30389976501465,17.597999572753906,17.377500534057617,1785604.0,17.377500534057617
2010-04-01,17.548999786376953,17.328399658203125,17.328399658203125,17.475500106811523,1806245.0,17.475500106811523
2010-04-02,17.794099807739258,17.42650032043457,17.5,17.720600128173828,2442764.0,17.720600128173828
2010-04-06,18.014699935913086,17.597999572753906,17.76959991455078,17.745100021362305,2442590.0,17.745100021362305
2010-04-07,17.965700149536133,17.524499893188477,17.794099807739258,17.965700149536133,2599983.0,17.965700149536133
2010-04-08,17.892200469970703,17.597999572753906,17.892200469970703,17.720600128173828,1857686.0,17.720600128173828
2010-04-09,17.965700149536133,17.671600341796875,17.794099807739258,17.91670036315918,2341629.0,17.91670036315918
2010-04-12,18.088199615478516,17.69610023498535,17.965700149536133,17.818599700927734,2926658.0,17.818599700927734
2010-04-13,17.965700149536133,16.960800170898438,17.745100021362305,17.597999572753906,3197418.0,17.597999572753906
2010-04-14,17.745100021362305,17.3528995513916,17.57349967956543,17.6471004486084,2038684.0,17.6471004486084
2010-04-15,18.529399871826172,17.720600128173828,17.745100021362305,18.088199615478516,8306558.0,18.088199615478516
2010-04-16,18.872499465942383,17.84309959411621,18.112699508666992,18.701000213623047,7282337.0,18.701000213623047
2010-04-19,19.362699508666992,18.014699935913086,18.6028995513916,18.06369972229004,8066289.0,18.06369972229004
2010-04-20,18.82349967956543,17.6471004486084,17.99020004272461,18.774499893188477,4911400.0,18.774499893188477
2010-04-21,19.24020004272461,18.652000427246094,19.044099807739258,19.117599487304688,5824003.0,19.117599487304688
2010-04-22,19.558799743652344,18.774499893188477,19.01959991455078,19.43630027770996,7219638.0,19.43630027770996
2010-04-23,20.294099807739258,19.24020004272461,19.43630027770996,19.43630027770996,6803780.0,19.43630027770996
2010-04-26,19.43630027770996,19.43630027770996,19.43630027770996,19.43630027770996,0.0,19.43630027770996
2010-04-27,19.264699935913086,18.455900192260742,19.24020004272461,18.455900192260742,2670058.0,18.455900192260742
2010-04-28,17.84309959411621,17.524499893188477,17.622499465942383,17.524499893188477,5725659.0,17.524499893188477
2010-04-29,17.892200469970703,17.132400512695312,17.548999786376953,17.15690040588379,3146860.0,17.15690040588379
2010-04-30,17.181400299072266,16.298999786376953,17.181400299072266,16.32349967956543,3016474.0,16.32349967956543
2010-05-04,16.201000213623047,15.563699722290039,15.784299850463867,16.004899978637695,2558203.0,16.004899978637695
2010-05-05,16.51959991455078,15.661800384521484,15.735300064086914,16.495100021362305,1743430.0,16.495100021362305
2010-05-06,16.66670036315918,15.75979995727539,16.274499893188477,15.808799743652344,1832599.0,15.808799743652344
2010-05-07,15.686300277709961,15.024499893188477,15.41670036315918,15.49020004272461,2119934.0,15.49020004272461
2010-05-10,15.857799530029297,14.975500106811523,15.41670036315918,15.49020004272461,1350738.0,15.49020004272461
2010-05-11,15.784299850463867,15.147100448608398,15.686300277709961,15.171600341796875,1360303.0,15.171600341796875
2010-05-12,15.294099807739258,14.411800384521484,15.147100448608398,14.63230037689209,1636102.0,14.63230037689209
2010-05-13,15.097999572753906,14.338199615478516,14.58329963684082,15.0,1407364.0,15.0
2010-05-14,15.048999786376953,14.656900405883789,14.902000427246094,15.0,1005492.0,15.0
2010-05-17,14.852899551391602,14.24020004272461,14.754899978637695,14.24020004272461,1307387.0,14.24020004272461
2010-05-18,14.191200256347656,13.529399871826172,13.946100234985352,13.897100448608398,2258534.0,13.897100448608398
2010-05-19,13.897100448608398,13.210800170898438,13.529399871826172,13.357799530029297,2450564.0,13.357799530029297
2010-05-20,13.82349967956543,13.112799644470215,13.725500106811523,13.161800384521484,1522315.0,13.161800384521484
2010-05-21,13.112799644470215,12.5,12.622599601745605,13.063699722290039,1928699.0,13.063699722290039
2010-05-24,13.701000213623047,13.063699722290039,13.088199615478516,13.578399658203125,1882559.0,13.578399658203125
2010-05-25,13.627400398254395,13.308799743652344,13.578399658203125,13.455900192260742,1806775.0,13.455900192260742
2010-05-26,13.652000427246094,13.38230037689209,13.455900192260742,13.627400398254395,1060665.0,13.627400398254395
2010-05-27,14.264699935913086,13.308799743652344,13.652000427246094,14.068599700927734,2226260.0,14.068599700927734
2010-05-28,14.313699722290039,13.921600341796875,14.215700149536133,14.11769962310791,1326984.0,14.11769962310791
2010-05-31,14.24020004272461,13.406900405883789,14.044099807739258,13.431400299072266,1430950.0,13.431400299072266
2010-06-01,13.357799530029297,12.794099807739258,13.357799530029297,13.088199615478516,1327513.0,13.088199615478516
2010-06-02,13.406900405883789,12.941200256347656,12.941200256347656,13.357799530029297,842090.0,13.357799530029297
2010-06-03,13.553899765014648,13.014699935913086,13.38230037689209,13.112799644470215,916417.0,13.112799644470215
2010-06-04,13.25979995727539,12.965700149536133,12.965700149536133,13.210800170898438,594464.0,13.210800170898438
2010-06-07,13.063699722290039,12.647100448608398,12.965700149536133,12.843099594116211,805015.0,12.843099594116211
2010-06-08,13.039199829101562,12.745100021362305,12.745100021362305,12.941200256347656,648265.0,12.941200256347656
2010-06-09,13.480400085449219,12.965700149536133,12.965700149536133,13.455900192260742,1254674.0,13.455900192260742
2010-06-10,13.67650032043457,13.33329963684082,13.357799530029297,13.480400085449219,1161163.0,13.480400085449219
2010-06-11,13.921600341796875,13.455900192260742,13.480400085449219,13.701000213623047,1262191.0,13.701000213623047
2010-06-15,13.701000213623047,13.701000213623047,13.701000213623047,13.701000213623047,0.0,13.701000213623047
2010-06-17,13.970600128173828,13.504899978637695,13.897100448608398,13.578399658203125,849538.0,13.578399658203125
2010-06-18,13.725500106811523,13.014699935913086,13.578399658203125,13.088199615478516,736061.0,13.088199615478516
2010-06-21,13.480400085449219,12.965700149536133,13.137200355529785,13.406900405883789,664932.0,13.406900405883789
2010-06-22,13.67650032043457,13.406900405883789,13.480400085449219,13.553899765014648,797940.0,13.553899765014648
2010-06-23,13.553899765014648,13.039199829101562,13.529399871826172,13.284299850463867,830281.0,13.284299850463867
2010-06-24,13.38230037689209,13.137200355529785,13.161800384521484,13.33329963684082,455340.0,13.33329963684082
2010-06-25,13.33329963684082,13.039199829101562,13.210800170898438,13.088199615478516,553007.0,13.088199615478516
2010-06-28,13.357799530029297,12.99020004272461,12.99020004272461,13.088199615478516,554696.0,13.088199615478516
2010-06-29,13.235300064086914,12.42650032043457,13.137200355529785,12.42650032043457,1274241.0,12.42650032043457
2010-06-30,12.13230037689209,11.813699722290039,12.13230037689209,11.813699722290039,896611.0,11.813699722290039
2010-07-01,11.911800384521484,11.347999572753906,11.813699722290039,11.372599601745605,558201.0,11.372599601745605
2010-07-02,11.495100021362305,10.857799530029297,11.298999786376953,11.397100448608398,672581.0,11.397100448608398
2010-07-05,11.421600341796875,10.906900405883789,11.421600341796875,11.102899551391602,733794.0,11.102899551391602
2010-07-06,11.544099807739258,11.102899551391602,11.152000427246094,11.544099807739258,648930.0,11.544099807739258
2010-07-07,11.691200256347656,11.446100234985352,11.519599914550781,11.691200256347656,630478.0,11.691200256347656
2010-07-08,11.936300277709961,11.470600128173828,11.715700149536133,11.593099594116211,708343.0,11.593099594116211
2010-07-09,12.156900405883789,11.519599914550781,11.593099594116211,11.985300064086914,850518.0,11.985300064086914
2010-07-12,12.254899978637695,11.911800384521484,12.107799530029297,12.13230037689209,972982.0,12.13230037689209
2010-07-13,12.156900405883789,11.887200355529785,12.00979995727539,12.107799530029297,933890.0,12.107799530029297
2010-07-14,12.475500106811523,12.058799743652344,12.058799743652344,12.230400085449219,939327.0,12.230400085449219
2010-07-15,12.352899551391602,11.789199829101562,12.13230037689209,12.107799530029297,951701.0,12.107799530029297
2010-07-16,12.352899551391602,11.911800384521484,12.107799530029297,12.230400085449219,664639.0,12.230400085449219
2010-07-19,12.696100234985352,12.00979995727539,12.00979995727539,12.5,1689247.0,12.5
2010-07-20,12.843099594116211,12.622599601745605,12.622599601745605,12.794099807739258,1667689.0,12.794099807739258
2010-07-21,12.843099594116211,12.597999572753906,12.794099807739258,12.720600128173828,1227620.0,12.720600128173828
2010-07-22,12.892200469970703,12.696100234985352,12.745100021362305,12.769599914550781,921502.0,12.769599914550781
2010-07-23,13.38230037689209,12.745100021362305,12.794099807739258,13.088199615478516,2016821.0,13.088199615478516
2010-07-26,13.480400085449219,12.99020004272461,13.480400085449219,13.210800170898438,1089074.0,13.210800170898438
2010-07-27,13.235300064086914,12.99020004272461,13.210800170898438,13.014699935913086,977429.0,13.014699935913086
2010-07-28,13.308799743652344,12.892200469970703,12.965700149536133,13.284299850463867,1352432.0,13.284299850463867
2010-07-29,13.701000213623047,13.210800170898438,13.308799743652344,13.480400085449219,1842388.0,13.480400085449219
2010-07-30,13.75,13.38230037689209,13.431400299072266,13.602899551391602,1440227.0,13.602899551391602
2010-08-02,13.847999572753906,13.455900192260742,13.652000427246094,13.82349967956543,1422225.0,13.82349967956543
2010-08-03,14.093099594116211,13.67650032043457,13.970600128173828,13.701000213623047,1925920.0,13.701000213623047
2010-08-04,13.970600128173828,13.529399871826172,13.872599601745605,13.970600128173828,1627627.0,13.970600128173828
2010-08-05,14.044099807739258,13.67650032043457,13.946100234985352,13.725500106811523,1652766.0,13.725500106811523
2010-08-06,14.215700149536133,13.627400398254395,13.75,14.142200469970703,1722918.0,14.142200469970703
2010-08-09,14.411800384521484,13.995100021362305,14.093099594116211,14.313699722290039,1489284.0,14.313699722290039
2010-08-10,14.656900405883789,13.75,14.313699722290039,13.798999786376953,2875240.0,13.798999786376953
2010-08-11,14.019599914550781,13.67650032043457,13.701000213623047,13.970600128173828,1078956.0,13.970600128173828
2010-08-12,13.970600128173828,13.602899551391602,13.847999572753906,13.725500106811523,1189061.0,13.725500106811523
2010-08-13,13.995100021362305,13.652000427246094,13.970600128173828,13.995100021362305,866665.0,13.995100021362305
2010-08-16,14.191200256347656,13.798999786376953,13.946100234985352,14.16670036315918,1357344.0,14.16670036315918
2010-08-17,14.289199829101562,14.068599700927734,14.16670036315918,14.215700149536133,1040975.0,14.215700149536133
2010-08-18,14.387200355529785,13.995100021362305,14.313699722290039,14.068599700927734,1287313.0,14.068599700927734
2010-08-19,14.362799644470215,14.044099807739258,14.093099594116211,14.215700149536133,1344096.0,14.215700149536133
2010-08-20,14.191200256347656,13.652000427246094,14.191200256347656,13.725500106811523,1498542.0,13.725500106811523
2010-08-23,13.946100234985352,13.627400398254395,13.774499893188477,13.725500106811523,1140383.0,13.725500106811523
2010-08-24,14.044099807739258,13.67650032043457,13.75,13.921600341796875,1198955.0,13.921600341796875
2010-08-25,14.338199615478516,13.774499893188477,13.921600341796875,14.093099594116211,2927661.0,14.093099594116211
2010-08-26,14.803899765014648,14.387200355529785,14.411800384521484,14.803899765014648,2142906.0,14.803899765014648
2010-08-27,15.245100021362305,14.215700149536133,15.245100021362305,14.534299850463867,3800318.0,14.534299850463867
2010-08-30,14.656900405883789,14.313699722290039,14.534299850463867,14.534299850463867,2183988.0,14.534299850463867
2010-08-31,15.269599914550781,14.411800384521484,14.436300277709961,15.245100021362305,2558694.0,15.245100021362305
2010-09-01,16.004899978637695,15.024499893188477,15.343099594116211,15.49020004272461,3985995.0,15.49020004272461
2010-09-02,15.588199615478516,15.097999572753906,15.465700149536133,15.465700149536133,2191215.0,15.465700149536133
2010-09-03,15.563699722290039,15.07349967956543,15.441200256347656,15.245100021362305,1800246.0,15.245100021362305
2010-09-06,15.441200256347656,15.024499893188477,15.245100021362305,15.294099807739258,1573090.0,15.294099807739258
2010-09-07,15.465700149536133,15.171600341796875,15.318599700927734,15.343099594116211,1232952.0,15.343099594116211
2010-09-08,15.441200256347656,15.220600128173828,15.318599700927734,15.41670036315918,1066616.0,15.41670036315918
2010-09-09,15.75979995727539,15.318599700927734,15.441200256347656,15.441200256347656,2014723.0,15.441200256347656
2010-09-10,16.225500106811523,15.392200469970703,15.539199829101562,16.1028995513916,3051247.0,16.1028995513916
2010-09-13,16.470600128173828,15.931400299072266,15.931400299072266,16.078399658203125,2524003.0,16.078399658203125
2010-09-14,16.32349967956543,15.980400085449219,16.078399658203125,16.1028995513916,1565802.0,16.1028995513916
2010-09-15,16.25,15.931400299072266,16.225500106811523,15.980400085449219,1600949.0,15.980400085449219
2010-09-16,16.078399658203125,15.171600341796875,15.980400085449219,15.171600341796875,2191193.0,15.171600341796875
2010-09-17,15.245100021362305,14.656900405883789,15.122599601745605,14.902000427246094,1704316.0,14.902000427246094
2010-09-20,14.951000213623047,14.338199615478516,14.902000427246094,14.534299850463867,1278670.0,14.534299850463867
2010-09-21,15.171600341796875,14.534299850463867,14.534299850463867,14.951000213623047,972841.0,14.951000213623047
2010-09-27,15.465700149536133,14.951000213623047,14.951000213623047,15.36769962310791,1132318.0,15.36769962310791
2010-09-28,15.465700149536133,15.097999572753906,15.392200469970703,15.147100448608398,800193.0,15.147100448608398
2010-09-29,15.612799644470215,15.196100234985352,15.245100021362305,15.294099807739258,1104901.0,15.294099807739258
2010-09-30,15.514699935913086,15.171600341796875,15.318599700927734,15.514699935913086,1009317.0,15.514699935913086
2010-10-08,16.298999786376953,15.637200355529785,15.735300064086914,16.298999786376953,4527893.0,16.298999786376953
2010-10-11,17.034299850463867,16.201000213623047,16.617599487304688,16.25,4708005.0,16.25
2010-10-12,17.058799743652344,16.05389976501465,16.1028995513916,16.764699935913086,3817104.0,16.764699935913086
2010-10-13,17.00979995727539,16.495100021362305,16.911800384521484,16.66670036315918,2840750.0,16.66670036315918
2010-10-14,16.691200256347656,15.980400085449219,16.691200256347656,16.421600341796875,2963860.0,16.421600341796875
2010-10-15,16.617599487304688,16.05389976501465,16.298999786376953,16.25,2470246.0,16.25
2010-10-18,16.421600341796875,15.686300277709961,16.17650032043457,15.931400299072266,2966522.0,15.931400299072266
2010-10-19,16.74020004272461,15.88230037689209,16.05389976501465,16.568599700927734,2263886.0,16.568599700927734
2010-10-20,17.328399658203125,15.931400299072266,16.274499893188477,16.960800170898438,3842221.0,16.960800170898438
2010-10-21,17.524499893188477,16.66670036315918,17.181400299072266,17.08329963684082,3464929.0,17.08329963684082
2010-10-22,17.451000213623047,17.00979995727539,17.181400299072266,17.181400299072266,2536071.0,17.181400299072266
2010-10-25,17.99020004272461,17.107799530029297,17.107799530029297,17.84309959411621,3774600.0,17.84309959411621
2010-10-26,18.088199615478516,17.524499893188477,18.039199829101562,17.76959991455078,2819415.0,17.76959991455078
2010-10-27,17.6471004486084,17.254899978637695,17.622499465942383,17.279399871826172,2239526.0,17.279399871826172
2010-10-28,18.014699935913086,17.15690040588379,17.15690040588379,17.818599700927734,2394725.0,17.818599700927734
2010-10-29,18.504899978637695,17.15690040588379,17.15690040588379,18.112699508666992,3115065.0,18.112699508666992
2010-11-01,19.01959991455078,18.112699508666992,18.112699508666992,19.01959991455078,1431519.0,19.01959991455078
2010-11-02,19.975500106811523,19.09309959411621,19.975500106811523,19.362699508666992,6409061.0,19.362699508666992
2010-11-03,19.877500534057617,18.798999786376953,19.387300491333008,19.117599487304688,4129761.0,19.117599487304688
2010-11-04,19.951000213623047,19.24020004272461,19.24020004272461,19.681400299072266,2976209.0,19.681400299072266
2010-11-05,20.220600128173828,19.65690040588379,19.92650032043457,19.73040008544922,3241824.0,19.73040008544922
2010-11-08,20.097999572753906,19.73040008544922,19.754899978637695,19.8528995513916,3221470.0,19.8528995513916
2010-11-09,20.857799530029297,19.73040008544922,19.73040008544922,20.857799530029297,6347495.0,20.857799530029297
2010-11-10,21.568599700927734,20.514699935913086,20.98040008544922,20.661800384521484,4753517.0,20.661800384521484
2010-11-11,21.691200256347656,20.588199615478516,20.710800170898438,21.17650032043457,5359452.0,21.17650032043457
2010-11-12,22.15690040588379,20.220600128173828,21.225500106811523,20.294099807739258,7834630.0,20.294099807739258
2010-11-15,21.298999786376953,19.289199829101562,20.710800170898438,20.318599700927734,6498137.0,20.318599700927734
2010-11-16,20.83329963684082,19.607799530029297,20.318599700927734,19.632400512695312,4319057.0,19.632400512695312
2010-11-17,19.779399871826172,18.652000427246094,19.31369972229004,18.652000427246094,3072615.0,18.652000427246094
2010-11-18,19.09309959411621,17.818599700927734,18.652000427246094,18.75,3156712.0,18.75
2010-11-19,19.460800170898438,18.6028995513916,18.774499893188477,19.411800384521484,3111242.0,19.411800384521484
2010-11-22,20.26959991455078,19.338199615478516,19.362699508666992,20.048999786376953,3632783.0,20.048999786376953
2010-11-23,20.83329963684082,19.8528995513916,20.1471004486084,20.56369972229004,5707685.0,20.56369972229004
2010-11-24,20.588199615478516,20.588199615478516,20.588199615478516,20.588199615478516,0.0,20.588199615478516
2010-11-25,20.588199615478516,20.588199615478516,20.588199615478516,20.588199615478516,0.0,20.588199615478516
2010-11-26,20.588199615478516,20.588199615478516,20.588199615478516,20.588199615478516,0.0,20.588199615478516
2010-11-29,21.59309959411621,21.59309959411621,21.59309959411621,21.59309959411621,685653.0,21.59309959411621
2010-11-30,22.671600341796875,21.715700149536133,22.671600341796875,22.671600341796875,13863871.0,22.671600341796875
2010-12-01,22.6471004486084,21.544099807739258,22.57349967956543,22.08329963684082,7369376.0,22.08329963684082
2010-12-02,22.524499893188477,21.1028995513916,22.30389976501465,21.347999572753906,5305982.0,21.347999572753906
2010-12-03,21.544099807739258,20.588199615478516,21.347999572753906,21.25,3835363.0,21.25
2010-12-06,21.421600341796875,20.68630027770996,21.421600341796875,20.83329963684082,2075286.0,20.83329963684082
2010-12-07,21.32349967956543,20.49020004272461,20.857799530029297,21.274499893188477,2361545.0,21.274499893188477
2010-12-08,21.495100021362305,20.75979995727539,21.274499893188477,20.83329963684082,2014812.0,20.83329963684082
2010-12-09,21.05389976501465,20.097999572753906,20.882400512695312,20.1471004486084,1359722.0,20.1471004486084
2010-12-10,20.735300064086914,20.024499893188477,20.048999786376953,20.588199615478516,1483484.0,20.588199615478516
2010-12-13,21.568599700927734,20.588199615478516,20.637300491333008,21.470600128173828,3776040.0,21.470600128173828
2010-12-14,22.254899978637695,21.32349967956543,21.495100021362305,21.985300064086914,3816439.0,21.985300064086914
2010-12-15,22.57349967956543,21.66670036315918,22.058799743652344,22.30389976501465,3956968.0,22.30389976501465
2010-12-16,22.597999572753906,22.132400512695312,22.205900192260742,22.181400299072266,3356010.0,22.181400299072266
2010-12-17,22.279399871826172,21.642200469970703,22.058799743652344,22.107799530029297,2838981.0,22.107799530029297
2010-12-20,22.377500534057617,21.004899978637695,22.254899978637695,21.372499465942383,2988241.0,21.372499465942383
2010-12-21,22.08329963684082,21.372499465942383,21.372499465942383,21.985300064086914,3007410.0,21.985300064086914
2010-12-22,22.205900192260742,21.617599487304688,22.107799530029297,21.74020004272461,1709868.0,21.74020004272461
2010-12-23,21.81369972229004,21.201000213623047,21.764699935913086,21.25,1765706.0,21.25
2010-12-24,21.51959991455078,20.857799530029297,21.127500534057617,21.495100021362305,1561791.0,21.495100021362305
2010-12-27,22.3528995513916,21.078399658203125,21.078399658203125,21.44610023498535,3123060.0,21.44610023498535
2010-12-28,21.32349967956543,20.465700149536133,21.152000427246094,20.539199829101562,2197892.0,20.539199829101562
2010-12-29,20.83329963684082,20.1471004486084,20.68630027770996,20.808799743652344,1614473.0,20.808799743652344
2010-12-30,20.98040008544922,20.441200256347656,20.75979995727539,20.83329963684082,1235436.0,20.83329963684082
2010-12-31,21.51959991455078,20.784299850463867,20.931400299072266,21.470600128173828,1317719.0,21.470600128173828
2011-01-04,22.15690040588379,21.642200469970703,21.691200256347656,21.985300064086914,3133124.0,21.985300064086914
2011-01-05,23.088199615478516,21.59309959411621,21.789199829101562,23.088199615478516,9633323.0,23.088199615478516
2011-01-06,23.725500106811523,22.254899978637695,22.99020004272461,23.627500534057617,7009212.0,23.627500534057617
2011-01-07,23.921600341796875,22.99020004272461,23.161800384521484,23.308799743652344,4410087.0,23.308799743652344
2011-01-10,23.774499893188477,22.132400512695312,23.161800384521484,22.132400512695312,7366814.0,22.132400512695312
2011-01-11,23.06369972229004,22.08329963684082,22.30389976501465,22.524499893188477,3915738.0,22.524499893188477
2011-01-12,22.99020004272461,22.08329963684082,22.524499893188477,22.451000213623047,1955977.0,22.451000213623047
2011-01-13,22.6471004486084,22.132400512695312,22.548999786376953,22.30389976501465,1616633.0,22.30389976501465
2011-01-14,22.524499893188477,21.715700149536133,22.30389976501465,21.764699935913086,2040000.0,21.764699935913086
2011-01-17,22.00979995727539,20.68630027770996,21.59309959411621,20.857799530029297,2233619.0,20.857799530029297
2011-01-18,21.004899978637695,20.41670036315918,20.83329963684082,20.90690040588379,907166.0,20.90690040588379
2011-01-19,21.3971004486084,20.710800170898438,20.955900192260742,21.25,1444081.0,21.25
2011-01-20,21.274499893188477,20.19610023498535,21.25,20.19610023498535,2367029.0,20.19610023498535
2011-01-21,20.0,19.338199615478516,20.0,19.362699508666992,2596569.0,19.362699508666992
2011-01-24,19.607799530029297,18.40690040588379,19.362699508666992,18.40690040588379,2085441.0,18.40690040588379
2011-01-25,18.40690040588379,17.475500106811523,18.137300491333008,18.382400512695312,1621993.0,18.382400512695312
2011-01-26,18.6028995513916,18.039199829101562,18.235300064086914,18.48040008544922,862328.0,18.48040008544922
2011-01-27,18.970600128173828,18.039199829101562,18.40690040588379,18.701000213623047,1075573.0,18.701000213623047
2011-01-28,19.460800170898438,18.578399658203125,18.67650032043457,19.31369972229004,1040030.0,19.31369972229004
2011-01-31,19.534299850463867,19.117599487304688,19.24020004272461,19.460800170898438,1055138.0,19.460800170898438
2011-02-01,19.607799530029297,19.338199615478516,19.485300064086914,19.534299850463867,666571.0,19.534299850463867
2011-02-09,19.558799743652344,18.725500106811523,19.31369972229004,18.75,1379452.0,18.75
2011-02-10,19.264699935913086,18.627500534057617,18.75,19.24020004272461,1297564.0,19.24020004272461
2011-02-11,19.460800170898438,18.995100021362305,19.264699935913086,19.387300491333008,1555387.0,19.387300491333008
2011-02-14,19.902000427246094,19.264699935913086,19.50979995727539,19.80389976501465,2320032.0,19.80389976501465
2011-02-15,20.024499893188477,19.705900192260742,19.975500106811523,19.92650032043457,2681702.0,19.92650032043457
2011-02-16,20.75979995727539,19.754899978637695,19.779399871826172,20.612699508666992,2809608.0,20.612699508666992
2011-02-17,20.75979995727539,20.048999786376953,20.735300064086914,20.318599700927734,1823626.0,20.318599700927734
2011-02-18,20.367599487304688,20.048999786376953,20.318599700927734,20.294099807739258,1692189.0,20.294099807739258
2011-02-21,20.612699508666992,19.975500106811523,20.048999786376953,20.612699508666992,1642823.0,20.612699508666992
2011-02-22,20.857799530029297,19.607799530029297,20.735300064086914,19.681400299072266,1983662.0,19.681400299072266
2011-02-23,20.19610023498535,19.558799743652344,19.681400299072266,20.122499465942383,2033882.0,20.122499465942383
2011-02-24,20.220600128173828,19.8528995513916,20.048999786376953,20.07349967956543,1433640.0,20.07349967956543
2011-02-25,20.514699935913086,19.73040008544922,20.0,20.220600128173828,1742783.0,20.220600128173828
2011-02-28,20.857799530029297,20.07349967956543,20.367599487304688,20.661800384521484,2125518.0,20.661800384521484
2011-03-01,20.83329963684082,20.318599700927734,20.68630027770996,20.465700149536133,1779221.0,20.465700149536133
2011-03-02,20.612699508666992,20.048999786376953,20.34309959411621,20.245100021362305,2069869.0,20.245100021362305
2011-03-03,20.710800170898438,20.26959991455078,20.441200256347656,20.41670036315918,3309701.0,20.41670036315918
2011-03-04,20.955900192260742,20.367599487304688,20.465700149536133,20.90690040588379,3377497.0,20.90690040588379
2011-03-07,21.691200256347656,20.882400512695312,20.90690040588379,21.44610023498535,5000653.0,21.44610023498535
2011-03-08,21.495100021362305,21.029399871826172,21.372499465942383,21.17650032043457,2879836.0,21.17650032043457
2011-03-09,21.3971004486084,20.955900192260742,21.274499893188477,21.201000213623047,1918122.0,21.201000213623047
2011-03-10,21.152000427246094,20.539199829101562,21.152000427246094,20.661800384521484,2107134.0,20.661800384521484
2011-03-11,20.808799743652344,20.34309959411621,20.637300491333008,20.41670036315918,2027508.0,20.41670036315918
2011-03-14,20.612699508666992,20.1471004486084,20.220600128173828,20.56369972229004,1828140.0,20.56369972229004
2011-03-15,20.514699935913086,19.534299850463867,20.465700149536133,20.220600128173828,3009317.0,20.220600128173828
2011-03-16,20.68630027770996,20.048999786376953,20.097999572753906,20.661800384521484,2222555.0,20.661800384521484
2011-03-17,20.955900192260742,20.220600128173828,20.367599487304688,20.808799743652344,2150408.0,20.808799743652344
2011-03-18,21.029399871826172,20.710800170898438,20.83329963684082,20.784299850463867,1974228.0,20.784299850463867
2011-03-21,20.90690040588379,20.34309959411621,20.90690040588379,20.68630027770996,1716603.0,20.68630027770996
2011-03-22,20.98040008544922,20.34309959411621,20.710800170898438,20.49020004272461,2384228.0,20.49020004272461
2011-03-23,20.710800170898438,20.367599487304688,20.49020004272461,20.49020004272461,1777549.0,20.49020004272461
2011-03-24,20.612699508666992,20.318599700927734,20.49020004272461,20.34309959411621,1683123.0,20.34309959411621
2011-03-25,20.83329963684082,20.26959991455078,20.26959991455078,20.710800170898438,1818649.0,20.710800170898438
2011-03-28,21.32349967956543,20.710800170898438,20.710800170898438,21.004899978637695,3079642.0,21.004899978637695
2011-03-29,21.05389976501465,20.539199829101562,20.98040008544922,20.75979995727539,2574357.0,20.75979995727539
2011-03-30,20.98040008544922,20.539199829101562,20.710800170898438,20.75979995727539,1597210.0,20.75979995727539
2011-03-31,21.789199829101562,20.75979995727539,20.784299850463867,21.3971004486084,5262271.0,21.3971004486084
2011-04-01,22.107799530029297,21.201000213623047,21.544099807739258,21.960800170898438,4289322.0,21.960800170898438
2011-04-06,22.524499893188477,21.764699935913086,21.862699508666992,21.838199615478516,3624339.0,21.838199615478516
2011-04-07,22.941200256347656,22.15690040588379,22.181400299072266,22.941200256347656,6540387.0,22.941200256347656
2011-04-08,23.995100021362305,22.745100021362305,23.039199829101562,23.701000213623047,7788400.0,23.701000213623047
2011-04-11,24.215700149536133,23.039199829101562,23.75,23.18630027770996,6577479.0,23.18630027770996
2011-04-12,23.18630027770996,22.402000427246094,23.18630027770996,22.794099807739258,4527402.0,22.794099807739258
2011-04-13,23.94610023498535,22.30389976501465,22.622499465942383,23.94610023498535,5244467.0,23.94610023498535
2011-04-14,25.122499465942383,24.01959991455078,24.117599487304688,24.460800170898438,6810507.0,24.460800170898438
2011-04-15,25.097999572753906,23.921600341796875,24.215700149536133,24.362699508666992,4509089.0,24.362699508666992
2011-04-18,25.588199615478516,23.970600128173828,24.142200469970703,25.588199615478516,7323465.0,25.588199615478516
2011-04-19,26.764699935913086,24.902000427246094,25.318599700927734,26.004899978637695,6933390.0,26.004899978637695
2011-04-20,26.93630027770996,24.705900192260742,26.029399871826172,24.705900192260742,6784865.0,24.705900192260742
2011-04-21,25.34309959411621,23.627500534057617,24.828399658203125,25.0,5866483.0,25.0
2011-04-22,25.318599700927734,24.485300064086914,24.80389976501465,25.171600341796875,3519692.0,25.171600341796875
2011-04-25,26.3971004486084,24.58329963684082,25.024499893188477,25.68630027770996,5478768.0,25.68630027770996
2011-04-26,26.127500534057617,24.411800384521484,25.220600128173828,24.411800384521484,5215682.0,24.411800384521484
2011-04-27,24.951000213623047,23.921600341796875,24.289199829101562,24.43630027770996,3312009.0,24.43630027770996
2011-04-28,25.367599487304688,24.264699935913086,24.558799743652344,24.31369972229004,3926331.0,24.31369972229004
2011-04-29,23.088199615478516,23.088199615478516,23.088199615478516,23.088199615478516,1098050.0,23.088199615478516
2011-05-03,23.75,21.93630027770996,21.93630027770996,23.382400512695312,3953613.0,23.382400512695312
2011-05-11,24.558799743652344,24.558799743652344,24.558799743652344,24.558799743652344,262252.0,24.558799743652344
2011-05-12,25.784299850463867,25.784299850463867,25.784299850463867,25.784299850463867,638818.0,25.784299850463867
2011-05-13,27.08329963684082,25.514699935913086,27.08329963684082,25.882400512695312,20139780.0,25.882400512695312
2011-05-16,26.59309959411621,24.779399871826172,26.470600128173828,25.465700149536133,8490046.0,25.465700149536133
2011-05-17,26.74020004272461,25.048999786376953,25.122499465942383,26.74020004272461,12162313.0,26.74020004272461
2011-05-18,26.421600341796875,25.392200469970703,26.274499893188477,25.41670036315918,9056907.0,25.41670036315918
2011-05-19,26.1028995513916,25.1471004486084,25.41670036315918,25.56369972229004,3389216.0,25.56369972229004
2011-05-20,25.539199829101562,24.31369972229004,25.49020004272461,24.534299850463867,4257185.0,24.534299850463867
2011-05-23,24.58329963684082,23.308799743652344,24.264699935913086,23.308799743652344,3657812.0,23.308799743652344
2011-05-24,23.210800170898438,22.42650032043457,22.867599487304688,22.794099807739258,2658254.0,22.794099807739258
2011-05-25,23.94610023498535,22.69610023498535,22.794099807739258,23.308799743652344,3375029.0,23.308799743652344
2011-05-26,23.8971004486084,23.039199829101562,23.210800170898438,23.235300064086914,2741605.0,23.235300064086914
2011-05-27,23.357799530029297,22.08329963684082,23.235300064086914,22.15690040588379,3085907.0,22.15690040588379
2011-05-30,21.887300491333008,21.05389976501465,21.887300491333008,21.078399658203125,2468828.0,21.078399658203125
2011-05-31,21.911800384521484,20.784299850463867,20.83329963684082,21.81369972229004,1813547.0,21.81369972229004
2011-06-01,22.205900192260742,21.470600128173828,21.838199615478516,21.838199615478516,1706366.0,21.838199615478516
2011-06-02,21.66670036315918,21.078399658203125,21.59309959411621,21.51959991455078,1517067.0,21.51959991455078
2011-06-03,22.107799530029297,21.568599700927734,21.568599700927734,22.00979995727539,1837994.0,22.00979995727539
2011-06-07,23.112699508666992,22.794099807739258,23.039199829101562,23.112699508666992,1352188.0,23.112699508666992
2011-06-08,24.264699935913086,23.33329963684082,24.117599487304688,23.701000213623047,4781237.0,23.701000213623047
2011-06-09,23.725500106811523,22.524499893188477,23.357799530029297,22.524499893188477,3198248.0,22.524499893188477
2011-06-10,22.745100021362305,21.764699935913086,22.30389976501465,22.622499465942383,2412389.0,22.622499465942383
2011-06-13,23.652000427246094,22.57349967956543,23.112699508666992,23.48040008544922,2321945.0,23.48040008544922
2011-06-14,23.774499893188477,23.039199829101562,23.112699508666992,23.431400299072266,2042324.0,23.431400299072266
2011-06-15,23.578399658203125,22.867599487304688,23.161800384521484,23.014699935913086,1733844.0,23.014699935913086
2011-06-16,22.76959991455078,21.985300064086914,22.76959991455078,22.23040008544922,1936351.0,22.23040008544922
2011-06-17,22.794099807739258,22.132400512695312,22.181400299072266,22.3528995513916,1904923.0,22.3528995513916
2011-06-22,23.210800170898438,22.6471004486084,22.99020004272461,22.76959991455078,1872007.0,22.76959991455078
2011-06-23,22.99020004272461,22.00979995727539,22.745100021362305,22.867599487304688,2102023.0,22.867599487304688
2011-06-24,23.652000427246094,22.57349967956543,22.745100021362305,23.284299850463867,3134554.0,23.284299850463867
2011-06-27,23.995100021362305,23.088199615478516,23.235300064086914,23.67650032043457,4178035.0,23.67650032043457
2011-06-28,23.82349967956543,23.284299850463867,23.798999786376953,23.529399871826172,2487379.0,23.529399871826172
2011-06-29,23.725500106811523,23.088199615478516,23.455900192260742,23.18630027770996,1854869.0,23.18630027770996
2011-06-30,23.701000213623047,23.112699508666992,23.137300491333008,23.33329963684082,2060545.0,23.33329963684082
2011-07-01,23.921600341796875,23.235300064086914,23.40690040588379,23.75,3074561.0,23.75
2011-07-04,24.142200469970703,23.6028995513916,23.774499893188477,23.921600341796875,2914183.0,23.921600341796875
2011-07-05,23.94610023498535,23.578399658203125,23.921600341796875,23.82349967956543,2577853.0,23.82349967956543
2011-07-06,24.191200256347656,23.6028995513916,23.774499893188477,23.8971004486084,2763490.0,23.8971004486084
2011-07-07,24.191200256347656,23.75,23.847999572753906,23.847999572753906,3127820.0,23.847999572753906
2011-07-08,23.8971004486084,23.284299850463867,23.774499893188477,23.504899978637695,2126412.0,23.504899978637695
2011-07-11,23.578399658203125,23.235300064086914,23.455900192260742,23.529399871826172,2027150.0,23.529399871826172
2011-07-12,23.382400512695312,22.524499893188477,23.284299850463867,22.69610023498535,2663108.0,22.69610023498535
2011-07-13,23.82349967956543,22.548999786376953,22.548999786376953,23.82349967956543,3328516.0,23.82349967956543
2011-07-14,24.754899978637695,23.94610023498535,24.289199829101562,24.485300064086914,7022897.0,24.485300064086914
2011-07-15,25.367599487304688,24.264699935913086,24.485300064086914,24.951000213623047,7133998.0,24.951000213623047
2011-07-18,25.808799743652344,24.50979995727539,25.0,25.171600341796875,3784250.0,25.171600341796875
2011-07-19,26.3971004486084,24.951000213623047,25.19610023498535,25.75979995727539,6620890.0,25.75979995727539
2011-07-20,26.1028995513916,25.26959991455078,26.004899978637695,25.56369972229004,4509633.0,25.56369972229004
2011-07-21,26.274499893188477,25.392200469970703,25.465700149536133,25.465700149536133,5569385.0,25.465700149536133
2011-07-22,25.98040008544922,25.34309959411621,25.441200256347656,25.588199615478516,3232500.0,25.588199615478516
2011-07-25,26.17650032043457,24.50979995727539,25.588199615478516,24.902000427246094,4875408.0,24.902000427246094
2011-07-26,25.612699508666992,24.65690040588379,25.0,25.588199615478516,3503977.0,25.588199615478516
2011-07-27,26.862699508666992,25.294099807739258,25.41670036315918,26.862699508666992,13988363.0,26.862699508666992
2011-07-28,27.5,26.029399871826172,26.715700149536133,27.205900192260742,12879967.0,27.205900192260742
2011-07-29,27.30389976501465,26.372499465942383,27.205900192260742,26.691200256347656,6086801.0,26.691200256347656
2011-08-01,27.99020004272461,26.617599487304688,26.691200256347656,27.69610023498535,7024415.0,27.69610023498535
2011-08-02,27.965700149536133,26.887300491333008,27.451000213623047,27.818599700927734,7434744.0,27.818599700927734
2011-08-03,28.088199615478516,26.838199615478516,27.377500534057617,26.93630027770996,6218526.0,26.93630027770996
2011-08-04,27.23040008544922,26.691200256347656,27.08329963684082,26.985300064086914,4313111.0,26.985300064086914
2011-08-05,26.764699935913086,25.857799530029297,25.857799530029297,26.44610023498535,4198568.0,26.44610023498535
2011-08-08,26.44610023498535,25.122499465942383,26.05389976501465,25.122499465942383,4731246.0,25.122499465942383
2011-08-09,24.8528995513916,23.872499465942383,23.872499465942383,24.387300491333008,6633556.0,24.387300491333008
2011-08-10,25.19610023498535,24.50979995727539,24.902000427246094,24.705900192260742,4853731.0,24.705900192260742
2011-08-11,25.931400299072266,23.970600128173828,23.995100021362305,25.931400299072266,5507178.0,25.931400299072266
2011-08-15,27.23040008544922,26.05389976501465,26.372499465942383,26.764699935913086,4240712.0,26.764699935913086
2011-08-16,27.132400512695312,26.544099807739258,26.642200469970703,26.691200256347656,3464613.0,26.691200256347656
2011-08-17,27.941200256347656,26.44610023498535,26.470600128173828,27.254899978637695,4861759.0,27.254899978637695
2011-08-18,27.69610023498535,27.08329963684082,27.205900192260742,27.279399871826172,3838997.0,27.279399871826172
2011-08-19,27.99020004272461,26.421600341796875,26.715700149536133,27.794099807739258,6612734.0,27.794099807739258
2011-08-22,28.088199615478516,27.3528995513916,27.867599487304688,27.5,5162556.0,27.5
2011-08-23,28.872499465942383,27.377500534057617,27.377500534057617,28.161800384521484,9229714.0,28.161800384521484
2011-08-24,28.431400299072266,27.034299850463867,28.33329963684082,27.107799530029297,6598916.0,27.107799530029297
2011-08-25,28.455900192260742,26.985300064086914,27.463199615478516,28.05150032043457,5356693.0,28.05150032043457
2011-08-26,29.411800384521484,27.316200256347656,27.57349967956543,29.338199615478516,8829505.0,29.338199615478516
2011-08-29,30.808799743652344,29.044099807739258,29.411800384521484,30.4778995513916,9970439.0,30.4778995513916
2011-08-30,30.625,28.970600128173828,30.1471004486084,28.970600128173828,13657102.0,28.970600128173828
2011-08-31,29.742599487304688,27.830900192260742,28.529399871826172,29.007400512695312,7712916.0,29.007400512695312
2011-09-01,30.110300064086914,28.860300064086914,29.007400512695312,29.632400512695312,6477691.0,29.632400512695312
2011-09-02,29.779399871826172,28.161800384521484,29.264699935913086,28.235300064086914,6994067.0,28.235300064086914
2011-09-05,27.757400512695312,26.838199615478516,27.683799743652344,27.095600128173828,4559345.0,27.095600128173828
2011-09-06,27.5,26.1028995513916,26.654399871826172,26.286800384521484,3524199.0,26.286800384521484
2011-09-07,27.205900192260742,26.544099807739258,26.617599487304688,27.205900192260742,3355927.0,27.205900192260742
2011-09-08,27.536800384521484,26.544099807739258,27.463199615478516,26.580900192260742,3084560.0,26.580900192260742
2011-09-09,26.875,26.066200256347656,26.433799743652344,26.360300064086914,3058231.0,26.360300064086914
2011-09-13,26.029399871826172,25.404399871826172,25.735300064086914,25.955900192260742,2485646.0,25.955900192260742
2011-09-14,26.80150032043457,25.992599487304688,26.1028995513916,26.691200256347656,2515409.0,26.691200256347656
2011-09-15,27.0221004486084,26.32349967956543,26.7278995513916,26.3971004486084,2019960.0,26.3971004486084
2011-09-16,27.058799743652344,26.360300064086914,26.580900192260742,26.764699935913086,2312837.0,26.764699935913086
2011-09-19,26.654399871826172,25.992599487304688,26.433799743652344,26.066200256347656,1924167.0,26.066200256347656
2011-09-20,26.32349967956543,25.441200256347656,25.845600128173828,25.919099807739258,2000050.0,25.919099807739258
2011-09-21,27.0221004486084,25.919099807739258,25.919099807739258,26.764699935913086,3052643.0,26.764699935913086
2011-09-22,26.7278995513916,25.69849967956543,26.470600128173828,25.735300064086914,3177417.0,25.735300064086914
2011-09-23,25.882400512695312,24.816200256347656,25.0,25.367599487304688,2220172.0,25.367599487304688
2011-09-26,25.514699935913086,24.117599487304688,25.257400512695312,24.30150032043457,2133697.0,24.30150032043457
2011-09-27,24.92650032043457,23.8971004486084,24.632400512695312,24.375,1648158.0,24.375
2011-09-28,24.816200256347656,23.8971004486084,24.558799743652344,24.154399871826172,1565744.0,24.154399871826172
2011-09-29,24.742599487304688,23.970600128173828,24.558799743652344,24.264699935913086,2214483.0,24.264699935913086
2011-09-30,24.632400512695312,23.345600128173828,24.30150032043457,23.492599487304688,2057400.0,23.492599487304688
2011-10-10,23.8971004486084,23.088199615478516,23.713199615478516,23.161800384521484,1148088.0,23.161800384521484
2011-10-11,23.8971004486084,22.058799743652344,23.492599487304688,22.463199615478516,2522701.0,22.463199615478516
2011-10-12,23.6028995513916,21.875,22.610300064086914,23.6028995513916,3205712.0,23.6028995513916
2011-10-13,24.411800384521484,23.455900192260742,23.713199615478516,24.080900192260742,2769733.0,24.080900192260742
2011-10-14,25.183799743652344,23.75,23.75,24.889699935913086,3137587.0,24.889699935913086
2011-10-17,25.257400512695312,24.632400512695312,24.889699935913086,25.0,1858506.0,25.0
2011-10-18,26.029399871826172,24.705900192260742,25.55150032043457,24.742599487304688,3515056.0,24.742599487304688
2011-10-19,25.220600128173828,24.117599487304688,25.036800384521484,24.485300064086914,1319608.0,24.485300064086914
2011-10-20,24.779399871826172,23.2721004486084,24.44849967956543,23.455900192260742,1924387.0,23.455900192260742
2011-10-21,24.44849967956543,23.088199615478516,23.492599487304688,24.007400512695312,1419790.0,24.007400512695312
2011-10-24,24.779399871826172,23.8971004486084,24.191200256347656,24.779399871826172,1506884.0,24.779399871826172
2011-10-25,25.404399871826172,24.595600128173828,24.742599487304688,25.110300064086914,2056669.0,25.110300064086914
2011-10-26,25.1471004486084,24.5221004486084,25.0,24.705900192260742,2400244.0,24.705900192260742
2011-10-27,25.588199615478516,24.669099807739258,24.742599487304688,25.4778995513916,2845918.0,25.4778995513916
2011-10-28,26.066200256347656,25.4778995513916,25.661800384521484,25.845600128173828,2223549.0,25.845600128173828
2011-10-31,25.992599487304688,25.367599487304688,25.735300064086914,25.514699935913086,2020037.0,25.514699935913086
2011-11-01,25.882400512695312,25.0,25.404399871826172,25.55150032043457,1434827.0,25.55150032043457
2011-11-02,26.838199615478516,25.036800384521484,25.110300064086914,26.838199615478516,5086046.0,26.838199615478516
2011-11-03,27.536800384521484,26.617599487304688,27.132400512695312,26.654399871826172,4758011.0,26.654399871826172
2011-11-04,27.242599487304688,26.617599487304688,26.80150032043457,27.0221004486084,2792746.0,27.0221004486084
2011-11-07,27.757400512695312,26.764699935913086,26.838199615478516,27.536800384521484,3470629.0,27.536800384521484
2011-11-08,27.610300064086914,26.470600128173828,27.536800384521484,26.691200256347656,2801972.0,26.691200256347656
2011-11-09,27.0221004486084,26.3971004486084,26.838199615478516,26.875,2025682.0,26.875
2011-11-10,26.875,26.360300064086914,26.580900192260742,26.360300064086914,1861843.0,26.360300064086914
2011-11-11,27.058799743652344,26.470600128173828,26.654399871826172,26.654399871826172,1761070.0,26.654399871826172
2011-11-14,27.3528995513916,26.691200256347656,26.691200256347656,27.205900192260742,2523988.0,27.205900192260742
2011-11-15,27.57349967956543,27.0221004486084,27.205900192260742,27.463199615478516,2728505.0,27.463199615478516
2011-11-16,27.610300064086914,26.286800384521484,27.463199615478516,26.580900192260742,3433703.0,26.580900192260742
2011-11-17,26.764699935913086,26.17650032043457,26.32349967956543,26.213199615478516,2042400.0,26.213199615478516
2011-11-18,26.470600128173828,25.404399871826172,26.139699935913086,25.661800384521484,2406775.0,25.661800384521484
2011-11-21,25.919099807739258,24.8528995513916,25.735300064086914,25.220600128173828,1510383.0,25.220600128173828
2011-11-22,25.257400512695312,24.632400512695312,24.963199615478516,24.963199615478516,1036783.0,24.963199615478516
2011-11-23,25.919099807739258,25.0,25.0,25.294099807739258,1821668.0,25.294099807739258
2011-11-24,25.735300064086914,25.0,25.330900192260742,25.625,1752806.0,25.625
2011-11-25,25.735300064086914,24.779399871826172,25.625,24.963199615478516,1346447.0,24.963199615478516
2011-11-28,25.220600128173828,24.264699935913086,25.036800384521484,24.816200256347656,1319933.0,24.816200256347656
2011-11-29,25.183799743652344,24.632400512695312,25.0,25.1471004486084,1478733.0,25.1471004486084
2011-11-30,25.0,23.8971004486084,25.0,23.8971004486084,1693277.0,23.8971004486084
2011-12-01,24.742599487304688,23.970600128173828,24.411800384521484,24.080900192260742,1776799.0,24.080900192260742
2011-12-02,23.860300064086914,22.867599487304688,23.786800384521484,23.2721004486084,1690685.0,23.2721004486084
2011-12-05,24.080900192260742,22.867599487304688,22.867599487304688,23.67650032043457,2090447.0,23.67650032043457
2011-12-06,24.264699935913086,23.345600128173828,23.639699935913086,24.154399871826172,1519158.0,24.154399871826172
2011-12-07,24.44849967956543,23.82349967956543,24.44849967956543,24.30150032043457,1291402.0,24.30150032043457
2011-12-08,24.816200256347656,24.044099807739258,24.080900192260742,24.5221004486084,1640372.0,24.5221004486084
2011-12-09,24.779399871826172,23.8971004486084,24.411800384521484,24.264699935913086,1609921.0,24.264699935913086
2011-12-12,24.44849967956543,23.2721004486084,24.44849967956543,24.154399871826172,1483953.0,24.154399871826172
2011-12-13,23.8971004486084,22.941200256347656,23.713199615478516,23.19849967956543,2149467.0,23.19849967956543
2011-12-14,23.529399871826172,22.132400512695312,23.235300064086914,22.463199615478516,1453284.0,22.463199615478516
2011-12-15,22.3528995513916,21.32349967956543,22.3528995513916,21.32349967956543,2179514.0,21.32349967956543
2011-12-16,21.691200256347656,20.257400512695312,21.213199615478516,21.029399871826172,2688058.0,21.029399871826172
2011-12-19,20.7721004486084,19.963199615478516,20.7721004486084,19.963199615478516,2279470.0,19.963199615478516
2011-12-20,20.514699935913086,20.0,20.1471004486084,20.07349967956543,1353622.0,20.07349967956543
2011-12-21,20.588199615478516,19.080900192260742,20.330900192260742,19.080900192260742,1421962.0,19.080900192260742
2011-12-22,18.82349967956543,18.125,18.67650032043457,18.529399871826172,1724766.0,18.529399871826172
2011-12-23,19.44849967956543,18.308799743652344,18.419099807739258,19.2278995513916,1360475.0,19.2278995513916
2011-12-26,20.036800384521484,18.970600128173828,19.154399871826172,19.44849967956543,889099.0,19.44849967956543
2011-12-27,20.1471004486084,19.485300064086914,19.669099807739258,19.705900192260742,1525648.0,19.705900192260742
2011-12-28,19.963199615478516,18.860300064086914,19.485300064086914,19.705900192260742,1165910.0,19.705900192260742
2011-12-29,20.07349967956543,19.411800384521484,19.485300064086914,19.963199615478516,896308.0,19.963199615478516
2011-12-30,20.955900192260742,19.92650032043457,20.036800384521484,20.955900192260742,1956887.0,20.955900192260742
2012-01-04,21.7278995513916,20.661800384521484,21.360300064086914,21.544099807739258,2945521.0,21.544099807739258
2012-01-05,21.654399871826172,20.4778995513916,21.32349967956543,20.4778995513916,1891609.0,20.4778995513916
2012-01-06,20.588199615478516,19.485300064086914,20.330900192260742,20.404399871826172,1494167.0,20.404399871826172
2012-01-09,21.433799743652344,19.963199615478516,20.404399871826172,21.433799743652344,2344791.0,21.433799743652344
2012-01-10,22.3528995513916,21.3971004486084,21.507400512695312,22.095600128173828,2553550.0,22.095600128173828
2012-01-11,22.867599487304688,22.058799743652344,22.132400512695312,22.279399871826172,1787683.0,22.279399871826172
2012-01-12,22.720600128173828,21.985300064086914,22.316200256347656,22.242599487304688,1867456.0,22.242599487304688
2012-01-13,22.867599487304688,21.360300064086914,22.242599487304688,22.57349967956543,2170063.0,22.57349967956543
2012-01-16,23.125,22.058799743652344,22.205900192260742,22.242599487304688,1850287.0,22.242599487304688
2012-01-17,23.235300064086914,22.205900192260742,22.316200256347656,23.161800384521484,2036032.0,23.161800384521484
2012-01-18,23.308799743652344,22.205900192260742,23.161800384521484,22.536800384521484,2219007.0,22.536800384521484
2012-01-19,22.757400512695312,22.3528995513916,22.536800384521484,22.720600128173828,1483024.0,22.720600128173828
2012-01-20,23.786800384521484,22.6471004486084,22.757400512695312,23.05150032043457,1501966.0,23.05150032043457
2012-01-30,23.82349967956543,22.941200256347656,23.161800384521484,23.2721004486084,2011658.0,23.2721004486084
2012-01-31,23.492599487304688,22.941200256347656,23.492599487304688,23.308799743652344,960503.0,23.308799743652344
2012-02-01,23.786800384521484,23.088199615478516,23.419099807739258,23.2721004486084,1216509.0,23.2721004486084
2012-02-02,23.529399871826172,23.088199615478516,23.345600128173828,23.382400512695312,1876563.0,23.382400512695312
2012-02-03,23.639699935913086,23.161800384521484,23.382400512695312,23.529399871826172,2154563.0,23.529399871826172
2012-02-06,23.82349967956543,23.455900192260742,23.529399871826172,23.529399871826172,1501549.0,23.529399871826172
2012-02-07,23.492599487304688,22.389699935913086,23.492599487304688,22.830900192260742,1964763.0,22.830900192260742
2012-02-08,23.6028995513916,22.5,22.830900192260742,23.492599487304688,1619722.0,23.492599487304688
2012-02-09,23.639699935913086,23.2721004486084,23.529399871826172,23.345600128173828,1668353.0,23.345600128173828
2012-02-10,23.639699935913086,23.161800384521484,23.345600128173828,23.639699935913086,1523514.0,23.639699935913086
2012-02-13,24.816200256347656,23.455900192260742,23.529399871826172,24.779399871826172,2887157.0,24.779399871826172
2012-02-14,24.92650032043457,24.338199615478516,24.816200256347656,24.5221004486084,1958349.0,24.5221004486084
2012-02-15,25.661800384521484,24.44849967956543,24.632400512695312,25.257400512695312,2885259.0,25.257400512695312
2012-02-16,26.470600128173828,25.110300064086914,25.220600128173828,26.360300064086914,4562751.0,26.360300064086914
2012-02-17,27.316200256347656,26.1028995513916,26.433799743652344,26.911800384521484,4729695.0,26.911800384521484
2012-02-20,27.132400512695312,26.470600128173828,27.132400512695312,26.764699935913086,3068885.0,26.764699935913086
2012-02-21,27.389699935913086,26.470600128173828,26.80150032043457,26.911800384521484,2556100.0,26.911800384521484
2012-02-22,27.205900192260742,26.7278995513916,26.985300064086914,26.80150032043457,3117024.0,26.80150032043457
2012-02-23,26.764699935913086,26.139699935913086,26.580900192260742,26.580900192260742,3744866.0,26.580900192260742
2012-02-24,27.316200256347656,26.286800384521484,26.580900192260742,26.94849967956543,3111414.0,26.94849967956543
2012-02-27,28.308799743652344,27.058799743652344,27.169099807739258,28.19849967956543,5535998.0,28.19849967956543
2012-02-28,29.411800384521484,27.536800384521484,28.970600128173828,28.345600128173828,11082091.0,28.345600128173828
2012-02-29,29.779399871826172,27.941200256347656,28.529399871826172,29.44849967956543,8089928.0,29.44849967956543
2012-03-01,30.0,28.786800384521484,29.044099807739258,29.595600128173828,5388802.0,29.595600128173828
2012-03-02,30.4778995513916,29.375,29.558799743652344,29.963199615478516,4421171.0,29.963199615478516
2012-03-05,31.470600128173828,29.8528995513916,30.110300064086914,31.433799743652344,7105634.0,31.433799743652344
2012-03-06,32.24259948730469,30.7721004486084,31.25,31.25,7173297.0,31.25
2012-03-07,31.139699935913086,29.8528995513916,30.808799743652344,30.110300064086914,5888288.0,30.110300064086914
2012-03-08,30.845600128173828,30.110300064086914,30.1471004486084,30.404399871826172,3800860.0,30.404399871826172
2012-03-09,31.838199615478516,30.07349967956543,30.514699935913086,31.580900192260742,5116421.0,31.580900192260742
2012-03-12,33.125,31.470600128173828,31.580900192260742,33.088199615478516,5553206.0,33.088199615478516
2012-03-13,34.00740051269531,32.79410171508789,33.088199615478516,32.86759948730469,6045009.0,32.86759948730469
2012-03-14,34.00740051269531,31.213199615478516,32.83089828491211,31.691200256347656,8882400.0,31.691200256347656
2012-03-15,33.272098541259766,31.433799743652344,31.94849967956543,33.272098541259766,7486483.0,33.272098541259766
2012-03-16,33.272098541259766,33.272098541259766,33.272098541259766,33.272098541259766,0.0,33.272098541259766
2012-03-19,33.272098541259766,33.272098541259766,33.272098541259766,33.272098541259766,0.0,33.272098541259766
2012-03-20,36.50740051269531,33.272098541259766,34.00740051269531,34.88970184326172,21251346.0,34.88970184326172
2012-03-21,35.55149841308594,33.49259948730469,34.558799743652344,33.786800384521484,11128364.0,33.786800384521484
2012-03-22,35.22060012817383,33.566200256347656,33.786800384521484,33.75,8216186.0,33.75
2012-03-23,33.63970184326172,30.367599487304688,33.566200256347656,30.367599487304688,13178967.0,30.367599487304688
2012-03-26,30.808799743652344,29.338199615478516,29.889699935913086,30.1471004486084,6018221.0,30.1471004486084
2012-03-27,30.661800384521484,29.007400512695312,30.441200256347656,29.080900192260742,5857100.0,29.080900192260742
2012-03-28,29.080900192260742,27.9778995513916,28.860300064086914,28.161800384521484,6345652.0,28.161800384521484
2012-03-29,28.786800384521484,27.757400512695312,28.014699935913086,27.9778995513916,6144010.0,27.9778995513916
2012-03-30,28.235300064086914,26.507400512695312,28.05150032043457,27.058799743652344,5541633.0,27.058799743652344
2012-04-05,29.779399871826172,26.764699935913086,26.875,29.779399871826172,7425787.0,29.779399871826172
2012-04-06,30.514699935913086,29.2278995513916,29.742599487304688,30.07349967956543,7291765.0,30.07349967956543
2012-04-09,30.257400512695312,29.154399871826172,29.705900192260742,29.411800384521484,3912876.0,29.411800384521484
2012-04-10,29.779399871826172,27.757400512695312,29.080900192260742,29.705900192260742,5341670.0,29.705900192260742
2012-04-11,30.07349967956543,28.860300064086914,29.191200256347656,29.742599487304688,3982017.0,29.742599487304688
2012-04-12,31.25,29.779399871826172,29.816200256347656,30.808799743652344,6492284.0,30.808799743652344
2012-04-13,30.919099807739258,30.183799743652344,30.625,30.4778995513916,4635274.0,30.4778995513916
2012-04-16,30.294099807739258,29.742599487304688,30.183799743652344,30.0,2952837.0,30.0
2012-04-17,32.316200256347656,29.705900192260742,29.889699935913086,31.139699935913086,8744004.0,31.139699935913086
2012-04-18,33.088199615478516,30.919099807739258,31.213199615478516,32.72060012817383,9899915.0,32.72060012817383
2012-04-19,32.647098541259766,31.911800384521484,32.352901458740234,32.5,4794594.0,32.5
2012-04-20,33.602901458740234,32.16910171508789,32.352901458740234,32.72060012817383,5989970.0,32.72060012817383
2012-04-23,32.72060012817383,31.286800384521484,32.536800384521484,32.022098541259766,4724685.0,32.022098541259766
2012-04-24,32.941200256347656,31.1028995513916,31.654399871826172,32.5,5916806.0,32.5
2012-04-25,32.5,31.3971004486084,31.985300064086914,32.022098541259766,4629880.0,32.022098541259766
2012-04-26,32.022098541259766,32.022098541259766,32.022098541259766,32.022098541259766,0.0,32.022098541259766
2012-04-27,33.23529815673828,32.022098541259766,32.24259948730469,32.42649841308594,6074176.0,32.42649841308594
2012-05-02,33.786800384521484,31.7278995513916,32.79410171508789,32.83089828491211,8062982.0,32.83089828491211
2012-05-03,34.00740051269531,32.647098541259766,32.83089828491211,33.67649841308594,7166240.0,33.67649841308594
2012-05-04,34.227901458740234,33.125,33.63970184326172,34.08089828491211,6471459.0,34.08089828491211
2012-05-07,33.897098541259766,33.272098541259766,33.82350158691406,33.75,5615339.0,33.75
2012-05-08,34.227901458740234,33.161800384521484,33.52939987182617,33.34560012817383,6058857.0,33.34560012817383
2012-05-09,36.213199615478516,33.602901458740234,33.75,34.59560012817383,14601024.0,34.59560012817383
2012-05-10,35.51470184326172,34.00740051269531,34.191200256347656,34.522098541259766,7682262.0,34.522098541259766
2012-05-11,35.0,31.691200256347656,34.44850158691406,31.911800384521484,12694052.0,31.911800384521484
2012-05-14,32.90439987182617,30.404399871826172,32.16910171508789,32.022098541259766,10103808.0,32.022098541259766
2012-05-15,34.375,31.25,31.5625,33.1875,6418617.0,33.1875
2012-05-16,32.8125,31.5625,32.5,31.875,5752688.0,31.875
2012-05-17,32.125,30.8125,31.875,31.75,4753675.0,31.75
2012-05-18,31.5625,30.125,31.3125,30.375,4488742.0,30.375
2012-05-21,31.5,29.3125,30.1875,30.9375,5225385.0,30.9375
2012-05-22,31.375,30.3125,31.1875,30.875,3629435.0,30.875
2012-05-23,31.0,29.6875,30.9375,30.0625,4039735.0,30.0625
2012-05-24,30.75,30.0,30.0625,30.375,3175636.0,30.375
2012-05-25,30.6875,29.6875,30.3125,29.875,2794078.0,29.875
2012-05-28,30.8125,29.4375,29.6875,30.75,3050685.0,30.75
2012-05-29,33.5625,30.5,30.9375,32.4375,8449440.0,32.4375
2012-05-30,32.4375,32.4375,32.4375,32.4375,0.0,32.4375
2012-05-31,32.4375,32.4375,32.4375,32.4375,0.0,32.4375
2012-06-01,32.4375,32.4375,32.4375,32.4375,0.0,32.4375
2012-06-04,32.4375,32.4375,32.4375,32.4375,0.0,32.4375
2012-06-05,32.4375,32.4375,32.4375,32.4375,0.0,32.4375
2012-06-06,32.4375,32.4375,32.4375,32.4375,0.0,32.4375
2012-06-07,32.4375,32.4375,32.4375,32.4375,0.0,32.4375
2012-06-08,32.4375,32.4375,32.4375,32.4375,0.0,32.4375
2012-06-11,32.4375,32.4375,32.4375,32.4375,0.0,32.4375
2012-06-12,32.4375,32.4375,32.4375,32.4375,0.0,32.4375
2012-06-13,32.4375,32.4375,32.4375,32.4375,0.0,32.4375
2012-06-14,32.4375,32.4375,32.4375,32.4375,0.0,32.4375
2012-06-15,32.4375,32.4375,32.4375,32.4375,0.0,32.4375
2012-06-18,32.4375,32.4375,32.4375,32.4375,0.0,32.4375
2012-06-19,32.4375,32.4375,32.4375,32.4375,0.0,32.4375
2012-06-20,32.4375,32.4375,32.4375,32.4375,0.0,32.4375
2012-06-21,32.4375,32.4375,32.4375,32.4375,0.0,32.4375
2012-06-25,32.4375,32.4375,32.4375,32.4375,0.0,32.4375
2012-06-26,29.1875,29.1875,29.1875,29.1875,506128.0,29.1875
2012-06-27,27.875,26.3125,26.75,26.5,10524332.0,26.5
2012-06-28,25.625,23.875,25.0625,23.875,11720415.0,23.875
2012-06-29,24.5625,22.8125,23.0,24.1875,5847651.0,24.1875
2012-07-02,24.875,23.8125,24.375,23.875,5436707.0,23.875
2012-07-03,23.9375,22.875,23.4375,23.5625,5488246.0,23.5625
2012-07-04,24.25,23.5625,23.6875,24.1875,4941422.0,24.1875
2012-07-05,24.0,23.3125,24.0,23.375,2947708.0,23.375
2012-07-06,23.75,21.125,23.4375,22.5625,8316271.0,22.5625
2012-07-09,22.125,21.0625,21.9375,21.25,5631034.0,21.25
2012-07-10,21.375,19.875,21.375,19.875,6385028.0,19.875
2012-07-11,20.375,19.5625,19.875,20.125,4478865.0,20.125
2012-07-12,22.125,19.6875,19.875,22.125,7230235.0,22.125
2012-07-13,24.25,21.5625,22.0,23.125,14593763.0,23.125
2012-07-16,25.4375,22.25,22.875,25.0625,15147346.0,25.0625
2012-07-17,26.25,24.25,26.25,25.4375,10985699.0,25.4375
2012-07-18,25.3125,24.125,24.6875,25.0625,8668639.0,25.0625
2012-07-19,25.75,24.25,24.8125,24.625,8680445.0,24.625
2012-07-20,24.625,23.625,24.25,23.8125,6304372.0,23.8125
2012-07-23,24.875,22.625,23.5,24.125,7273512.0,24.125
2012-07-24,24.6875,23.375,23.5625,24.0,5183574.0,24.0
2012-07-25,24.125,23.0,23.875,23.0625,3940391.0,23.0625
2012-07-26,23.75,22.1875,22.1875,22.9375,3621806.0,22.9375
2012-07-27,25.25,23.0,23.125,25.25,11013083.0,25.25
2012-07-30,27.75,25.25,25.3125,26.8125,19487821.0,26.8125
2012-07-31,26.375,25.0625,25.9375,25.3125,9998130.0,25.3125
2012-08-01,27.875,25.0625,25.3125,27.875,16341976.0,27.875
2012-08-02,30.4375,27.25,27.75,29.1875,20257840.0,29.1875
2012-08-03,30.3125,28.1875,28.6875,30.0,14589331.0,30.0
2012-08-06,30.5,28.875,29.5,29.75,13092903.0,29.75
2012-08-07,32.75,29.3125,29.5,32.75,18295365.0,32.75
2012-08-08,35.75,31.3125,32.25,33.4375,24220253.0,33.4375
2012-08-09,34.75,31.9375,32.5625,32.875,17821411.0,32.875
2012-08-10,33.5625,32.0,32.625,32.1875,12153104.0,32.1875
2012-08-13,32.9375,31.1875,31.875,31.375,10120208.0,31.375
2012-08-14,32.625,28.625,31.125,32.5625,16215083.0,32.5625
2012-08-15,35.3125,31.5625,31.6875,33.8125,23096063.0,33.8125
2012-08-16,34.3125,32.25,33.1875,32.9375,11338863.0,32.9375
2012-08-17,33.25,31.125,33.0,32.625,10573163.0,32.625
2012-08-20,35.375,31.4375,32.1875,34.6875,15552079.0,34.6875
2012-08-21,35.0625,33.9375,34.375,34.5,12639162.0,34.5
2012-08-22,34.6875,33.1875,34.4375,34.0,10632308.0,34.0
2012-08-23,35.4375,33.5,33.75,33.8125,10394490.0,33.8125
2012-08-24,33.4375,32.0,33.3125,32.1875,8760120.0,32.1875
2012-08-27,32.1875,32.1875,32.1875,32.1875,0.0,32.1875
2012-08-28,32.1875,32.1875,32.1875,32.1875,0.0,32.1875
2012-08-29,32.1875,32.1875,32.1875,32.1875,0.0,32.1875
2012-08-30,32.1875,32.1875,32.1875,32.1875,0.0,32.1875
2012-08-31,29.0,29.0,29.0,29.0,1037600.0,29.0
2012-09-03,30.375,26.125,26.125,28.375,14250410.0,28.375
2012-09-04,28.625,27.3125,27.6875,27.5,8402250.0,27.5
2012-09-05,27.6875,26.9375,27.5,27.4375,5820050.0,27.4375
2012-09-06,27.1875,25.625,26.6875,26.0,10165584.0,26.0
2012-09-07,28.375,25.8125,25.875,27.5,13672900.0,27.5
2012-09-10,30.25,27.0,27.1875,29.5,17175093.0,29.5
2012-09-11,30.8125,28.5,28.75,30.125,16017174.0,30.125
2012-09-12,31.4375,29.8125,30.0,30.8125,12383667.0,30.8125
2012-09-13,30.25,28.8125,30.1875,29.0625,9567464.0,29.0625
2012-09-14,31.875,29.125,30.0625,30.5625,13797825.0,30.5625
2012-09-17,31.375,29.875,30.5625,29.9375,10479548.0,29.9375
2012-09-18,30.0625,27.4375,29.375,28.5,12745024.0,28.5
2012-09-19,29.375,27.875,28.125,29.0625,7563154.0,29.0625
2012-09-20,28.9375,27.3125,28.125,27.375,7513224.0,27.375
2012-09-21,28.5625,26.75,27.0625,27.25,6364062.0,27.25
2012-09-24,27.8125,26.25,26.8125,27.4375,5526202.0,27.4375
2012-09-25,27.6875,26.9375,27.25,27.1875,3567625.0,27.1875
2012-09-26,28.0,26.5625,27.0625,26.875,5282322.0,26.875
2012-09-27,28.625,26.5,26.5625,28.0,8307206.0,28.0
2012-09-28,28.4375,27.4375,27.6875,28.3125,6270742.0,28.3125
2012-10-08,28.9375,28.0625,28.25,28.4375,5074415.0,28.4375
2012-10-09,29.875,28.3125,28.5,29.25,8237834.0,29.25
2012-10-10,29.75,28.8125,28.9375,29.3125,7076855.0,29.3125
2012-10-11,30.8125,28.875,29.0625,29.5625,11511644.0,29.5625
2012-10-12,29.9375,28.3125,29.3125,28.75,6579106.0,28.75
2012-10-15,28.8125,27.375,28.75,28.125,4345183.0,28.125
2012-10-16,28.5,27.75,28.25,27.9375,3215823.0,27.9375
2012-10-17,28.1875,27.25,28.0,27.6875,3726676.0,27.6875
2012-10-18,27.5,26.25,26.625,27.4375,8149976.0,27.4375
2012-10-19,27.5625,26.875,27.125,27.0625,4223406.0,27.0625
2012-10-22,26.9375,26.4375,26.9375,26.8125,3136832.0,26.8125
2012-10-23,27.4375,26.75,26.75,27.0625,4420235.0,27.0625
2012-10-24,27.1875,26.625,26.75,26.9375,2949482.0,26.9375
2012-10-25,27.3125,26.5625,26.9375,26.625,4046916.0,26.625
2012-10-26,26.5625,25.0625,26.5625,25.3125,4704141.0,25.3125
2012-10-29,24.9375,23.9375,24.9375,24.25,3530081.0,24.25
2012-10-30,25.25,24.25,24.25,24.5625,3265193.0,24.5625
2012-10-31,24.625,24.0,24.375,24.5,2117597.0,24.5
2012-11-01,25.375,24.3125,24.375,25.0625,3898116.0,25.0625
2012-11-02,25.4375,24.8125,24.9375,25.0,2352416.0,25.0
2012-11-05,27.5,25.0,25.0,27.0625,10883734.0,27.0625
2012-11-06,27.0,25.875,26.5,26.625,7533017.0,26.625
2012-11-07,27.0625,26.3125,26.3125,26.4375,3783361.0,26.4375
2012-11-08,26.1875,25.125,26.0625,25.1875,4347206.0,25.1875
2012-11-09,25.375,24.4375,24.875,24.8125,2761092.0,24.8125
2012-11-12,25.4375,24.8125,25.0,25.25,1732342.0,25.25
2012-11-13,27.125,24.625,25.1875,26.5,10111460.0,26.5
2012-11-14,27.375,26.0625,26.3125,26.8125,11246374.0,26.8125
2012-11-15,26.875,24.3125,26.3125,26.375,8305639.0,26.375
2012-11-16,27.0625,25.5625,25.9375,26.625,7661348.0,26.625
2012-11-19,26.875,26.0625,26.3125,26.6875,6116229.0,26.6875
2012-11-20,26.875,25.75,26.8125,25.8125,4069151.0,25.8125
2012-11-21,26.3125,25.0625,25.9375,26.125,4318744.0,26.125
2012-11-22,28.75,25.5625,25.875,28.6875,26169440.0,28.6875
2012-11-23,29.125,28.125,28.1875,28.9375,20209209.0,28.9375
2012-11-26,30.5625,28.375,28.6875,30.1875,22834093.0,30.1875
2012-11-27,32.0,29.5625,29.75,31.0625,24524584.0,31.0625
2012-11-28,31.3125,29.8125,30.6875,29.9375,22172342.0,29.9375
2012-11-29,30.1875,28.75,29.5625,29.125,15171222.0,29.125
2012-11-30,30.625,28.5,29.0625,30.0,17356009.0,30.0
2012-12-03,30.1875,28.8125,29.4375,29.625,8244997.0,29.625
2012-12-04,30.1875,29.0,29.3125,29.8125,13557842.0,29.8125
2012-12-05,32.6875,29.5625,29.875,32.4375,34915759.0,32.4375
2012-12-06,31.875,29.1875,31.8125,29.1875,29798438.0,29.1875
2012-12-07,28.125,26.25,28.125,27.1875,21351676.0,27.1875
2012-12-10,27.8125,26.5,26.75,27.5625,12499112.0,27.5625
2012-12-11,28.9375,27.1875,27.25,28.375,13981451.0,28.375
2012-12-12,28.1875,26.875,27.8125,27.375,11053519.0,27.375
2012-12-13,27.625,26.6875,27.125,26.75,7140100.0,26.75
2012-12-14,27.9375,26.375,26.375,27.5625,10911850.0,27.5625
2012-12-17,29.3125,27.375,27.5,28.5625,14252585.0,28.5625
2012-12-18,28.625,27.8125,28.375,28.0,8622589.0,28.0
2012-12-19,28.875,27.8125,27.8125,28.3125,8174102.0,28.3125
2012-12-20,28.375,26.875,28.125,27.625,9738585.0,27.625
2012-12-21,28.4375,27.3125,27.4375,27.5,9049131.0,27.5
2012-12-24,27.5,26.875,26.9375,27.125,6664622.0,27.125
2012-12-25,27.8125,26.8125,26.9375,27.5625,8729550.0,27.5625
2012-12-26,28.0625,27.3125,27.5625,27.875,9521958.0,27.875
2012-12-27,27.75,26.3125,27.75,26.4375,33785170.0,26.4375
2012-12-28,26.3125,25.5625,26.0625,26.125,17659232.0,26.125
2012-12-31,26.625,26.0,26.0,26.4375,8629978.0,26.4375
2013-01-04,26.875,26.25,26.5625,26.5,9251735.0,26.5
2013-01-07,26.6875,26.25,26.375,26.5,7456235.0,26.5
2013-01-08,26.3125,25.75,26.25,26.1875,9370047.0,26.1875
2013-01-09,28.8125,25.875,26.125,28.8125,36031231.0,28.8125
2013-01-10,29.8125,28.125,28.1875,29.0,39764787.0,29.0
2013-01-11,28.875,27.5,28.6875,27.5,19729536.0,27.5
2013-01-14,29.625,27.1875,27.5,29.0,23528366.0,29.0
2013-01-15,29.5,28.4375,28.8125,28.8125,24009298.0,28.8125
2013-01-16,29.3125,28.0625,28.375,28.5625,18539970.0,28.5625
2013-01-17,28.9375,28.125,28.25,28.25,11850790.0,28.25
2013-01-18,28.6875,27.75,28.4375,28.0,15961625.0,28.0
2013-01-21,29.375,27.6875,27.8125,29.0,23936184.0,29.0
2013-01-22,28.9375,27.875,28.625,28.375,15592925.0,28.375
2013-01-23,29.375,27.875,28.125,28.75,25637003.0,28.75
2013-01-24,29.0625,27.5,28.625,27.5625,20002982.0,27.5625
2013-01-25,27.3125,26.0625,27.3125,26.3125,13262648.0,26.3125
2013-01-28,26.6875,26.1875,26.25,26.6875,8067990.0,26.6875
2013-01-29,27.5625,26.6875,26.6875,27.0,10640336.0,27.0
2013-01-30,27.3125,26.375,27.0625,26.8125,9416968.0,26.8125
2013-01-31,27.0625,26.25,26.5625,26.625,9074088.0,26.625
2013-02-01,27.0,26.375,26.4375,26.8125,8642408.0,26.8125
2013-02-04,27.4375,26.125,26.8125,27.0,15665592.0,27.0
2013-02-05,27.625,26.5,26.75,27.1875,13287538.0,27.1875
2013-02-06,28.0625,26.9375,27.0,27.625,14290704.0,27.625
2013-02-07,27.9375,27.0625,27.375,27.125,10898145.0,27.125
2013-02-08,27.375,26.875,27.1875,27.0,7486196.0,27.0
2013-02-18,27.375,26.9375,27.0625,27.1875,6863931.0,27.1875
2013-02-19,27.25,26.0625,27.1875,26.125,11670713.0,26.125
2013-02-20,27.1875,26.125,26.1875,26.75,7589971.0,26.75
2013-02-21,26.5,25.5625,26.5,25.9375,9325627.0,25.9375
2013-02-22,26.125,25.6875,25.8125,25.875,4732434.0,25.875
2013-02-25,26.125,25.25,25.9375,25.4375,8024356.0,25.4375
2013-02-26,25.1875,24.375,25.1875,24.5625,10161095.0,24.5625
2013-02-27,24.8125,24.25,24.5625,24.5,6156436.0,24.5
2013-02-28,25.3125,24.5,24.5,25.1875,9070773.0,25.1875
2013-03-01,25.3125,24.5625,25.25,24.6875,10472424.0,24.6875
2013-03-04,24.5625,22.3125,24.5625,22.75,13893188.0,22.75
2013-03-05,22.75,22.75,22.75,22.75,0.0,22.75
2013-03-06,21.625,21.625,21.625,21.625,175328.0,21.625
2013-03-07,20.5625,20.5625,20.5625,20.5625,406784.0,20.5625
2013-03-08,19.5625,19.5625,19.5625,19.5625,958336.0,19.5625
2013-03-11,19.125,18.5625,18.5625,18.5625,15374538.0,18.5625
2013-03-12,18.375,17.625,18.1875,17.625,16271362.0,17.625
2013-03-13,17.75,16.75,17.5,17.4375,14152466.0,17.4375
2013-03-14,17.75,17.1875,17.25,17.5625,7523468.0,17.5625
2013-03-15,17.5625,16.875,17.4375,17.0625,7551182.0,17.0625
2013-03-18,17.0625,16.1875,16.875,16.25,7503377.0,16.25
2013-03-19,16.5,15.75,16.125,16.3125,7935131.0,16.3125
2013-03-20,16.5625,16.0625,16.25,16.5,7418320.0,16.5
2013-03-21,17.3125,16.375,16.375,17.3125,9424294.0,17.3125
2013-03-22,18.1875,17.25,17.4375,17.875,14791898.0,17.875
2013-03-25,17.9375,17.25,17.9375,17.5625,6015524.0,17.5625
2013-03-26,17.8125,17.3125,17.5,17.5,4348354.0,17.5
2013-03-27,17.5625,16.875,17.5625,17.0625,5921648.0,17.0625
2013-03-28,17.0,16.1875,16.9375,16.25,6810893.0,16.25
2013-03-29,16.625,16.125,16.25,16.5,4107409.0,16.5
2013-04-01,17.3125,16.5625,16.75,16.8125,5904380.0,16.8125
2013-04-02,17.4375,16.9375,16.9375,17.0625,4341732.0,17.0625
2013-04-03,17.1875,16.4375,17.0625,16.5625,3354920.0,16.5625
2013-04-08,16.25,15.75,16.1875,16.1875,4151852.0,16.1875
2013-04-09,16.5625,16.125,16.1875,16.5,2811587.0,16.5
2013-04-10,16.5625,16.125,16.3125,16.375,2987022.0,16.375
2013-04-11,16.5625,15.8125,16.375,15.9375,5910858.0,15.9375
2013-04-12,15.5625,15.125,15.5,15.125,6412523.0,15.125
2013-04-15,14.625,14.375,14.375,14.375,9467192.0,14.375
2013-04-16,14.8125,14.125,14.25,14.6875,5322750.0,14.6875
2013-04-17,14.75,14.4375,14.625,14.5625,3519688.0,14.5625
2013-04-18,14.4375,13.8125,14.375,13.8125,11570134.0,13.8125
2013-04-19,14.1875,13.75,13.8125,14.0625,6936023.0,14.0625
2013-04-22,14.1875,13.875,14.0625,14.0,5697835.0,14.0
2013-04-23,13.8125,13.3125,13.8125,13.3125,8320165.0,13.3125
2013-04-24,13.25,12.625,13.0625,12.8125,11240239.0,12.8125
2013-04-25,13.375,12.5625,12.625,12.875,10037311.0,12.875
2013-04-26,12.875,12.875,12.875,12.875,0.0,12.875
2013-05-02,13.5,13.1875,13.4375,13.5,7073820.0,13.5
2013-05-03,13.9375,13.3125,13.6875,13.4375,10177915.0,13.4375
2013-05-06,13.5625,13.1875,13.375,13.4375,5806386.0,13.4375
2013-05-07,13.9375,13.4375,13.5,13.8125,6384024.0,13.8125
2013-05-08,13.875,13.5625,13.875,13.75,4050030.0,13.75
2013-05-09,13.6875,13.125,13.6875,13.3125,6130732.0,13.3125
2013-05-10,13.6875,13.125,13.1875,13.5625,4970248.0,13.5625
2013-05-13,13.6875,13.5,13.5,13.625,3900066.0,13.625
2013-05-14,13.625,13.375,13.5625,13.5,3321808.0,13.5
2013-05-15,14.125,13.5,13.5,13.8125,5739175.0,13.8125
2013-05-16,13.9375,13.375,13.5,13.75,5131996.0,13.75
2013-05-17,14.0625,13.6875,13.75,13.9375,5267734.0,13.9375
2013-05-20,14.1875,13.8125,14.0,13.875,5775635.0,13.875
2013-05-21,13.875,13.6875,13.8125,13.75,5291877.0,13.75
2013-05-22,13.875,13.625,13.6875,13.75,5220254.0,13.75
2013-05-23,14.1875,13.6875,13.8125,13.75,7475283.0,13.75
2013-05-24,13.75,13.75,13.75,13.75,0.0,13.75
2013-05-27,14.4375,14.3125,14.4375,14.4375,2273975.0,14.4375
2013-05-28,15.1875,14.6875,15.1875,15.1875,11728693.0,15.1875
2013-05-29,15.875,15.0625,15.375,15.625,15485893.0,15.625
2013-05-30,15.6875,15.3125,15.5,15.5,6424618.0,15.5
2013-05-31,16.0625,15.375,15.375,15.6875,6776123.0,15.6875
2013-06-03,16.0,15.5625,15.625,15.6875,4631962.0,15.6875
2013-06-04,15.125,14.875,14.875,14.875,2860000.0,14.875
2013-06-05,15.125,14.125,14.125,14.5625,10400142.0,14.5625
2013-06-06,14.9375,14.4375,14.5,14.75,5311261.0,14.75
2013-06-07,15.5,14.5625,14.8125,15.5,11163598.0,15.5
2013-06-13,16.25,15.0,15.5625,16.25,11982637.0,16.25
2013-06-14,17.0,15.6875,15.75,16.1875,10756402.0,16.1875
2013-06-17,16.5625,15.75,16.1875,16.1875,7394043.0,16.1875
2013-06-18,16.4375,15.9375,16.0,16.125,5021793.0,16.125
2013-06-19,16.125,16.125,16.125,16.125,0.0,16.125
2013-06-20,16.5,15.3125,16.5,15.3125,10478884.0,15.3125
2013-06-21,15.0,14.5625,14.5625,14.5625,8777071.0,14.5625
2013-06-24,14.9375,13.8125,14.8125,13.8125,7930300.0,13.8125
2013-06-25,13.5,13.125,13.375,13.125,7136301.0,13.125
2013-06-26,13.5625,13.125,13.25,13.5,5556423.0,13.5
2013-06-27,13.8125,12.8125,13.5625,12.8125,7529760.0,12.8125
2013-06-28,12.8125,12.1875,12.625,12.375,6508792.0,12.375
2013-07-01,13.0,12.1875,12.4375,13.0,4451458.0,13.0
2013-07-02,13.625,13.0625,13.25,13.125,7426699.0,13.125
2013-07-03,13.5625,12.75,13.25,13.375,6079651.0,13.375
2013-07-04,13.5625,13.125,13.3125,13.375,4560750.0,13.375
2013-07-05,13.875,13.375,13.4375,13.5,4613237.0,13.5
2013-07-08,13.5625,13.125,13.375,13.125,5044994.0,13.125
2013-07-09,13.6875,12.9375,13.125,13.5,5315961.0,13.5
2013-07-10,13.9375,13.5,13.625,13.75,4176267.0,13.75
2013-07-11,13.875,13.3125,13.8125,13.5625,10882823.0,13.5625
2013-07-12,13.6875,12.875,13.5,12.9375,11732218.0,12.9375
2013-07-15,13.25,12.6875,12.8125,12.9375,7629710.0,12.9375
2013-07-16,13.5625,12.9375,13.0,13.5625,12312831.0,13.5625
2013-07-17,14.0,12.875,13.9375,13.0,16829033.0,13.0
2013-07-18,13.0,13.0,13.0,13.0,0.0,13.0
2013-07-19,13.0,13.0,13.0,13.0,0.0,13.0
2013-07-22,13.0,13.0,13.0,13.0,0.0,13.0
2013-07-23,13.0,13.0,13.0,13.0,0.0,13.0
2013-07-24,13.0,13.0,13.0,13.0,0.0,13.0
2013-07-25,13.0,13.0,13.0,13.0,0.0,13.0
2013-07-26,13.0,13.0,13.0,13.0,0.0,13.0
2013-07-29,13.0,13.0,13.0,13.0,0.0,13.0
2013-07-30,13.0,13.0,13.0,13.0,0.0,13.0
2013-07-31,13.0,13.0,13.0,13.0,0.0,13.0
2013-08-01,13.0,13.0,13.0,13.0,0.0,13.0
2013-08-02,13.0,13.0,13.0,13.0,0.0,13.0
2013-08-05,13.0,13.0,13.0,13.0,0.0,13.0
2013-08-06,13.0,13.0,13.0,13.0,0.0,13.0
2013-08-07,13.0,13.0,13.0,13.0,0.0,13.0
2013-08-08,13.0,13.0,13.0,13.0,0.0,13.0
2013-08-09,13.0,13.0,13.0,13.0,0.0,13.0
2013-08-12,13.0,13.0,13.0,13.0,0.0,13.0
2013-08-13,13.0,13.0,13.0,13.0,0.0,13.0
2013-08-14,13.0,13.0,13.0,13.0,0.0,13.0
2013-08-15,13.0,13.0,13.0,13.0,0.0,13.0
2013-08-16,13.0,13.0,13.0,13.0,0.0,13.0
2013-08-19,13.0,13.0,13.0,13.0,0.0,13.0
2013-08-20,13.0,13.0,13.0,13.0,0.0,13.0
2013-08-21,13.0,13.0,13.0,13.0,0.0,13.0
2013-08-22,13.0,13.0,13.0,13.0,0.0,13.0
2013-08-23,13.0,13.0,13.0,13.0,0.0,13.0
2013-08-26,13.0,13.0,13.0,13.0,0.0,13.0
2013-08-27,13.0,13.0,13.0,13.0,0.0,13.0
2013-08-28,13.0,13.0,13.0,13.0,0.0,13.0
2013-08-29,13.0,13.0,13.0,13.0,0.0,13.0
2013-08-30,13.0,13.0,13.0,13.0,0.0,13.0
2013-09-02,13.0,13.0,13.0,13.0,0.0,13.0
2013-09-03,13.0,13.0,13.0,13.0,0.0,13.0
2013-09-04,13.0,13.0,13.0,13.0,0.0,13.0
2013-09-05,13.0,13.0,13.0,13.0,0.0,13.0
2013-09-06,13.0,13.0,13.0,13.0,0.0,13.0
2013-09-09,13.0,13.0,13.0,13.0,0.0,13.0
2013-09-10,13.0,13.0,13.0,13.0,0.0,13.0
2013-09-11,13.0,13.0,13.0,13.0,0.0,13.0
2013-09-12,13.0,13.0,13.0,13.0,0.0,13.0
2013-09-13,13.0,13.0,13.0,13.0,0.0,13.0
2013-09-16,13.0,13.0,13.0,13.0,0.0,13.0
2013-09-17,13.0,13.0,13.0,13.0,0.0,13.0
2013-09-18,13.0,13.0,13.0,13.0,0.0,13.0
2013-09-23,13.0,13.0,13.0,13.0,0.0,13.0
2013-09-24,13.0,13.0,13.0,13.0,0.0,13.0
2013-09-25,13.0,13.0,13.0,13.0,0.0,13.0
2013-09-26,13.0,13.0,13.0,13.0,0.0,13.0
2013-09-27,13.0,13.0,13.0,13.0,0.0,13.0
2013-09-30,13.0,13.0,13.0,13.0,0.0,13.0
2013-10-08,13.0,13.0,13.0,13.0,0.0,13.0
2013-10-09,13.0,13.0,13.0,13.0,0.0,13.0
2013-10-10,13.0,13.0,13.0,13.0,0.0,13.0
2013-10-11,13.0,13.0,13.0,13.0,0.0,13.0
2013-10-14,13.0,13.0,13.0,13.0,0.0,13.0
2013-10-15,13.0,13.0,13.0,13.0,0.0,13.0
2013-10-16,13.0,13.0,13.0,13.0,0.0,13.0
2013-10-17,13.0,13.0,13.0,13.0,0.0,13.0
2013-10-18,13.0,13.0,13.0,13.0,0.0,13.0
2013-10-21,13.0,13.0,13.0,13.0,0.0,13.0
2013-10-22,13.0,13.0,13.0,13.0,0.0,13.0
2013-10-23,13.0,13.0,13.0,13.0,0.0,13.0
2013-10-24,13.0,13.0,13.0,13.0,0.0,13.0
2013-10-25,13.0,13.0,13.0,13.0,0.0,13.0
2013-10-28,13.0,13.0,13.0,13.0,0.0,13.0
2013-10-29,13.0,13.0,13.0,13.0,0.0,13.0
2013-10-30,13.0,13.0,13.0,13.0,0.0,13.0
2013-10-31,13.0,13.0,13.0,13.0,0.0,13.0
2013-11-01,13.0,13.0,13.0,13.0,0.0,13.0
2013-11-04,13.0,13.0,13.0,13.0,0.0,13.0
2013-11-05,13.0,13.0,13.0,13.0,0.0,13.0
2013-11-06,13.0,13.0,13.0,13.0,0.0,13.0
2013-11-07,13.0,13.0,13.0,13.0,0.0,13.0
2013-11-08,13.0,13.0,13.0,13.0,0.0,13.0
2013-11-11,13.0,13.0,13.0,13.0,0.0,13.0
2013-11-12,13.0,13.0,13.0,13.0,0.0,13.0
2013-11-13,13.0,13.0,13.0,13.0,0.0,13.0
2013-11-14,13.0,13.0,13.0,13.0,0.0,13.0
2013-11-15,13.0,13.0,13.0,13.0,0.0,13.0
2013-11-18,13.0,13.0,13.0,13.0,0.0,13.0
2013-11-19,13.0,13.0,13.0,13.0,0.0,13.0
2013-11-20,13.0,13.0,13.0,13.0,0.0,13.0
2013-11-21,13.0,13.0,13.0,13.0,0.0,13.0
2013-11-22,13.0,13.0,13.0,13.0,0.0,13.0
2013-11-25,13.0,13.0,13.0,13.0,0.0,13.0
2013-11-26,13.0,13.0,13.0,13.0,0.0,13.0
2013-11-27,13.0,13.0,13.0,13.0,0.0,13.0
2013-11-28,13.0,13.0,13.0,13.0,0.0,13.0
2013-11-29,13.0,13.0,13.0,13.0,0.0,13.0
2013-12-02,13.0,13.0,13.0,13.0,0.0,13.0
2013-12-03,13.0,13.0,13.0,13.0,0.0,13.0
2013-12-04,13.0,13.0,13.0,13.0,0.0,13.0
2013-12-05,13.0,13.0,13.0,13.0,0.0,13.0
2013-12-06,13.0,13.0,13.0,13.0,0.0,13.0
2013-12-09,13.0,13.0,13.0,13.0,0.0,13.0
2013-12-10,13.0,13.0,13.0,13.0,0.0,13.0
2013-12-11,13.0,13.0,13.0,13.0,0.0,13.0
2013-12-12,13.0,13.0,13.0,13.0,0.0,13.0
2013-12-13,13.0,13.0,13.0,13.0,0.0,13.0
2013-12-16,13.0,13.0,13.0,13.0,0.0,13.0
2013-12-17,13.0,13.0,13.0,13.0,0.0,13.0
2013-12-18,13.0,13.0,13.0,13.0,0.0,13.0
2013-12-19,13.0,13.0,13.0,13.0,0.0,13.0
2013-12-20,13.0,13.0,13.0,13.0,0.0,13.0
2013-12-23,13.0,13.0,13.0,13.0,0.0,13.0
2013-12-24,13.0,13.0,13.0,13.0,0.0,13.0
2013-12-25,13.0,13.0,13.0,13.0,0.0,13.0
2013-12-26,13.0,13.0,13.0,13.0,0.0,13.0
2013-12-27,13.0,13.0,13.0,13.0,0.0,13.0
2013-12-30,13.0,13.0,13.0,13.0,0.0,13.0
2013-12-31,13.0,13.0,13.0,13.0,0.0,13.0
2014-01-02,13.0,13.0,13.0,13.0,0.0,13.0
2014-01-03,13.0,13.0,13.0,13.0,0.0,13.0
2014-01-06,13.0,13.0,13.0,13.0,0.0,13.0
2014-01-07,13.0,13.0,13.0,13.0,0.0,13.0
2014-01-08,13.0,13.0,13.0,13.0,0.0,13.0
2014-01-09,13.0,13.0,13.0,13.0,0.0,13.0
2014-01-10,13.0,13.0,13.0,13.0,0.0,13.0
2014-01-13,13.0,13.0,13.0,13.0,0.0,13.0
2014-01-14,13.0,13.0,13.0,13.0,0.0,13.0
2014-01-15,13.0,13.0,13.0,13.0,0.0,13.0
2014-01-16,13.0,13.0,13.0,13.0,0.0,13.0
2014-01-17,13.0,13.0,13.0,13.0,0.0,13.0
2014-01-20,13.0,13.0,13.0,13.0,0.0,13.0
2014-01-21,13.0,13.0,13.0,13.0,0.0,13.0
2014-01-22,13.0,13.0,13.0,13.0,0.0,13.0
2014-01-23,13.0,13.0,13.0,13.0,0.0,13.0
2014-01-24,13.0,13.0,13.0,13.0,0.0,13.0
2014-01-27,13.0,13.0,13.0,13.0,0.0,13.0
2014-01-28,13.0,13.0,13.0,13.0,0.0,13.0
2014-01-29,13.0,13.0,13.0,13.0,0.0,13.0
2014-01-30,13.0,13.0,13.0,13.0,0.0,13.0
2014-02-07,13.0,13.0,13.0,13.0,0.0,13.0
2014-02-10,13.0,13.0,13.0,13.0,0.0,13.0
2014-02-11,13.0,13.0,13.0,13.0,0.0,13.0
2014-02-12,13.0,13.0,13.0,13.0,0.0,13.0
2014-02-13,13.0,13.0,13.0,13.0,0.0,13.0
2014-02-14,13.0,13.0,13.0,13.0,0.0,13.0
2014-02-17,13.0,13.0,13.0,13.0,0.0,13.0
2014-02-18,13.0,13.0,13.0,13.0,0.0,13.0
2014-02-19,13.0,13.0,13.0,13.0,0.0,13.0
2014-02-20,13.0,13.0,13.0,13.0,0.0,13.0
2014-02-21,13.0,13.0,13.0,13.0,0.0,13.0
2014-02-24,13.0,13.0,13.0,13.0,0.0,13.0
2014-02-25,13.0,13.0,13.0,13.0,0.0,13.0
2014-02-26,13.0,13.0,13.0,13.0,0.0,13.0
2014-02-27,13.0,13.0,13.0,13.0,0.0,13.0
2014-02-28,13.0,13.0,13.0,13.0,0.0,13.0
2014-03-03,13.0,13.0,13.0,13.0,0.0,13.0
2014-03-04,13.0,13.0,13.0,13.0,0.0,13.0
2014-03-05,13.0,13.0,13.0,13.0,0.0,13.0
2014-03-06,13.0,13.0,13.0,13.0,0.0,13.0
2014-03-07,13.0,13.0,13.0,13.0,0.0,13.0
2014-03-10,13.0,13.0,13.0,13.0,0.0,13.0
2014-03-11,13.0,13.0,13.0,13.0,0.0,13.0
2014-03-12,13.0,13.0,13.0,13.0,0.0,13.0
2014-03-13,13.0,13.0,13.0,13.0,0.0,13.0
2014-03-14,13.0,13.0,13.0,13.0,0.0,13.0
2014-03-17,13.0,13.0,13.0,13.0,0.0,13.0
2014-03-18,13.0,13.0,13.0,13.0,0.0,13.0
2014-03-19,13.0,13.0,13.0,13.0,0.0,13.0
2014-03-20,13.0,13.0,13.0,13.0,0.0,13.0
2014-03-21,13.0,13.0,13.0,13.0,0.0,13.0
2014-03-24,13.0,13.0,13.0,13.0,0.0,13.0
2014-03-25,13.0,13.0,13.0,13.0,0.0,13.0
2014-03-26,13.0,13.0,13.0,13.0,0.0,13.0
2014-03-27,13.0,13.0,13.0,13.0,0.0,13.0
2014-03-28,13.0,13.0,13.0,13.0,0.0,13.0
2014-03-31,13.0,13.0,13.0,13.0,0.0,13.0
2014-04-01,13.0,13.0,13.0,13.0,0.0,13.0
2014-04-02,13.0,13.0,13.0,13.0,0.0,13.0
2014-04-03,13.0,13.0,13.0,13.0,0.0,13.0
2014-04-04,13.0,13.0,13.0,13.0,0.0,13.0
2014-04-08,13.0,13.0,13.0,13.0,0.0,13.0
2014-04-09,13.0,13.0,13.0,13.0,0.0,13.0
2014-04-10,13.0,13.0,13.0,13.0,0.0,13.0
2014-04-11,13.0,13.0,13.0,13.0,0.0,13.0
2014-04-14,13.0,13.0,13.0,13.0,0.0,13.0
2014-04-15,13.0,13.0,13.0,13.0,0.0,13.0
2014-04-16,13.0,13.0,13.0,13.0,0.0,13.0
2014-04-17,13.0,13.0,13.0,13.0,0.0,13.0
2014-04-18,13.0,13.0,13.0,13.0,0.0,13.0
2014-04-21,13.0,13.0,13.0,13.0,0.0,13.0
2014-04-22,13.0,13.0,13.0,13.0,0.0,13.0
2014-04-23,13.0,13.0,13.0,13.0,0.0,13.0
2014-04-24,13.0,13.0,13.0,13.0,0.0,13.0
2014-04-25,13.0,13.0,13.0,13.0,0.0,13.0
2014-04-28,13.0,13.0,13.0,13.0,0.0,13.0
2014-04-29,13.0,13.0,13.0,13.0,0.0,13.0
2014-04-30,13.0,13.0,13.0,13.0,0.0,13.0
2014-05-05,13.0,13.0,13.0,13.0,0.0,13.0
2014-05-06,13.0,13.0,13.0,13.0,0.0,13.0
2014-05-07,13.0,13.0,13.0,13.0,0.0,13.0
2014-05-08,13.0,13.0,13.0,13.0,0.0,13.0
2014-05-09,13.0,13.0,13.0,13.0,0.0,13.0
2014-05-12,13.0,13.0,13.0,13.0,0.0,13.0
2014-05-13,13.0,13.0,13.0,13.0,0.0,13.0
2014-05-14,13.0,13.0,13.0,13.0,0.0,13.0
2014-05-15,13.0,13.0,13.0,13.0,0.0,13.0
2014-05-16,13.0,13.0,13.0,13.0,0.0,13.0
2014-05-19,13.0,13.0,13.0,13.0,0.0,13.0
2014-05-20,13.0,13.0,13.0,13.0,0.0,13.0
2014-05-21,13.0,13.0,13.0,13.0,0.0,13.0
2014-05-22,13.0,13.0,13.0,13.0,0.0,13.0
2014-05-23,13.0,13.0,13.0,13.0,0.0,13.0
2014-05-26,13.0,13.0,13.0,13.0,0.0,13.0
2014-05-27,13.0,13.0,13.0,13.0,0.0,13.0
2014-05-28,13.0,13.0,13.0,13.0,0.0,13.0
2014-05-29,13.0,13.0,13.0,13.0,0.0,13.0
2014-05-30,13.0,13.0,13.0,13.0,0.0,13.0
2014-06-03,13.0,13.0,13.0,13.0,0.0,13.0
2014-06-04,13.0,13.0,13.0,13.0,0.0,13.0
2014-06-05,13.0,13.0,13.0,13.0,0.0,13.0
2014-06-06,13.0,13.0,13.0,13.0,0.0,13.0
2014-06-09,13.0,13.0,13.0,13.0,0.0,13.0
2014-06-10,13.0,13.0,13.0,13.0,0.0,13.0
2014-06-11,13.0,13.0,13.0,13.0,0.0,13.0
2014-06-12,13.0,13.0,13.0,13.0,0.0,13.0
2014-06-13,13.0,13.0,13.0,13.0,0.0,13.0
2014-06-16,13.0,13.0,13.0,13.0,0.0,13.0
2014-06-17,13.0,13.0,13.0,13.0,0.0,13.0
2014-06-18,13.0,13.0,13.0,13.0,0.0,13.0
2014-06-19,13.0,13.0,13.0,13.0,0.0,13.0
2014-06-20,13.0,13.0,13.0,13.0,0.0,13.0
2014-06-23,13.0,13.0,13.0,13.0,0.0,13.0
2014-06-24,13.0,13.0,13.0,13.0,0.0,13.0
2014-06-25,13.0,13.0,13.0,13.0,0.0,13.0
2014-06-26,13.0,13.0,13.0,13.0,0.0,13.0
2014-06-27,13.0,13.0,13.0,13.0,0.0,13.0
2014-06-30,13.0,13.0,13.0,13.0,0.0,13.0
2014-07-01,13.0,13.0,13.0,13.0,0.0,13.0
2014-07-02,13.0,13.0,13.0,13.0,0.0,13.0
2014-07-03,13.0,13.0,13.0,13.0,0.0,13.0
2014-07-04,13.0,13.0,13.0,13.0,0.0,13.0
2014-07-07,13.0,13.0,13.0,13.0,0.0,13.0
2014-07-08,13.0,13.0,13.0,13.0,0.0,13.0
2014-07-09,13.0,13.0,13.0,13.0,0.0,13.0
2014-07-10,13.0,13.0,13.0,13.0,0.0,13.0
2014-07-11,13.0,13.0,13.0,13.0,0.0,13.0
2014-07-14,13.0,13.0,13.0,13.0,0.0,13.0
2014-07-15,13.0,13.0,13.0,13.0,0.0,13.0
2014-07-16,13.0,13.0,13.0,13.0,0.0,13.0
2014-07-17,13.0,13.0,13.0,13.0,0.0,13.0
2014-07-18,13.0,13.0,13.0,13.0,0.0,13.0
2014-07-21,13.0,13.0,13.0,13.0,0.0,13.0
2014-07-22,13.0,13.0,13.0,13.0,0.0,13.0
2014-07-23,13.0,13.0,13.0,13.0,0.0,13.0
2014-07-24,13.0,13.0,13.0,13.0,0.0,13.0
2014-07-25,13.0,13.0,13.0,13.0,0.0,13.0
2014-07-28,13.0,13.0,13.0,13.0,0.0,13.0
2014-07-29,13.0,13.0,13.0,13.0,0.0,13.0
2014-07-30,13.0,13.0,13.0,13.0,0.0,13.0
2014-07-31,13.0,13.0,13.0,13.0,0.0,13.0
2014-08-01,13.0,13.0,13.0,13.0,0.0,13.0
2014-08-04,13.0,13.0,13.0,13.0,0.0,13.0
2014-08-05,13.0,13.0,13.0,13.0,0.0,13.0
2014-08-06,13.0,13.0,13.0,13.0,0.0,13.0
2014-08-07,13.0,13.0,13.0,13.0,0.0,13.0
2014-08-08,13.0,13.0,13.0,13.0,0.0,13.0
2014-08-11,13.0,13.0,13.0,13.0,0.0,13.0
2014-08-12,13.0,13.0,13.0,13.0,0.0,13.0
2014-08-13,13.0,13.0,13.0,13.0,0.0,13.0
2014-08-14,13.0,13.0,13.0,13.0,0.0,13.0
2014-08-15,13.0,13.0,13.0,13.0,0.0,13.0
2014-08-18,13.0,13.0,13.0,13.0,0.0,13.0
2014-08-19,13.0,13.0,13.0,13.0,0.0,13.0
2014-08-20,13.0,13.0,13.0,13.0,0.0,13.0
2014-08-21,13.0,13.0,13.0,13.0,0.0,13.0
2014-08-22,13.0,13.0,13.0,13.0,0.0,13.0
2014-08-25,13.0,13.0,13.0,13.0,0.0,13.0
2014-08-26,13.0,13.0,13.0,13.0,0.0,13.0
2014-08-27,13.0,13.0,13.0,13.0,0.0,13.0
2014-08-28,13.0,13.0,13.0,13.0,0.0,13.0
2014-08-29,13.0,13.0,13.0,13.0,0.0,13.0
2014-09-01,13.0,13.0,13.0,13.0,0.0,13.0
2014-09-02,13.0,13.0,13.0,13.0,0.0,13.0
2014-09-03,13.0,13.0,13.0,13.0,0.0,13.0
2014-09-04,13.0,13.0,13.0,13.0,0.0,13.0
2014-09-05,13.0,13.0,13.0,13.0,0.0,13.0
2014-09-09,13.0,13.0,13.0,13.0,0.0,13.0
2014-09-10,13.0,13.0,13.0,13.0,0.0,13.0
2014-09-11,13.0,13.0,13.0,13.0,0.0,13.0
2014-09-12,13.0,13.0,13.0,13.0,0.0,13.0
2014-09-15,13.0,13.0,13.0,13.0,0.0,13.0
2014-09-16,13.0,13.0,13.0,13.0,0.0,13.0
2014-09-17,13.0,13.0,13.0,13.0,0.0,13.0
2014-09-18,13.0,13.0,13.0,13.0,0.0,13.0
2014-09-19,13.0,13.0,13.0,13.0,0.0,13.0
2014-09-22,13.0,13.0,13.0,13.0,0.0,13.0
2014-09-23,13.0,13.0,13.0,13.0,0.0,13.0
2014-09-24,13.0,13.0,13.0,13.0,0.0,13.0
2014-09-25,13.0,13.0,13.0,13.0,0.0,13.0
2014-09-26,13.0,13.0,13.0,13.0,0.0,13.0
2014-09-29,13.0,13.0,13.0,13.0,0.0,13.0
2014-09-30,17.59000015258789,17.59000015258789,17.59000015258789,17.59000015258789,542022.0,17.59000015258789
2014-10-08,18.469999313354492,18.469999313354492,18.469999313354492,18.469999313354492,454456.0,18.469999313354492
2014-10-09,19.389999389648438,19.389999389648438,19.389999389648438,19.389999389648438,684162.0,19.389999389648438
2014-10-10,19.389999389648438,19.389999389648438,19.389999389648438,19.389999389648438,0.0,19.389999389648438
2014-10-13,19.389999389648438,19.389999389648438,19.389999389648438,19.389999389648438,0.0,19.389999389648438
2014-10-14,20.360000610351562,20.360000610351562,20.360000610351562,20.360000610351562,446211.0,20.360000610351562
2014-10-15,21.3799991607666,21.3799991607666,21.3799991607666,21.3799991607666,488157.0,21.3799991607666
2014-10-16,22.450000762939453,22.450000762939453,22.450000762939453,22.450000762939453,221530.0,22.450000762939453
2014-10-17,23.56999969482422,22.700000762939453,23.56999969482422,23.56999969482422,12495657.0,23.56999969482422
2014-10-20,24.75,23.8799991607666,24.68000030517578,24.75,5120486.0,24.75
2014-10-21,25.989999771118164,25.969999313354492,25.989999771118164,25.989999771118164,4439035.0,25.989999771118164
2014-10-22,27.290000915527344,27.290000915527344,27.290000915527344,27.290000915527344,876622.0,27.290000915527344
2014-10-23,28.649999618530273,25.93000030517578,28.649999618530273,25.93000030517578,10929491.0,25.93000030517578
2014-10-24,27.0,24.6299991607666,24.700000762939453,24.639999389648438,19220748.0,24.639999389648438
2014-10-27,25.010000228881836,23.40999984741211,24.75,23.40999984741211,11284789.0,23.40999984741211
2014-10-28,24.40999984741211,23.149999618530273,23.450000762939453,23.68000030517578,8289571.0,23.68000030517578
2014-10-29,24.290000915527344,23.510000228881836,23.510000228881836,24.030000686645508,7286220.0,24.030000686645508
2014-10-30,25.229999542236328,23.780000686645508,23.899999618530273,24.649999618530273,8360967.0,24.649999618530273
2014-10-31,25.100000381469727,23.959999084472656,24.979999542236328,24.209999084472656,7210474.0,24.209999084472656
2014-11-03,24.34000015258789,23.860000610351562,24.030000686645508,23.93000030517578,5374490.0,23.93000030517578
2014-11-04,23.940000534057617,23.030000686645508,23.8700008392334,23.229999542236328,5967386.0,23.229999542236328
2014-11-05,24.1299991607666,23.239999771118164,23.290000915527344,23.520000457763672,5279702.0,23.520000457763672
2014-11-06,23.75,23.100000381469727,23.520000457763672,23.329999923706055,3848202.0,23.329999923706055
2014-11-07,23.479999542236328,22.920000076293945,23.299999237060547,22.969999313354492,4800803.0,22.969999313354492
2014-11-10,23.34000015258789,22.81999969482422,23.0,23.09000015258789,3163583.0,23.09000015258789
2014-11-11,23.149999618530273,21.940000534057617,23.149999618530273,21.940000534057617,6333192.0,21.940000534057617
2014-11-12,22.200000762939453,21.399999618530273,21.81999969482422,21.950000762939453,4278758.0,21.950000762939453
2014-11-13,22.049999237060547,21.239999771118164,21.959999084472656,21.270000457763672,3832963.0,21.270000457763672
2014-11-14,22.329999923706055,21.06999969482422,21.200000762939453,22.329999923706055,4693504.0,22.329999923706055
2014-11-17,23.389999389648438,22.329999923706055,22.450000762939453,23.0,6049490.0,23.0
2014-11-18,23.149999618530273,22.559999465942383,22.559999465942383,22.709999084472656,3568885.0,22.709999084472656
2014-11-19,23.190000534057617,22.56999969482422,22.700000762939453,23.049999237060547,2818942.0,23.049999237060547
2014-11-20,23.559999465942383,22.81999969482422,23.0,23.030000686645508,4930618.0,23.030000686645508
2014-11-21,23.209999084472656,22.8799991607666,23.149999618530273,23.030000686645508,2421423.0,23.030000686645508
2014-11-24,23.200000762939453,22.709999084472656,23.200000762939453,22.75,3196329.0,22.75
2014-11-25,23.049999237060547,22.610000610351562,22.709999084472656,22.959999084472656,3763810.0,22.959999084472656
2014-11-26,23.739999771118164,23.030000686645508,23.450000762939453,23.149999618530273,3600454.0,23.149999618530273
2014-11-27,23.40999984741211,22.889999389648438,23.100000381469727,23.059999465942383,3647661.0,23.059999465942383
2014-11-28,23.149999618530273,22.8799991607666,23.06999969482422,22.920000076293945,3019400.0,22.920000076293945
2014-12-01,22.8799991607666,21.770000457763672,22.799999237060547,21.780000686645508,6954164.0,21.780000686645508
2014-12-02,22.200000762939453,21.559999465942383,21.559999465942383,21.950000762939453,2844131.0,21.950000762939453
2014-12-03,22.530000686645508,21.649999618530273,22.0,22.389999389648438,3773854.0,22.389999389648438
2014-12-04,22.309999465942383,22.049999237060547,22.260000228881836,22.1200008392334,4159301.0,22.1200008392334
2014-12-05,22.139999389648438,21.299999237060547,22.010000228881836,21.40999984741211,4712263.0,21.40999984741211
2014-12-08,21.31999969482422,20.799999237060547,21.200000762939453,20.959999084472656,4570790.0,20.959999084472656
2014-12-09,22.0,20.739999771118164,21.489999771118164,20.84000015258789,5081385.0,20.84000015258789
2014-12-10,21.639999389648438,20.5,20.700000762939453,21.309999465942383,3239198.0,21.309999465942383
2014-12-11,22.299999237060547,21.469999313354492,21.729999542236328,22.260000228881836,4694108.0,22.260000228881836
2014-12-12,22.8799991607666,22.010000228881836,22.1299991607666,22.700000762939453,3667419.0,22.700000762939453
2014-12-15,22.700000762939453,22.149999618530273,22.700000762939453,22.299999237060547,3059465.0,22.299999237060547
2014-12-16,22.100000381469727,21.700000762939453,21.899999618530273,21.81999969482422,3134726.0,21.81999969482422
2014-12-17,21.649999618530273,20.8799991607666,21.6200008392334,21.15999984741211,4355346.0,21.15999984741211
2014-12-18,21.600000381469727,21.0,21.0,21.200000762939453,2026177.0,21.200000762939453
2014-12-19,21.239999771118164,20.68000030517578,21.219999313354492,21.09000015258789,2624002.0,21.09000015258789
2014-12-22,21.049999237060547,20.040000915527344,20.860000610351562,20.040000915527344,2940845.0,20.040000915527344
2014-12-23,20.25,19.049999237060547,19.940000534057617,19.90999984741211,2866684.0,19.90999984741211
2014-12-24,20.8700008392334,19.90999984741211,20.0,20.440000534057617,2626242.0,20.440000534057617
2014-12-25,20.75,20.25,20.440000534057617,20.690000534057617,1890127.0,20.690000534057617
2014-12-26,21.719999313354492,20.790000915527344,20.790000915527344,21.719999313354492,3651436.0,21.719999313354492
2014-12-29,22.56999969482422,21.799999237060547,22.479999542236328,21.850000381469727,4304095.0,21.850000381469727
2014-12-30,22.200000762939453,21.209999084472656,21.790000915527344,21.260000228881836,2703897.0,21.260000228881836
2014-12-31,22.190000534057617,21.389999389648438,21.389999389648438,21.799999237060547,2268939.0,21.799999237060547
2015-01-05,21.850000381469727,21.350000381469727,21.809999465942383,21.68000030517578,2883832.0,21.68000030517578
2015-01-06,21.729999542236328,21.309999465942383,21.5,21.6200008392334,2145367.0,21.6200008392334
2015-01-07,21.899999618530273,21.5,21.5,21.81999969482422,1919656.0,21.81999969482422
2015-01-08,21.920000076293945,21.639999389648438,21.920000076293945,21.84000015258789,1754821.0,21.84000015258789
2015-01-09,21.950000762939453,21.709999084472656,21.84000015258789,21.799999237060547,1970149.0,21.799999237060547
2015-01-12,21.700000762939453,20.8799991607666,21.700000762939453,20.899999618530273,2892695.0,20.899999618530273
2015-01-13,21.420000076293945,20.65999984741211,20.65999984741211,21.40999984741211,2435696.0,21.40999984741211
2015-01-14,22.479999542236328,21.299999237060547,21.299999237060547,22.479999542236328,5663511.0,22.479999542236328
2015-01-15,22.479999542236328,22.479999542236328,22.479999542236328,22.479999542236328,0.0,22.479999542236328
2015-01-16,22.479999542236328,22.479999542236328,22.479999542236328,22.479999542236328,0.0,22.479999542236328
2015-01-19,22.479999542236328,22.479999542236328,22.479999542236328,22.479999542236328,0.0,22.479999542236328
2015-01-20,22.479999542236328,22.479999542236328,22.479999542236328,22.479999542236328,0.0,22.479999542236328
2015-01-21,22.479999542236328,22.479999542236328,22.479999542236328,22.479999542236328,0.0,22.479999542236328
2015-01-22,22.479999542236328,22.479999542236328,22.479999542236328,22.479999542236328,0.0,22.479999542236328
2015-01-23,23.600000381469727,23.600000381469727,23.600000381469727,23.600000381469727,74877.0,23.600000381469727
2015-01-26,24.780000686645508,24.780000686645508,24.780000686645508,24.780000686645508,81866.0,24.780000686645508
2015-01-27,26.020000457763672,25.18000030517578,26.020000457763672,25.3799991607666,15441199.0,25.3799991607666
2015-01-28,26.649999618530273,25.360000610351562,25.389999389648438,26.649999618530273,7018496.0,26.649999618530273
2015-01-29,27.979999542236328,26.68000030517578,26.979999542236328,27.979999542236328,6102609.0,27.979999542236328
2015-01-30,28.799999237060547,26.68000030517578,28.799999237060547,26.799999237060547,9436150.0,26.799999237060547
2015-02-02,26.799999237060547,26.799999237060547,26.799999237060547,26.799999237060547,0.0,26.799999237060547
2015-02-03,26.799999237060547,26.799999237060547,26.799999237060547,26.799999237060547,0.0,26.799999237060547
2015-02-04,26.799999237060547,26.799999237060547,26.799999237060547,26.799999237060547,0.0,26.799999237060547
2015-02-05,26.799999237060547,26.799999237060547,26.799999237060547,26.799999237060547,0.0,26.799999237060547
2015-02-06,26.799999237060547,26.799999237060547,26.799999237060547,26.799999237060547,0.0,26.799999237060547
2015-02-09,26.799999237060547,26.799999237060547,26.799999237060547,26.799999237060547,0.0,26.799999237060547
2015-02-10,28.719999313354492,24.780000686645508,27.049999237060547,25.260000228881836,12019288.0,25.260000228881836
2015-02-11,26.149999618530273,24.770000457763672,25.299999237060547,25.829999923706055,5633036.0,25.829999923706055
2015-02-12,25.84000015258789,25.239999771118164,25.799999237060547,25.43000030517578,3220854.0,25.43000030517578
2015-02-13,26.260000228881836,25.309999465942383,25.5,25.780000686645508,3717425.0,25.780000686645508
2015-02-16,28.360000610351562,26.020000457763672,26.049999237060547,28.360000610351562,4843397.0,28.360000610351562
2015-02-17,30.34000015258789,29.0,30.34000015258789,29.90999984741211,11384691.0,29.90999984741211
2015-02-25,30.280000686645508,29.170000076293945,29.170000076293945,29.940000534057617,5988960.0,29.940000534057617
2015-02-26,30.170000076293945,29.549999237060547,29.700000762939453,29.75,3978015.0,29.75
2015-02-27,30.59000015258789,29.389999389648438,29.770000457763672,30.040000915527344,4564927.0,30.040000915527344
2015-03-02,30.290000915527344,29.219999313354492,30.25,29.520000457763672,5943814.0,29.520000457763672
2015-03-03,29.450000762939453,28.540000915527344,29.450000762939453,28.729999542236328,5345776.0,28.729999542236328
2015-03-04,29.299999237060547,28.3799991607666,28.399999618530273,28.950000762939453,3483767.0,28.950000762939453
2015-03-05,29.399999618530273,28.700000762939453,28.719999313354492,28.829999923706055,2796005.0,28.829999923706055
2015-03-06,29.329999923706055,28.700000762939453,28.719999313354492,29.110000610351562,3983380.0,29.110000610351562
2015-03-09,29.0,28.399999618530273,28.8799991607666,28.719999313354492,3345447.0,28.719999313354492
2015-03-10,30.0,28.610000610351562,28.700000762939453,29.59000015258789,5839643.0,29.59000015258789
2015-03-11,29.850000381469727,28.899999618530273,29.59000015258789,29.0,3592975.0,29.0
2015-03-12,29.290000915527344,28.700000762939453,29.0,28.709999084472656,2570158.0,28.709999084472656
2015-03-13,29.399999618530273,28.729999542236328,28.8799991607666,28.899999618530273,2483420.0,28.899999618530273
2015-03-16,30.450000762939453,29.649999618530273,30.450000762939453,30.170000076293945,6414039.0,30.170000076293945
2015-03-17,33.189998626708984,30.010000228881836,30.299999237060547,33.18000030517578,9608550.0,33.18000030517578
2015-03-18,33.68000030517578,32.540000915527344,32.900001525878906,32.9900016784668,6696426.0,32.9900016784668
2015-03-19,32.75,32.119998931884766,32.75,32.2599983215332,5806477.0,32.2599983215332
2015-03-20,32.68000030517578,31.719999313354492,32.66999816894531,32.25,5946975.0,32.25
2015-03-23,32.86000061035156,31.809999465942383,31.809999465942383,32.54999923706055,4588648.0,32.54999923706055
2015-03-24,35.189998626708984,32.279998779296875,32.560001373291016,34.150001525878906,8605491.0,34.150001525878906
2015-03-25,35.0,33.810001373291016,34.15999984741211,34.75,6194419.0,34.75
2015-03-26,37.880001068115234,34.119998931884766,34.5,37.61000061035156,9157750.0,37.61000061035156
2015-03-27,40.5,37.18000030517578,37.5,37.88999938964844,11199395.0,37.88999938964844
2015-03-30,37.959999084472656,36.29999923706055,37.88999938964844,36.369998931884766,9617754.0,36.369998931884766
2015-03-31,37.130001068115234,35.380001068115234,36.06999969482422,36.380001068115234,8162000.0,36.380001068115234
2015-04-01,37.0,35.900001525878906,36.279998779296875,36.709999084472656,4497772.0,36.709999084472656
2015-04-02,37.279998779296875,36.599998474121094,36.900001525878906,36.959999084472656,4425616.0,36.959999084472656
2015-04-03,37.29999923706055,36.65999984741211,36.70000076293945,36.900001525878906,4216566.0,36.900001525878906
2015-04-07,38.880001068115234,36.720001220703125,36.970001220703125,37.7400016784668,6152413.0,37.7400016784668
2015-04-08,38.97999954223633,37.66999816894531,37.7599983215332,38.38999938964844,7245446.0,38.38999938964844
2015-04-09,39.099998474121094,37.310001373291016,39.0,37.720001220703125,6550467.0,37.720001220703125
2015-04-10,38.189998626708984,37.400001525878906,37.599998474121094,37.75,5336694.0,37.75
2015-04-13,37.5,35.68000030517578,36.70000076293945,36.400001525878906,7541230.0,36.400001525878906
2015-04-14,36.5,35.79999923706055,36.40999984741211,35.9900016784668,4952069.0,35.9900016784668
2015-04-15,35.97999954223633,32.5099983215332,35.810001373291016,33.45000076293945,8824602.0,33.45000076293945
2015-04-16,34.45000076293945,32.5,33.0,33.720001220703125,5129447.0,33.720001220703125
2015-04-17,34.47999954223633,33.709999084472656,33.869998931884766,33.9900016784668,4580255.0,33.9900016784668
2015-04-20,33.9900016784668,32.0,33.970001220703125,32.81999969482422,6720850.0,32.81999969482422
2015-04-21,35.880001068115234,32.5,32.70000076293945,35.22999954223633,7013851.0,35.22999954223633
2015-04-22,35.790000915527344,34.38999938964844,35.310001373291016,34.86000061035156,8019744.0,34.86000061035156
2015-04-23,34.79999923706055,33.84000015258789,34.79999923706055,33.959999084472656,6454030.0,33.959999084472656
2015-04-24,36.79999923706055,34.599998474121094,35.0,35.70000076293945,9102868.0,35.70000076293945
2015-04-27,36.70000076293945,34.290000915527344,35.720001220703125,34.959999084472656,6294000.0,34.959999084472656
2015-04-28,35.20000076293945,33.220001220703125,35.0099983215332,33.5,4948154.0,33.5
2015-04-29,34.95000076293945,33.720001220703125,33.720001220703125,34.63999938964844,4833820.0,34.63999938964844
2015-04-30,34.970001220703125,33.61000061035156,33.900001525878906,34.380001068115234,5209893.0,34.380001068115234
2015-05-04,34.4900016784668,33.40999984741211,34.4900016784668,33.459999084472656,4264853.0,33.459999084472656
2015-05-05,33.459999084472656,31.5,33.45000076293945,31.540000915527344,6194086.0,31.540000915527344
2015-05-06,32.0,30.600000381469727,31.520000457763672,30.829999923706055,5559278.0,30.829999923706055
2015-05-07,31.0,29.049999237060547,30.84000015258789,29.209999084472656,4758825.0,29.209999084472656
2015-05-08,31.389999389648438,29.579999923706055,30.010000228881836,31.229999542236328,6005395.0,31.229999542236328
2015-05-11,33.869998931884766,31.420000076293945,31.420000076293945,33.43000030517578,6738143.0,33.43000030517578
2015-05-12,34.4900016784668,33.5,33.5,34.189998626708984,5548535.0,34.189998626708984
2015-05-13,35.279998779296875,33.689998626708984,34.20000076293945,35.0,6300529.0,35.0
2015-05-14,38.4900016784668,34.63999938964844,35.0,38.16999816894531,9409219.0,38.16999816894531
2015-05-15,40.22999954223633,36.5099983215332,38.20000076293945,36.54999923706055,8174149.0,36.54999923706055
2015-05-18,36.5,34.79999923706055,35.70000076293945,35.060001373291016,6279487.0,35.060001373291016
2015-05-19,35.900001525878906,35.11000061035156,35.599998474121094,35.400001525878906,4415499.0,35.400001525878906
2015-05-20,37.4900016784668,35.47999954223633,35.5,36.529998779296875,5927596.0,36.529998779296875
2015-05-21,37.310001373291016,36.0099983215332,36.349998474121094,37.279998779296875,5283794.0,37.279998779296875
2015-05-22,38.9900016784668,37.34000015258789,38.0,37.939998626708984,7657643.0,37.939998626708984
2015-05-25,38.650001525878906,37.220001220703125,37.5,38.2400016784668,7983590.0,38.2400016784668
2015-05-26,38.5,37.400001525878906,38.2599983215332,38.38999938964844,9276696.0,38.38999938964844
2015-05-27,42.22999954223633,39.150001525878906,39.150001525878906,42.22999954223633,16065195.0,42.22999954223633
2015-05-28,44.349998474121094,38.18000030517578,42.869998931884766,38.400001525878906,17509424.0,38.400001525878906
2015-05-29,39.5,36.0099983215332,38.400001525878906,38.439998626708984,10461261.0,38.439998626708984
2015-06-01,40.400001525878906,38.5,38.779998779296875,40.2599983215332,7615361.0,40.2599983215332
2015-06-02,40.45000076293945,39.02000045776367,40.29999923706055,40.08000183105469,7604547.0,40.08000183105469
2015-06-03,41.779998779296875,38.79999923706055,40.9900016784668,39.29999923706055,7581969.0,39.29999923706055
2015-06-04,39.0099983215332,35.790000915527344,38.9900016784668,38.2400016784668,8237747.0,38.2400016784668
2015-06-05,42.0,39.0,40.150001525878906,41.97999954223633,13585101.0,41.97999954223633
2015-06-08,42.880001068115234,40.470001220703125,42.70000076293945,41.43000030517578,9250772.0,41.43000030517578
2015-06-09,45.56999969482422,42.0,42.959999084472656,45.56999969482422,14485672.0,45.56999969482422
2015-06-10,48.5,43.56999969482422,44.599998474121094,46.459999084472656,14184099.0,46.459999084472656
2015-06-11,50.09000015258789,46.08000183105469,46.11000061035156,49.650001525878906,12139480.0,49.650001525878906
2015-06-12,49.0,44.689998626708984,48.0,44.720001220703125,19376780.0,44.720001220703125
2015-06-15,44.439998626708984,41.209999084472656,44.439998626708984,41.79999923706055,16143181.0,41.79999923706055
2015-06-16,43.84000015258789,41.0,41.33000183105469,42.529998779296875,12075072.0,42.529998779296875
2015-06-17,42.970001220703125,38.5099983215332,42.689998626708984,40.720001220703125,12257086.0,40.720001220703125
2015-06-18,40.70000076293945,38.130001068115234,40.70000076293945,38.25,9031367.0,38.25
2015-06-19,37.4900016784668,34.43000030517578,37.4900016784668,34.43000030517578,9920606.0,34.43000030517578
2015-06-23,34.400001525878906,30.989999771118164,33.40999984741211,32.540000915527344,11362872.0,32.540000915527344
2015-06-24,34.439998626708984,32.58000183105469,33.099998474121094,33.810001373291016,10391963.0,33.810001373291016
2015-06-25,33.70000076293945,30.5,33.70000076293945,30.889999389648438,10488405.0,30.889999389648438
2015-06-26,29.700000762939453,27.799999237060547,29.700000762939453,27.799999237060547,8662133.0,27.799999237060547
2015-06-29,28.5,25.020000457763672,28.5,25.020000457763672,11048242.0,25.020000457763672
2015-06-30,26.299999237060547,22.520000457763672,23.709999084472656,26.06999969482422,14561879.0,26.06999969482422
2015-07-01,26.969999313354492,23.559999465942383,25.100000381469727,23.809999465942383,11491098.0,23.809999465942383
2015-07-02,24.030000686645508,21.43000030517578,24.010000228881836,21.43000030517578,11493687.0,21.43000030517578
2015-07-03,21.799999237060547,19.290000915527344,20.3799991607666,19.290000915527344,12914053.0,19.290000915527344
2015-07-06,21.219999313354492,17.399999618530273,21.219999313354492,18.059999465942383,13924525.0,18.059999465942383
2015-07-07,17.889999389648438,16.25,16.850000381469727,16.25,9025848.0,16.25
2015-07-08,15.199999809265137,14.630000114440918,14.630000114440918,14.630000114440918,11867162.0,14.630000114440918
2015-07-09,16.09000015258789,14.0,14.0,16.09000015258789,13030283.0,16.09000015258789
2015-07-10,17.700000762939453,16.700000762939453,17.0,17.700000762939453,5027883.0,17.700000762939453
2015-07-13,19.469999313354492,18.59000015258789,19.399999618530273,19.469999313354492,13559817.0,19.469999313354492
2015-07-14,21.420000076293945,19.5,20.0,21.420000076293945,26417003.0,21.420000076293945
2015-07-15,21.020000457763672,19.280000686645508,20.700000762939453,19.280000686645508,14344756.0,19.280000686645508
2015-07-16,20.299999237060547,17.399999618530273,17.399999618530273,19.649999618530273,14875474.0,19.649999618530273
2015-07-17,21.15999984741211,19.5,19.600000381469727,20.81999969482422,14583848.0,20.81999969482422
2015-07-20,21.850000381469727,20.459999084472656,20.600000381469727,21.0,16288166.0,21.0
2015-07-21,21.5,20.100000381469727,20.5,21.40999984741211,14818909.0,21.40999984741211
2015-07-22,23.5,21.200000762939453,21.200000762939453,22.829999923706055,25358513.0,22.829999923706055
2015-07-23,25.110000610351562,22.399999618530273,22.610000610351562,24.940000534057617,25772373.0,24.940000534057617
2015-07-24,25.399999618530273,23.600000381469727,24.790000915527344,24.010000228881836,27805195.0,24.010000228881836
2015-07-27,25.010000228881836,21.610000610351562,23.0,21.610000610351562,23960337.0,21.610000610351562
2015-07-28,21.889999389648438,19.450000762939453,20.25,19.799999237060547,17439499.0,19.799999237060547
2015-07-29,21.559999465942383,19.010000228881836,20.399999618530273,21.399999618530273,14131467.0,21.399999618530273
2015-07-30,21.6200008392334,19.979999542236328,21.0,20.06999969482422,11809388.0,20.06999969482422
2015-07-31,20.149999618530273,19.0,19.399999618530273,19.350000381469727,11094059.0,19.350000381469727
2015-08-03,19.09000015258789,17.579999923706055,18.989999771118164,17.709999084472656,9964933.0,17.709999084472656
2015-08-04,19.479999542236328,18.0,18.100000381469727,19.469999313354492,10022935.0,19.469999313354492
2015-08-05,19.969999313354492,18.850000381469727,19.399999618530273,19.139999389648438,10887375.0,19.139999389648438
2015-08-06,19.3700008392334,18.510000228881836,18.600000381469727,18.989999771118164,6613444.0,18.989999771118164
2015-08-07,19.90999984741211,19.190000534057617,19.190000534057617,19.829999923706055,9011441.0,19.829999923706055
2015-08-10,21.75,19.979999542236328,19.989999771118164,21.420000076293945,13547736.0,21.420000076293945
2015-08-11,22.950000762939453,21.110000610351562,21.399999618530273,21.940000534057617,15783413.0,21.940000534057617
2015-08-12,22.100000381469727,20.90999984741211,21.65999984741211,20.979999542236328,12322266.0,20.979999542236328
2015-08-13,21.760000228881836,20.559999465942383,20.75,21.739999771118164,10487148.0,21.739999771118164
2015-08-14,22.360000610351562,21.479999542236328,22.0,21.68000030517578,12050085.0,21.68000030517578
2015-08-17,21.84000015258789,20.81999969482422,21.549999237060547,21.809999465942383,11246046.0,21.809999465942383
2015-08-18,22.729999542236328,19.6299991607666,21.950000762939453,19.6299991607666,16041313.0,19.6299991607666
2015-08-19,20.100000381469727,17.760000228881836,18.899999618530273,19.899999618530273,13926219.0,19.899999618530273
2015-08-20,20.56999969482422,19.0,19.440000534057617,19.600000381469727,12530501.0,19.600000381469727
2015-08-21,21.559999465942383,19.3799991607666,19.520000457763672,21.559999465942383,27950401.0,21.559999465942383
2015-08-24,23.290000915527344,19.90999984741211,21.299999237060547,22.18000030517578,54758488.0,22.18000030517578
2015-08-25,24.010000228881836,20.010000228881836,20.010000228881836,23.079999923706055,46308769.0,23.079999923706055
2015-08-26,25.389999389648438,23.25,23.5,25.389999389648438,24680820.0,25.389999389648438
2015-08-27,27.93000030517578,25.440000534057617,27.780000686645508,27.670000076293945,57451259.0,27.670000076293945
2015-08-28,30.139999389648438,25.780000686645508,26.5,28.709999084472656,60490148.0,28.709999084472656
2015-08-31,27.850000381469727,25.84000015258789,26.739999771118164,25.84000015258789,36538255.0,25.84000015258789
2015-09-01,23.360000610351562,23.260000228881836,23.260000228881836,23.260000228881836,5972200.0,23.260000228881836
2015-09-02,24.5,20.93000030517578,20.93000030517578,20.93000030517578,38218755.0,20.93000030517578
2015-09-07,22.059999465942383,18.84000015258789,20.899999618530273,18.84000015258789,31736193.0,18.84000015258789
2015-09-08,19.190000534057617,16.959999084472656,18.0,18.889999389648438,30984769.0,18.889999389648438
2015-09-09,20.780000686645508,18.219999313354492,18.479999542236328,20.780000686645508,35592288.0,20.780000686645508
2015-09-10,21.579999923706055,20.010000228881836,20.399999618530273,20.110000610351562,32438070.0,20.110000610351562
2015-09-11,20.649999618530273,19.209999084472656,19.649999618530273,20.299999237060547,22460886.0,20.299999237060547
2015-09-14,20.479999542236328,18.270000457763672,20.399999618530273,18.270000457763672,16505728.0,18.270000457763672
2015-09-15,17.440000534057617,16.440000534057617,17.0,16.440000534057617,14637494.0,16.440000534057617
2015-09-16,18.079999923706055,16.020000457763672,16.299999237060547,17.729999542236328,20512208.0,17.729999542236328
2015-09-17,18.09000015258789,16.34000015258789,17.75,16.5,20084576.0,16.5
2015-09-18,16.969999313354492,16.299999237060547,16.799999237060547,16.530000686645508,11128463.0,16.530000686645508
2015-09-21,17.670000076293945,15.880000114440918,16.010000228881836,17.389999389648438,14148356.0,17.389999389648438
2015-09-22,17.889999389648438,17.059999465942383,17.549999237060547,17.360000610351562,16703929.0,17.360000610351562
2015-09-23,17.149999618530273,16.389999389648438,16.489999771118164,16.729999542236328,13324670.0,16.729999542236328
2015-09-24,18.399999618530273,16.709999084472656,16.709999084472656,18.399999618530273,20886509.0,18.399999618530273
2015-09-25,19.399999618530273,17.520000457763672,18.649999618530273,17.81999969482422,25863827.0,17.81999969482422
2015-09-28,18.079999923706055,16.68000030517578,17.899999618530273,18.030000686645508,12800090.0,18.030000686645508
2015-09-29,17.799999237060547,17.020000457763672,17.540000915527344,17.18000030517578,9993499.0,17.18000030517578
2015-09-30,17.969999313354492,17.309999465942383,17.40999984741211,17.459999084472656,9295009.0,17.459999084472656
2015-10-08,18.709999084472656,17.600000381469727,18.389999389648438,18.450000762939453,13606556.0,18.450000762939453
2015-10-09,19.100000381469727,17.920000076293945,18.5,18.809999465942383,16122978.0,18.809999465942383
2015-10-12,19.770000457763672,18.510000228881836,18.700000762939453,19.5,24355275.0,19.5
2015-10-13,20.31999969482422,18.940000534057617,19.049999237060547,19.920000076293945,20998759.0,19.920000076293945
2015-10-14,19.8700008392334,19.06999969482422,19.760000228881836,19.1299991607666,15691685.0,19.1299991607666
2015-10-15,19.979999542236328,18.84000015258789,19.0,19.8700008392334,16022404.0,19.8700008392334
2015-10-16,20.479999542236328,19.350000381469727,20.0,20.260000228881836,24895769.0,20.260000228881836
2015-10-19,20.520000457763672,19.459999084472656,20.299999237060547,19.65999984741211,21483977.0,19.65999984741211
2015-10-20,21.25,19.399999618530273,19.5,20.690000534057617,26646740.0,20.690000534057617
2015-10-21,20.75,18.6200008392334,20.450000762939453,18.6299991607666,26107559.0,18.6299991607666
2015-10-22,19.75,18.809999465942383,18.81999969482422,19.530000686645508,19069121.0,19.530000686645508
2015-10-23,21.479999542236328,19.989999771118164,19.989999771118164,21.479999542236328,19598115.0,21.479999542236328
2015-10-26,23.15999984741211,21.399999618530273,22.639999389648438,21.719999313354492,37107378.0,21.719999313354492
2015-10-27,22.149999618530273,20.020000457763672,21.899999618530273,21.829999923706055,23679776.0,21.829999923706055
2015-10-28,21.959999084472656,20.559999465942383,21.31999969482422,20.760000228881836,17050284.0,20.760000228881836
2015-10-29,21.450000762939453,20.549999237060547,21.18000030517578,21.06999969482422,14182209.0,21.06999969482422
2015-10-30,21.290000915527344,20.5,21.110000610351562,20.75,12701287.0,20.75
2015-11-02,20.790000915527344,19.709999084472656,20.209999084472656,20.010000228881836,10604096.0,20.010000228881836
2015-11-03,21.100000381469727,19.979999542236328,20.329999923706055,21.030000686645508,12423791.0,21.030000686645508
2015-11-04,22.290000915527344,21.110000610351562,21.110000610351562,22.040000915527344,21141342.0,22.040000915527344
2015-11-05,22.299999237060547,21.280000686645508,22.299999237060547,21.469999313354492,19682539.0,21.469999313354492
2015-11-06,21.950000762939453,21.309999465942383,21.309999465942383,21.690000534057617,16342327.0,21.690000534057617
2015-11-09,22.0,20.780000686645508,21.229999542236328,21.690000534057617,19193811.0,21.690000534057617
2015-11-10,22.5,21.100000381469727,21.479999542236328,22.190000534057617,22879672.0,22.190000534057617
2015-11-11,23.860000610351562,21.700000762939453,22.200000762939453,23.309999465942383,25481039.0,23.309999465942383
2015-11-12,23.239999771118164,22.6200008392334,23.170000076293945,22.889999389648438,18704652.0,22.889999389648438
2015-11-13,22.600000381469727,21.8700008392334,22.5,21.959999084472656,14749276.0,21.959999084472656
2015-11-16,22.559999465942383,21.350000381469727,21.399999618530273,22.510000228881836,11734746.0,22.510000228881836
2015-11-17,23.5,22.420000076293945,22.600000381469727,22.709999084472656,21039593.0,22.709999084472656
2015-11-18,23.549999237060547,22.100000381469727,22.639999389648438,22.209999084472656,17736128.0,22.209999084472656
2015-11-19,22.649999618530273,21.899999618530273,22.209999084472656,22.5,12690189.0,22.5
2015-11-20,23.450000762939453,22.31999969482422,22.520000457763672,23.25,18453863.0,23.25
2015-11-23,24.639999389648438,23.030000686645508,23.260000228881836,23.549999237060547,25724671.0,23.549999237060547
2015-11-24,24.139999389648438,23.100000381469727,23.309999465942383,23.950000762939453,15438060.0,23.950000762939453
2015-11-25,25.100000381469727,23.530000686645508,23.829999923706055,24.90999984741211,22167501.0,24.90999984741211
2015-11-26,25.790000915527344,24.520000457763672,24.93000030517578,24.799999237060547,25762392.0,24.799999237060547
2015-11-27,25.399999618530273,22.479999542236328,24.600000381469727,22.889999389648438,22161916.0,22.889999389648438
2015-11-30,23.18000030517578,20.81999969482422,22.829999923706055,22.299999237060547,16305247.0,22.299999237060547
2015-12-01,22.25,21.360000610351562,22.25,21.8799991607666,11548815.0,21.8799991607666
2015-12-02,21.790000915527344,20.68000030517578,21.780000686645508,21.639999389648438,8226110.0,21.639999389648438
2015-12-03,22.200000762939453,21.68000030517578,21.75,22.15999984741211,8642813.0,22.15999984741211
2015-12-04,22.389999389648438,21.899999618530273,22.15999984741211,22.1299991607666,8993127.0,22.1299991607666
2015-12-07,22.34000015258789,21.809999465942383,22.110000610351562,22.15999984741211,7434279.0,22.15999984741211
2015-12-08,21.979999542236328,21.0,21.979999542236328,21.09000015258789,9700251.0,21.09000015258789
2015-12-09,21.200000762939453,20.709999084472656,20.860000610351562,20.920000076293945,6560601.0,20.920000076293945
2015-12-10,21.25,20.8799991607666,21.010000228881836,20.90999984741211,5985960.0,20.90999984741211
2015-12-11,21.5,20.760000228881836,20.920000076293945,21.200000762939453,6328230.0,21.200000762939453
2015-12-14,21.559999465942383,20.760000228881836,21.0,21.479999542236328,5895993.0,21.479999542236328
2015-12-15,21.950000762939453,21.350000381469727,21.479999542236328,21.81999969482422,7839986.0,21.81999969482422
2015-12-16,22.100000381469727,21.450000762939453,21.84000015258789,21.600000381469727,7522852.0,21.600000381469727
2015-12-17,22.06999969482422,21.65999984741211,21.739999771118164,22.049999237060547,8669327.0,22.049999237060547
2015-12-18,22.299999237060547,21.639999389648438,21.959999084472656,21.829999923706055,7870752.0,21.829999923706055
2015-12-21,22.690000534057617,21.510000228881836,21.600000381469727,22.420000076293945,12325934.0,22.420000076293945
2015-12-22,22.739999771118164,22.0,22.5,22.25,8096263.0,22.25
2015-12-23,22.739999771118164,21.889999389648438,22.260000228881836,21.90999984741211,11265330.0,21.90999984741211
2015-12-24,21.920000076293945,21.1200008392334,21.780000686645508,21.56999969482422,7500924.0,21.56999969482422
2015-12-25,21.739999771118164,21.450000762939453,21.5,21.59000015258789,5326509.0,21.59000015258789
2015-12-28,21.75,20.65999984741211,21.59000015258789,20.739999771118164,8666008.0,20.739999771118164
2015-12-29,20.8799991607666,20.5,20.75,20.84000015258789,5938819.0,20.84000015258789
2015-12-30,21.299999237060547,20.729999542236328,20.90999984741211,21.270000457763672,5866159.0,21.270000457763672
2015-12-31,21.5,21.049999237060547,21.149999618530273,21.219999313354492,5738669.0,21.219999313354492
2016-01-04,21.209999084472656,19.100000381469727,21.020000457763672,19.100000381469727,5723185.0,19.100000381469727
2016-01-05,18.84000015258789,17.270000457763672,18.010000228881836,18.110000610351562,8598340.0,18.110000610351562
2016-01-06,18.600000381469727,18.100000381469727,18.1200008392334,18.469999313354492,6319173.0,18.469999313354492
2016-01-07,18.1299991607666,16.6200008392334,18.1299991607666,16.6299991607666,1864770.0,16.6299991607666
2016-01-08,17.5,16.010000228881836,17.25,16.969999313354492,7673641.0,16.969999313354492
2016-01-11,17.440000534057617,15.699999809265137,16.790000915527344,15.710000038146973,8603695.0,15.710000038146973
2016-01-12,16.280000686645508,15.579999923706055,16.010000228881836,16.040000915527344,5526533.0,16.040000915527344
2016-01-13,16.299999237060547,15.649999618530273,16.299999237060547,15.680000305175781,4856059.0,15.680000305175781
2016-01-14,16.280000686645508,14.6899995803833,14.6899995803833,16.139999389648438,5518013.0,16.139999389648438
2016-01-15,16.229999542236328,15.050000190734863,16.0,15.1899995803833,4849475.0,15.1899995803833
2016-01-18,15.6899995803833,14.649999618530273,14.800000190734863,15.5600004196167,5201482.0,15.5600004196167
2016-01-19,16.09000015258789,15.359999656677246,15.5,16.059999465942383,5092760.0,16.059999465942383
2016-01-20,16.200000762939453,15.470000267028809,15.9399995803833,15.829999923706055,5375422.0,15.829999923706055
2016-01-21,16.110000610351562,15.029999732971191,15.699999809265137,15.079999923706055,5401219.0,15.079999923706055
2016-01-22,15.430000305175781,14.789999961853027,15.220000267028809,15.289999961853027,3678063.0,15.289999961853027
2016-01-25,15.770000457763672,15.300000190734863,15.319999694824219,15.75,4272210.0,15.75
2016-01-26,15.65999984741211,14.199999809265137,15.630000114440918,14.319999694824219,5383009.0,14.319999694824219
2016-01-27,14.600000381469727,13.15999984741211,14.489999771118164,13.9399995803833,5742570.0,13.9399995803833
2016-01-28,13.979999542236328,13.0600004196167,13.899999618530273,13.1899995803833,3832290.0,13.1899995803833
2016-01-29,13.9399995803833,13.100000381469727,13.119999885559082,13.789999961853027,3960502.0,13.789999961853027
2016-02-01,15.170000076293945,13.949999809265137,14.100000381469727,15.170000076293945,3850913.0,15.170000076293945
2016-02-02,15.170000076293945,15.170000076293945,15.170000076293945,15.170000076293945,0.0,15.170000076293945
2016-02-03,15.170000076293945,15.170000076293945,15.170000076293945,15.170000076293945,0.0,15.170000076293945
2016-02-04,15.170000076293945,15.170000076293945,15.170000076293945,15.170000076293945,0.0,15.170000076293945
2016-02-05,15.170000076293945,15.170000076293945,15.170000076293945,15.170000076293945,0.0,15.170000076293945
2016-02-15,15.170000076293945,15.170000076293945,15.170000076293945,15.170000076293945,0.0,15.170000076293945
2016-02-16,15.170000076293945,15.170000076293945,15.170000076293945,15.170000076293945,0.0,15.170000076293945
2016-02-17,15.170000076293945,15.170000076293945,15.170000076293945,15.170000076293945,0.0,15.170000076293945
2016-02-18,15.170000076293945,15.170000076293945,15.170000076293945,15.170000076293945,0.0,15.170000076293945
2016-02-19,15.170000076293945,15.170000076293945,15.170000076293945,15.170000076293945,0.0,15.170000076293945
2016-02-22,15.170000076293945,15.170000076293945,15.170000076293945,15.170000076293945,0.0,15.170000076293945
2016-02-23,15.170000076293945,15.170000076293945,15.170000076293945,15.170000076293945,0.0,15.170000076293945
2016-02-24,15.170000076293945,15.170000076293945,15.170000076293945,15.170000076293945,0.0,15.170000076293945
2016-02-25,15.170000076293945,15.170000076293945,15.170000076293945,15.170000076293945,0.0,15.170000076293945
2016-02-26,15.170000076293945,15.170000076293945,15.170000076293945,15.170000076293945,0.0,15.170000076293945
2016-02-29,15.170000076293945,15.170000076293945,15.170000076293945,15.170000076293945,0.0,15.170000076293945
2016-03-01,15.170000076293945,15.170000076293945,15.170000076293945,15.170000076293945,0.0,15.170000076293945
2016-03-02,15.170000076293945,15.170000076293945,15.170000076293945,15.170000076293945,0.0,15.170000076293945
2016-03-03,15.170000076293945,15.170000076293945,15.170000076293945,15.170000076293945,0.0,15.170000076293945
2016-03-04,15.170000076293945,15.170000076293945,15.170000076293945,15.170000076293945,0.0,15.170000076293945
2016-03-07,15.170000076293945,15.170000076293945,15.170000076293945,15.170000076293945,0.0,15.170000076293945
2016-03-08,15.170000076293945,15.170000076293945,15.170000076293945,15.170000076293945,0.0,15.170000076293945
2016-03-09,15.170000076293945,15.170000076293945,15.170000076293945,15.170000076293945,0.0,15.170000076293945
2016-03-10,15.170000076293945,15.170000076293945,15.170000076293945,15.170000076293945,0.0,15.170000076293945
2016-03-11,15.170000076293945,15.170000076293945,15.170000076293945,15.170000076293945,0.0,15.170000076293945
2016-03-14,15.170000076293945,15.170000076293945,15.170000076293945,15.170000076293945,0.0,15.170000076293945
2016-03-15,15.170000076293945,15.170000076293945,15.170000076293945,15.170000076293945,0.0,15.170000076293945
2016-03-16,15.170000076293945,15.170000076293945,15.170000076293945,15.170000076293945,0.0,15.170000076293945
2016-03-17,15.170000076293945,15.170000076293945,15.170000076293945,15.170000076293945,0.0,15.170000076293945
2016-03-18,15.170000076293945,15.170000076293945,15.170000076293945,15.170000076293945,0.0,15.170000076293945
2016-03-21,15.170000076293945,15.170000076293945,15.170000076293945,15.170000076293945,0.0,15.170000076293945
2016-03-22,15.170000076293945,15.170000076293945,15.170000076293945,15.170000076293945,0.0,15.170000076293945
2016-03-23,15.170000076293945,15.170000076293945,15.170000076293945,15.170000076293945,0.0,15.170000076293945
2016-03-24,15.170000076293945,15.170000076293945,15.170000076293945,15.170000076293945,0.0,15.170000076293945
2016-03-25,15.170000076293945,15.170000076293945,15.170000076293945,15.170000076293945,0.0,15.170000076293945
2016-03-28,15.170000076293945,15.170000076293945,15.170000076293945,15.170000076293945,0.0,15.170000076293945
2016-03-29,15.170000076293945,15.170000076293945,15.170000076293945,15.170000076293945,0.0,15.170000076293945
2016-03-30,15.170000076293945,15.170000076293945,15.170000076293945,15.170000076293945,0.0,15.170000076293945
2016-03-31,15.170000076293945,15.170000076293945,15.170000076293945,15.170000076293945,0.0,15.170000076293945
2016-04-01,15.170000076293945,15.170000076293945,15.170000076293945,15.170000076293945,0.0,15.170000076293945
2016-04-05,15.170000076293945,15.170000076293945,15.170000076293945,15.170000076293945,0.0,15.170000076293945
2016-04-06,15.170000076293945,15.170000076293945,15.170000076293945,15.170000076293945,0.0,15.170000076293945
2016-04-07,15.170000076293945,15.170000076293945,15.170000076293945,15.170000076293945,0.0,15.170000076293945
2016-04-08,15.170000076293945,15.170000076293945,15.170000076293945,15.170000076293945,0.0,15.170000076293945
2016-04-11,15.170000076293945,15.170000076293945,15.170000076293945,15.170000076293945,0.0,15.170000076293945
2016-04-12,15.170000076293945,15.170000076293945,15.170000076293945,15.170000076293945,0.0,15.170000076293945
2016-04-13,15.170000076293945,15.170000076293945,15.170000076293945,15.170000076293945,0.0,15.170000076293945
2016-04-14,15.170000076293945,15.170000076293945,15.170000076293945,15.170000076293945,0.0,15.170000076293945
2016-04-15,15.170000076293945,15.170000076293945,15.170000076293945,15.170000076293945,0.0,15.170000076293945
2016-04-18,15.170000076293945,15.170000076293945,15.170000076293945,15.170000076293945,0.0,15.170000076293945
2016-04-19,15.170000076293945,15.170000076293945,15.170000076293945,15.170000076293945,0.0,15.170000076293945
2016-04-20,15.170000076293945,15.170000076293945,15.170000076293945,15.170000076293945,0.0,15.170000076293945
2016-04-21,15.170000076293945,15.170000076293945,15.170000076293945,15.170000076293945,0.0,15.170000076293945
2016-04-22,15.170000076293945,15.170000076293945,15.170000076293945,15.170000076293945,0.0,15.170000076293945
2016-04-25,15.170000076293945,15.170000076293945,15.170000076293945,15.170000076293945,0.0,15.170000076293945
2016-04-26,15.170000076293945,15.170000076293945,15.170000076293945,15.170000076293945,0.0,15.170000076293945
2016-04-27,15.170000076293945,15.170000076293945,15.170000076293945,15.170000076293945,0.0,15.170000076293945
2016-04-28,15.170000076293945,15.170000076293945,15.170000076293945,15.170000076293945,0.0,15.170000076293945
2016-04-29,15.170000076293945,15.170000076293945,15.170000076293945,15.170000076293945,0.0,15.170000076293945
2016-05-03,15.170000076293945,15.170000076293945,15.170000076293945,15.170000076293945,0.0,15.170000076293945
2016-05-04,15.170000076293945,15.170000076293945,15.170000076293945,15.170000076293945,0.0,15.170000076293945
2016-05-05,15.170000076293945,15.170000076293945,15.170000076293945,15.170000076293945,0.0,15.170000076293945
2016-05-06,15.170000076293945,15.170000076293945,15.170000076293945,15.170000076293945,0.0,15.170000076293945
2016-05-09,15.170000076293945,15.170000076293945,15.170000076293945,15.170000076293945,0.0,15.170000076293945
2016-05-10,15.170000076293945,15.170000076293945,15.170000076293945,15.170000076293945,0.0,15.170000076293945
2016-05-11,15.170000076293945,15.170000076293945,15.170000076293945,15.170000076293945,0.0,15.170000076293945
2016-05-12,15.170000076293945,15.170000076293945,15.170000076293945,15.170000076293945,0.0,15.170000076293945
2016-05-13,15.170000076293945,15.170000076293945,15.170000076293945,15.170000076293945,0.0,15.170000076293945
2016-05-16,15.170000076293945,15.170000076293945,15.170000076293945,15.170000076293945,0.0,15.170000076293945
2016-05-17,15.170000076293945,15.170000076293945,15.170000076293945,15.170000076293945,0.0,15.170000076293945
2016-05-18,15.170000076293945,15.170000076293945,15.170000076293945,15.170000076293945,0.0,15.170000076293945
2016-05-19,15.170000076293945,15.170000076293945,15.170000076293945,15.170000076293945,0.0,15.170000076293945
2016-05-20,15.170000076293945,15.170000076293945,15.170000076293945,15.170000076293945,0.0,15.170000076293945
2016-05-23,15.170000076293945,15.170000076293945,15.170000076293945,15.170000076293945,0.0,15.170000076293945
2016-05-24,15.170000076293945,15.170000076293945,15.170000076293945,15.170000076293945,0.0,15.170000076293945
2016-05-25,15.170000076293945,15.170000076293945,15.170000076293945,15.170000076293945,0.0,15.170000076293945
2016-05-26,15.170000076293945,15.170000076293945,15.170000076293945,15.170000076293945,0.0,15.170000076293945
2016-05-27,15.170000076293945,15.170000076293945,15.170000076293945,15.170000076293945,0.0,15.170000076293945
2016-05-30,15.170000076293945,15.170000076293945,15.170000076293945,15.170000076293945,0.0,15.170000076293945
2016-05-31,15.170000076293945,15.170000076293945,15.170000076293945,15.170000076293945,0.0,15.170000076293945
2016-06-01,15.170000076293945,15.170000076293945,15.170000076293945,15.170000076293945,0.0,15.170000076293945
2016-06-02,15.170000076293945,15.170000076293945,15.170000076293945,15.170000076293945,0.0,15.170000076293945
2016-06-03,15.170000076293945,15.170000076293945,15.170000076293945,15.170000076293945,0.0,15.170000076293945
2016-06-06,15.170000076293945,15.170000076293945,15.170000076293945,15.170000076293945,0.0,15.170000076293945
2016-06-07,15.170000076293945,15.170000076293945,15.170000076293945,15.170000076293945,0.0,15.170000076293945
2016-06-08,15.170000076293945,15.170000076293945,15.170000076293945,15.170000076293945,0.0,15.170000076293945
2016-06-13,15.170000076293945,15.170000076293945,15.170000076293945,15.170000076293945,0.0,15.170000076293945
2016-06-14,15.170000076293945,15.170000076293945,15.170000076293945,15.170000076293945,0.0,15.170000076293945
2016-06-15,15.170000076293945,15.170000076293945,15.170000076293945,15.170000076293945,0.0,15.170000076293945
2016-06-16,15.170000076293945,15.170000076293945,15.170000076293945,15.170000076293945,0.0,15.170000076293945
2016-06-17,15.170000076293945,15.170000076293945,15.170000076293945,15.170000076293945,0.0,15.170000076293945
2016-06-20,15.170000076293945,15.170000076293945,15.170000076293945,15.170000076293945,0.0,15.170000076293945
2016-06-21,15.170000076293945,15.170000076293945,15.170000076293945,15.170000076293945,0.0,15.170000076293945
2016-06-22,15.170000076293945,15.170000076293945,15.170000076293945,15.170000076293945,0.0,15.170000076293945
2016-06-23,15.170000076293945,15.170000076293945,15.170000076293945,15.170000076293945,0.0,15.170000076293945
2016-06-24,15.170000076293945,15.170000076293945,15.170000076293945,15.170000076293945,0.0,15.170000076293945
2016-06-27,15.170000076293945,15.170000076293945,15.170000076293945,15.170000076293945,0.0,15.170000076293945
2016-06-28,15.170000076293945,15.170000076293945,15.170000076293945,15.170000076293945,0.0,15.170000076293945
2016-06-29,14.40999984741211,14.40999984741211,14.40999984741211,14.40999984741211,196400.0,14.40999984741211
2016-06-30,13.6899995803833,13.6899995803833,13.6899995803833,13.6899995803833,71400.0,13.6899995803833
2016-07-01,13.010000228881836,13.010000228881836,13.010000228881836,13.010000228881836,631100.0,13.010000228881836
2016-07-04,12.359999656677246,12.359999656677246,12.359999656677246,12.359999656677246,490900.0,12.359999656677246
2016-07-05,11.739999771118164,11.739999771118164,11.739999771118164,11.739999771118164,1808700.0,11.739999771118164
2016-07-06,11.5,11.149999618530273,11.149999618530273,11.260000228881836,35849005.0,11.260000228881836
2016-07-07,11.270000457763672,11.050000190734863,11.100000381469727,11.229999542236328,17468164.0,11.229999542236328
2016-07-08,11.539999961853027,11.180000305175781,11.25,11.390000343322754,12704102.0,11.390000343322754
2016-07-11,11.40999984741211,11.180000305175781,11.380000114440918,11.1899995803833,12809531.0,11.1899995803833
2016-07-12,11.289999961853027,11.170000076293945,11.239999771118164,11.270000457763672,8687893.0,11.270000457763672
2016-07-13,11.329999923706055,11.220000267028809,11.289999961853027,11.300000190734863,6773657.0,11.300000190734863
2016-07-14,11.329999923706055,11.25,11.270000457763672,11.289999961853027,5493040.0,11.289999961853027
2016-07-15,11.3100004196167,11.220000267028809,11.289999961853027,11.279999732971191,3902031.0,11.279999732971191
2016-07-18,11.270000457763672,11.149999618530273,11.210000038146973,11.180000305175781,4733293.0,11.180000305175781
2016-07-19,11.260000228881836,11.149999618530273,11.180000305175781,11.229999542236328,3859978.0,11.229999542236328
2016-07-20,11.4399995803833,11.1899995803833,11.210000038146973,11.359999656677246,6860022.0,11.359999656677246
2016-07-21,11.470000267028809,11.270000457763672,11.359999656677246,11.279999732971191,4075058.0,11.279999732971191
2016-07-22,11.319999694824219,11.239999771118164,11.279999732971191,11.270000457763672,3362245.0,11.270000457763672
2016-07-25,11.460000038146973,11.239999771118164,11.270000457763672,11.300000190734863,4157351.0,11.300000190734863
2016-07-26,11.350000381469727,11.270000457763672,11.300000190734863,11.329999923706055,4297873.0,11.329999923706055
2016-07-27,11.34000015258789,10.760000228881836,11.319999694824219,10.760000228881836,8926048.0,10.760000228881836
2016-07-28,10.850000381469727,10.300000190734863,10.729999542236328,10.5,5493452.0,10.5
2016-07-29,10.829999923706055,10.430000305175781,10.5,10.720000267028809,4178503.0,10.720000267028809
2016-08-01,10.720000267028809,10.199999809265137,10.710000038146973,10.300000190734863,4646066.0,10.300000190734863
2016-08-02,10.40999984741211,10.199999809265137,10.3100004196167,10.399999618530273,2066732.0,10.399999618530273
2016-08-03,10.420000076293945,10.3100004196167,10.380000114440918,10.329999923706055,2605295.0,10.329999923706055
2016-08-04,10.680000305175781,10.470000267028809,10.550000190734863,10.600000381469727,4589951.0,10.600000381469727
2016-08-05,10.779999732971191,10.520000457763672,10.600000381469727,10.680000305175781,3520917.0,10.680000305175781
2016-08-08,10.970000267028809,10.600000381469727,10.680000305175781,10.880000114440918,4431307.0,10.880000114440918
2016-08-09,10.979999542236328,10.8100004196167,10.859999656677246,10.899999618530273,3336417.0,10.899999618530273
2016-08-10,10.920000076293945,10.760000228881836,10.869999885559082,10.789999961853027,3401906.0,10.789999961853027
2016-08-11,10.819999694824219,10.65999984741211,10.779999732971191,10.6899995803833,2728855.0,10.6899995803833
2016-08-12,10.779999732971191,10.680000305175781,10.720000267028809,10.770000457763672,2133505.0,10.770000457763672
2016-08-15,10.949999809265137,10.75,10.770000457763672,10.920000076293945,3777286.0,10.920000076293945
2016-08-16,10.979999542236328,10.869999885559082,10.949999809265137,10.9399995803833,3315022.0,10.9399995803833
2016-08-17,11.489999771118164,10.869999885559082,10.920000076293945,11.489999771118164,5508505.0,11.489999771118164
2016-08-18,11.850000381469727,11.430000305175781,11.699999809265137,11.489999771118164,9613492.0,11.489999771118164
2016-08-19,12.0600004196167,11.569999694824219,11.569999694824219,11.789999961853027,10546186.0,11.789999961853027
2016-08-22,11.989999771118164,11.460000038146973,11.850000381469727,11.489999771118164,9219155.0,11.489999771118164
2016-08-23,11.649999618530273,11.380000114440918,11.470000267028809,11.5,5545395.0,11.5
2016-08-24,11.640000343322754,11.449999809265137,11.510000228881836,11.510000228881836,4676130.0,11.510000228881836
2016-08-25,11.449999809265137,11.149999618530273,11.449999809265137,11.279999732971191,4577994.0,11.279999732971191
2016-08-26,11.420000076293945,11.25,11.289999961853027,11.350000381469727,3412424.0,11.350000381469727
2016-08-29,11.40999984741211,11.289999961853027,11.300000190734863,11.399999618530273,2456988.0,11.399999618530273
2016-08-30,11.449999809265137,11.319999694824219,11.40999984741211,11.359999656677246,3164007.0,11.359999656677246
2016-08-31,11.430000305175781,11.329999923706055,11.350000381469727,11.40999984741211,2294964.0,11.40999984741211
2016-09-01,11.4399995803833,11.260000228881836,11.390000343322754,11.289999961853027,2775730.0,11.289999961853027
2016-09-02,11.390000343322754,11.25,11.289999961853027,11.350000381469727,3154251.0,11.350000381469727
2016-09-05,11.800000190734863,11.3100004196167,11.319999694824219,11.59000015258789,7256847.0,11.59000015258789
2016-09-06,11.670000076293945,11.489999771118164,11.569999694824219,11.65999984741211,5575398.0,11.65999984741211
2016-09-07,11.65999984741211,11.5,11.600000381469727,11.5600004196167,4753725.0,11.5600004196167
2016-09-08,11.65999984741211,11.510000228881836,11.5600004196167,11.609999656677246,4978921.0,11.609999656677246
2016-09-09,11.680000305175781,11.5600004196167,11.65999984741211,11.569999694824219,3818573.0,11.569999694824219
2016-09-12,11.40999984741211,10.989999771118164,11.34000015258789,11.029999732971191,6581670.0,11.029999732971191
2016-09-13,11.229999542236328,11.039999961853027,11.039999961853027,11.109999656677246,3671461.0,11.109999656677246
2016-09-14,11.279999732971191,11.010000228881836,11.050000190734863,11.220000267028809,2689331.0,11.220000267028809
2016-09-19,11.279999732971191,11.1899995803833,11.1899995803833,11.270000457763672,2232854.0,11.270000457763672
2016-09-20,11.369999885559082,11.239999771118164,11.289999961853027,11.279999732971191,2191748.0,11.279999732971191
2016-09-21,11.430000305175781,11.270000457763672,11.279999732971191,11.380000114440918,3875329.0,11.380000114440918
2016-09-22,11.4399995803833,11.329999923706055,11.380000114440918,11.350000381469727,3392409.0,11.350000381469727
2016-09-23,11.470000267028809,11.329999923706055,11.359999656677246,11.449999809265137,4516776.0,11.449999809265137
2016-09-26,11.5600004196167,11.069999694824219,11.479999542236328,11.100000381469727,5310720.0,11.100000381469727
2016-09-27,11.100000381469727,10.90999984741211,10.989999771118164,11.0600004196167,3925332.0,11.0600004196167
2016-09-28,11.15999984741211,10.989999771118164,11.029999732971191,11.069999694824219,2049041.0,11.069999694824219
2016-09-29,11.300000190734863,11.119999885559082,11.199999809265137,11.140000343322754,2325982.0,11.140000343322754
2016-09-30,11.380000114440918,11.109999656677246,11.140000343322754,11.3100004196167,2413208.0,11.3100004196167
2016-10-10,11.649999618530273,11.319999694824219,11.319999694824219,11.550000190734863,4916823.0,11.550000190734863
2016-10-11,11.850000381469727,11.640000343322754,11.670000076293945,11.680000305175781,4716440.0,11.680000305175781
2016-10-12,11.800000190734863,11.579999923706055,11.649999618530273,11.710000038146973,4128389.0,11.710000038146973
2016-10-13,11.8100004196167,11.619999885559082,11.729999542236328,11.680000305175781,3395893.0,11.680000305175781
2016-10-14,11.680000305175781,11.5,11.640000343322754,11.550000190734863,4039236.0,11.550000190734863
2016-10-17,11.59000015258789,11.3100004196167,11.5600004196167,11.369999885559082,4081453.0,11.369999885559082
2016-10-18,11.489999771118164,11.319999694824219,11.350000381469727,11.489999771118164,3522113.0,11.489999771118164
2016-10-19,11.600000381469727,11.479999542236328,11.520000457763672,11.520000457763672,3665247.0,11.520000457763672
2016-10-20,11.569999694824219,11.460000038146973,11.539999961853027,11.5600004196167,2593378.0,11.5600004196167
2016-10-21,11.619999885559082,11.399999618530273,11.59000015258789,11.5,4485859.0,11.5
2016-10-24,11.75,11.489999771118164,11.520000457763672,11.720000267028809,5566492.0,11.720000267028809
2016-10-25,12.3100004196167,11.65999984741211,11.680000305175781,12.3100004196167,4860670.0,12.3100004196167
2016-10-26,12.699999809265137,12.300000190734863,12.680000305175781,12.390000343322754,12785639.0,12.390000343322754
2016-10-27,12.850000381469727,12.359999656677246,12.430000305175781,12.449999809265137,9062083.0,12.449999809265137
2016-10-28,12.449999809265137,12.100000381469727,12.399999618530273,12.180000305175781,5227248.0,12.180000305175781
2016-10-31,12.15999984741211,11.9399995803833,12.15999984741211,12.0600004196167,4812337.0,12.0600004196167
2016-11-01,12.329999923706055,12.039999961853027,12.039999961853027,12.319999694824219,5216025.0,12.319999694824219
2016-11-02,12.579999923706055,12.260000228881836,12.34000015258789,12.359999656677246,6335549.0,12.359999656677246
2016-11-03,12.470000267028809,12.220000267028809,12.380000114440918,12.390000343322754,5851519.0,12.390000343322754
2016-11-04,13.010000228881836,12.319999694824219,12.319999694824219,12.760000228881836,12072246.0,12.760000228881836
2016-11-07,13.239999771118164,12.760000228881836,12.829999923706055,12.989999771118164,10503832.0,12.989999771118164
2016-11-08,13.029999732971191,12.819999694824219,12.949999809265137,12.899999618530273,5525250.0,12.899999618530273
2016-11-09,13.4399995803833,12.850000381469727,12.869999885559082,13.119999885559082,10928533.0,13.119999885559082
2016-11-10,13.479999542236328,13.130000114440918,13.199999809265137,13.289999961853027,7369863.0,13.289999961853027
2016-11-11,13.359999656677246,13.079999923706055,13.210000038146973,13.270000457763672,6107320.0,13.270000457763672
2016-11-14,13.930000305175781,13.930000305175781,13.930000305175781,13.930000305175781,1876499.0,13.930000305175781
2016-11-15,14.630000114440918,14.100000381469727,14.630000114440918,14.210000038146973,15922874.0,14.210000038146973
2016-11-16,14.739999771118164,14.170000076293945,14.170000076293945,14.609999656677246,10426095.0,14.609999656677246
2016-11-17,14.779999732971191,14.279999732971191,14.59000015258789,14.510000228881836,9873461.0,14.510000228881836
2016-11-18,14.510000228881836,14.510000228881836,14.510000228881836,14.510000228881836,0.0,14.510000228881836
2016-11-21,14.5,13.720000267028809,14.130000114440918,14.34000015258789,19467405.0,14.34000015258789
2016-11-22,14.670000076293945,14.010000228881836,14.329999923706055,14.079999923706055,12204518.0,14.079999923706055
2016-11-23,14.319999694824219,13.949999809265137,14.0,13.979999542236328,8714113.0,13.979999542236328
2016-11-24,13.9399995803833,13.369999885559082,13.9399995803833,13.5,10700807.0,13.5
2016-11-25,13.5600004196167,13.079999923706055,13.5,13.5,7457668.0,13.5
2016-11-28,14.850000381469727,13.5600004196167,13.5600004196167,14.850000381469727,6082690.0,14.850000381469727
2016-11-29,16.200000762939453,15.390000343322754,16.200000762939453,15.819999694824219,43769455.0,15.819999694824219
2016-11-30,17.399999618530273,14.850000381469727,15.5,16.920000076293945,49330548.0,16.920000076293945
2016-12-01,17.8799991607666,16.399999618530273,16.40999984741211,17.700000762939453,44793809.0,17.700000762939453
2016-12-02,17.65999984741211,16.299999237060547,17.200000762939453,16.329999923706055,29071339.0,16.329999923706055
2016-12-05,17.15999984741211,15.510000228881836,15.920000076293945,16.690000534057617,22297910.0,16.690000534057617
2016-12-06,16.81999969482422,15.720000267028809,16.450000762939453,15.869999885559082,20589465.0,15.869999885559082
2016-12-07,16.18000030517578,15.680000305175781,15.75,16.030000686645508,12044677.0,16.030000686645508
2016-12-08,17.6299991607666,15.699999809265137,15.880000114440918,17.6299991607666,40074426.0,17.6299991607666
2016-12-09,19.100000381469727,17.350000381469727,17.5,18.3799991607666,51937339.0,18.3799991607666
2016-12-12,19.059999465942383,16.860000610351562,18.200000762939453,17.479999542236328,45341969.0,17.479999542236328
2016-12-13,17.579999923706055,16.59000015258789,16.829999923706055,17.299999237060547,27477501.0,17.299999237060547
2016-12-14,19.030000686645508,16.8799991607666,17.1299991607666,18.950000762939453,50725556.0,18.950000762939453
2016-12-15,19.860000610351562,18.299999237060547,18.479999542236328,18.899999618530273,48398350.0,18.899999618530273
2016-12-16,19.260000228881836,17.670000076293945,18.700000762939453,18.030000686645508,34039514.0,18.030000686645508
2016-12-19,19.110000610351562,17.760000228881836,17.760000228881836,19.079999923706055,30541614.0,19.079999923706055
2016-12-20,19.260000228881836,18.15999984741211,18.969999313354492,18.799999237060547,21584191.0,18.799999237060547
2016-12-21,18.899999618530273,18.200000762939453,18.6200008392334,18.719999313354492,18119149.0,18.719999313354492
2016-12-22,18.639999389648438,17.299999237060547,18.549999237060547,17.489999771118164,22624070.0,17.489999771118164
2016-12-23,17.260000228881836,16.059999465942383,17.25,16.1200008392334,21588605.0,16.1200008392334
2016-12-26,16.860000610351562,15.880000114440918,15.880000114440918,16.479999542236328,15223379.0,16.479999542236328
2016-12-27,16.75,16.239999771118164,16.5,16.459999084472656,10948087.0,16.459999084472656
2016-12-28,16.59000015258789,15.65999984741211,16.350000381469727,15.75,15090990.0,15.75
2016-12-29,16.239999771118164,15.779999732971191,15.979999542236328,15.979999542236328,10002439.0,15.979999542236328
2016-12-30,16.299999237060547,15.399999618530273,15.899999618530273,15.420000076293945,11945980.0,15.420000076293945
2017-01-03,15.789999961853027,15.119999885559082,15.59000015258789,15.770000457763672,10794962.0,15.770000457763672
2017-01-04,16.290000915527344,15.609999656677246,15.65999984741211,16.139999389648438,13441984.0,16.139999389648438
2017-01-05,16.170000076293945,15.710000038146973,16.170000076293945,15.84000015258789,10077446.0,15.84000015258789
2017-01-06,15.75,15.199999809265137,15.619999885559082,15.350000381469727,9185081.0,15.350000381469727
2017-01-09,16.1200008392334,15.210000038146973,15.399999618530273,16.059999465942383,11641941.0,16.059999465942383
2017-01-10,16.229999542236328,15.850000381469727,16.0,15.880000114440918,10920715.0,15.880000114440918
2017-01-11,15.800000190734863,15.369999885559082,15.800000190734863,15.5,8278558.0,15.5
2017-01-12,17.049999237060547,15.40999984741211,15.479999542236328,17.049999237060547,25572438.0,17.049999237060547
2017-01-13,18.5,16.6299991607666,16.8799991607666,17.34000015258789,39820439.0,17.34000015258789
2017-01-16,17.799999237060547,15.75,17.110000610351562,16.899999618530273,26303233.0,16.899999618530273
2017-01-17,18.5,16.770000457763672,16.899999618530273,17.969999313354492,29663845.0,17.969999313354492
2017-01-18,18.420000076293945,17.520000457763672,17.75,18.040000915527344,29948612.0,18.040000915527344
2017-01-19,17.950000762939453,16.93000030517578,17.799999237060547,16.979999542236328,18077934.0,16.979999542236328
2017-01-20,17.649999618530273,16.549999237060547,16.739999771118164,17.149999618530273,16254907.0,17.149999618530273
2017-01-23,17.43000030517578,16.690000534057617,17.0,17.229999542236328,13747422.0,17.229999542236328
2017-01-24,17.100000381469727,16.549999237060547,17.100000381469727,16.6299991607666,11141622.0,16.6299991607666
2017-01-25,16.65999984741211,16.110000610351562,16.510000228881836,16.149999618530273,13001202.0,16.149999618530273
2017-01-26,16.34000015258789,15.979999542236328,16.1200008392334,16.020000457763672,7287814.0,16.020000457763672
2017-02-03,16.170000076293945,15.600000381469727,16.100000381469727,15.729999542236328,8603763.0,15.729999542236328
2017-02-06,17.299999237060547,15.800000190734863,15.8100004196167,17.299999237060547,16447844.0,17.299999237060547
2017-02-07,18.34000015258789,17.510000228881836,17.709999084472656,17.959999084472656,31062465.0,17.959999084472656
2017-02-08,18.18000030517578,17.600000381469727,18.079999923706055,18.110000610351562,22226837.0,18.110000610351562
2017-02-09,18.729999542236328,17.780000686645508,18.1200008392334,17.860000610351562,29311442.0,17.860000610351562
2017-02-10,18.239999771118164,17.350000381469727,17.889999389648438,17.649999618530273,18973772.0,17.649999618530273
2017-02-13,19.31999969482422,17.420000076293945,17.600000381469727,18.690000534057617,39234603.0,18.690000534057617
2017-02-14,18.600000381469727,18.149999618530273,18.40999984741211,18.350000381469727,18521793.0,18.350000381469727
2017-02-15,18.780000686645508,17.799999237060547,18.209999084472656,18.389999389648438,22017442.0,18.389999389648438
2017-02-16,19.190000534057617,17.950000762939453,18.299999237060547,18.8799991607666,26814370.0,18.8799991607666
2017-02-17,18.959999084472656,17.610000610351562,18.850000381469727,17.690000534057617,25357485.0,17.690000534057617
2017-02-20,17.979999542236328,17.399999618530273,17.399999618530273,17.829999923706055,10891310.0,17.829999923706055
2017-02-21,18.479999542236328,17.719999313354492,17.81999969482422,18.010000228881836,13312004.0,18.010000228881836
2017-02-22,17.969999313354492,17.530000686645508,17.920000076293945,17.8799991607666,11319055.0,17.8799991607666
2017-02-23,18.469999313354492,17.579999923706055,17.81999969482422,18.030000686645508,16780710.0,18.030000686645508
2017-02-24,18.360000610351562,17.75,18.020000457763672,17.969999313354492,13272580.0,17.969999313354492
2017-02-27,17.8700008392334,17.3799991607666,17.799999237060547,17.479999542236328,10574890.0,17.479999542236328
2017-02-28,17.75,17.399999618530273,17.43000030517578,17.670000076293945,6823308.0,17.670000076293945
2017-03-01,18.93000030517578,17.489999771118164,17.65999984741211,18.270000457763672,21749009.0,18.270000457763672
2017-03-02,18.389999389648438,17.790000915527344,18.049999237060547,17.829999923706055,13778164.0,17.829999923706055
2017-03-03,18.100000381469727,17.510000228881836,17.639999389648438,18.079999923706055,8977140.0,18.079999923706055
2017-03-06,18.350000381469727,17.8799991607666,18.15999984741211,18.209999084472656,10850193.0,18.209999084472656
2017-03-07,18.489999771118164,18.020000457763672,18.170000076293945,18.280000686645508,12316229.0,18.280000686645508
2017-03-08,18.389999389648438,17.649999618530273,18.350000381469727,17.739999771118164,11958211.0,17.739999771118164
2017-03-09,17.940000534057617,17.530000686645508,17.68000030517578,17.790000915527344,7535445.0,17.790000915527344
2017-03-10,17.790000915527344,17.40999984741211,17.670000076293945,17.450000762939453,7205137.0,17.450000762939453
2017-03-13,17.5,16.600000381469727,17.40999984741211,16.829999923706055,14929848.0,16.829999923706055
2017-03-14,17.1299991607666,16.670000076293945,16.809999465942383,17.010000228881836,7802018.0,17.010000228881836
2017-03-15,16.969999313354492,16.479999542236328,16.969999313354492,16.540000915527344,8393859.0,16.540000915527344
2017-03-16,16.860000610351562,16.479999542236328,16.479999542236328,16.65999984741211,6514106.0,16.65999984741211
2017-03-17,17.190000534057617,16.65999984741211,16.670000076293945,16.84000015258789,9395754.0,16.84000015258789
2017-03-20,16.920000076293945,16.600000381469727,16.709999084472656,16.850000381469727,4809607.0,16.850000381469727
2017-03-21,16.950000762939453,16.6200008392334,16.799999237060547,16.93000030517578,5455095.0,16.93000030517578
2017-03-22,16.850000381469727,16.610000610351562,16.809999465942383,16.649999618530273,4602241.0,16.649999618530273
2017-03-23,16.760000228881836,15.890000343322754,16.729999542236328,16.25,8652140.0,16.25
2017-03-24,16.239999771118164,15.899999618530273,16.239999771118164,16.149999618530273,6776562.0,16.149999618530273
2017-03-27,16.65999984741211,16.049999237060547,16.139999389648438,16.479999542236328,7894356.0,16.479999542236328
2017-03-28,16.579999923706055,16.190000534057617,16.389999389648438,16.270000457763672,4351738.0,16.270000457763672
2017-03-29,16.440000534057617,16.049999237060547,16.260000228881836,16.280000686645508,4164992.0,16.280000686645508
2017-03-30,16.239999771118164,15.5,16.239999771118164,15.550000190734863,6857213.0,15.550000190734863
2017-03-31,15.859999656677246,15.399999618530273,15.600000381469727,15.640000343322754,4518094.0,15.640000343322754
2017-04-05,16.079999923706055,15.600000381469727,15.649999618530273,15.880000114440918,4388153.0,15.880000114440918
2017-04-06,16.43000030517578,15.760000228881836,15.819999694824219,16.219999313354492,6743759.0,16.219999313354492
2017-04-07,16.25,15.949999809265137,16.219999313354492,15.949999809265137,4232440.0,15.949999809265137
2017-04-10,16.079999923706055,15.010000228881836,15.949999809265137,15.350000381469727,8414919.0,15.350000381469727
2017-04-11,15.319999694824219,14.40999984741211,15.319999694824219,14.899999618530273,10204903.0,14.899999618530273
2017-04-12,14.880000114440918,14.5,14.770000457763672,14.649999618530273,4952853.0,14.649999618530273
2017-04-13,15.15999984741211,14.710000038146973,14.779999732971191,14.859999656677246,4362489.0,14.859999656677246
2017-04-14,14.899999618530273,14.510000228881836,14.859999656677246,14.579999923706055,3700666.0,14.579999923706055
2017-04-17,14.510000228881836,13.65999984741211,14.510000228881836,13.899999618530273,5166728.0,13.899999618530273
2017-04-18,14.180000305175781,13.75,13.960000038146973,13.970000267028809,2873288.0,13.970000267028809
2017-04-19,14.029999732971191,13.220000267028809,13.989999771118164,13.34000015258789,5324400.0,13.34000015258789
2017-04-20,13.489999771118164,12.899999618530273,13.399999618530273,13.039999961853027,5366921.0,13.039999961853027
2017-04-21,14.34000015258789,13.039999961853027,13.039999961853027,14.34000015258789,7990829.0,14.34000015258789
2017-04-24,14.489999771118164,13.5,14.489999771118164,13.579999923706055,9160104.0,13.579999923706055
2017-04-25,14.579999923706055,13.649999618530273,13.800000190734863,14.300000190734863,10129256.0,14.300000190734863
2017-04-26,14.460000038146973,14.020000457763672,14.3100004196167,14.399999618530273,7944972.0,14.399999618530273
2017-04-27,14.350000381469727,13.930000305175781,14.289999961853027,14.25,7309128.0,14.25
2017-04-28,14.350000381469727,14.109999656677246,14.1899995803833,14.289999961853027,4861489.0,14.289999961853027
2017-05-02,14.25,13.90999984741211,14.149999618530273,13.989999771118164,4324370.0,13.989999771118164
2017-05-03,14.479999542236328,13.949999809265137,14.0,14.239999771118164,5439951.0,14.239999771118164
2017-05-04,14.100000381469727,13.720000267028809,14.100000381469727,13.779999732971191,4788111.0,13.779999732971191
2017-05-05,14.010000228881836,13.479999542236328,13.510000228881836,13.510000228881836,4031715.0,13.510000228881836
2017-05-08,13.850000381469727,13.25,13.579999923706055,13.289999961853027,3334506.0,13.289999961853027
2017-05-09,13.5600004196167,13.020000457763672,13.399999618530273,13.449999809265137,3221294.0,13.449999809265137
2017-05-10,13.550000190734863,12.949999809265137,13.470000267028809,13.020000457763672,4085484.0,13.020000457763672
2017-05-11,13.029999732971191,12.010000228881836,13.010000228881836,12.420000076293945,6595495.0,12.420000076293945
2017-05-12,12.369999885559082,11.920000076293945,12.359999656677246,12.140000343322754,5100193.0,12.140000343322754
2017-05-15,12.0600004196167,11.40999984741211,11.40999984741211,11.770000457763672,5689700.0,11.770000457763672
2017-05-16,11.979999542236328,11.489999771118164,11.649999618530273,11.960000038146973,4711096.0,11.960000038146973
2017-05-17,12.479999542236328,11.850000381469727,11.869999885559082,12.199999809265137,5915886.0,12.199999809265137
2017-05-18,12.600000381469727,12.020000457763672,12.0600004196167,12.350000381469727,5708467.0,12.350000381469727
2017-05-19,12.34000015258789,12.050000190734863,12.34000015258789,12.079999923706055,4217954.0,12.079999923706055
2017-05-22,12.199999809265137,11.5600004196167,12.199999809265137,11.670000076293945,3506400.0,11.670000076293945
2017-05-23,12.020000457763672,11.569999694824219,11.569999694824219,11.729999542236328,4088085.0,11.729999542236328
2017-05-24,11.779999732971191,11.199999809265137,11.609999656677246,11.75,4005135.0,11.75
2017-05-25,12.0,11.40999984741211,11.710000038146973,11.899999618530273,4271684.0,11.899999618530273
2017-05-26,12.15999984741211,11.850000381469727,11.899999618530273,11.9399995803833,3818667.0,11.9399995803833
2017-05-31,12.15999984741211,11.770000457763672,12.100000381469727,11.8100004196167,3331678.0,11.8100004196167
2017-06-01,11.8100004196167,11.300000190734863,11.8100004196167,11.319999694824219,2993683.0,11.319999694824219
2017-06-02,11.520000457763672,11.09000015258789,11.369999885559082,11.40999984741211,2763469.0,11.40999984741211
2017-06-05,11.609999656677246,11.390000343322754,11.40999984741211,11.529999732971191,2109373.0,11.529999732971191
2017-06-06,11.649999618530273,11.420000076293945,11.520000457763672,11.640000343322754,2546975.0,11.640000343322754
2017-06-07,11.930000305175781,11.5600004196167,11.600000381469727,11.890000343322754,4187659.0,11.890000343322754
2017-06-08,12.300000190734863,11.75,11.850000381469727,12.149999618530273,6166085.0,12.149999618530273
2017-06-09,12.180000305175781,11.90999984741211,12.050000190734863,12.09000015258789,3840415.0,12.09000015258789
2017-06-12,12.0,11.739999771118164,12.0,11.739999771118164,3452850.0,11.739999771118164
2017-06-13,12.279999732971191,11.699999809265137,11.739999771118164,12.119999885559082,4770473.0,12.119999885559082
2017-06-14,12.760000228881836,11.960000038146973,12.0,12.649999618530273,9818679.0,12.649999618530273
2017-06-15,12.789999961853027,12.460000038146973,12.5600004196167,12.619999885559082,6968727.0,12.619999885559082
2017-06-16,12.979999542236328,12.5,12.550000190734863,12.59000015258789,7235220.0,12.59000015258789
2017-06-19,12.6899995803833,12.40999984741211,12.600000381469727,12.520000457763672,3865948.0,12.520000457763672
2017-06-20,12.600000381469727,12.319999694824219,12.539999961853027,12.4399995803833,5066998.0,12.4399995803833
2017-06-21,12.800000190734863,12.3100004196167,12.430000305175781,12.699999809265137,6426249.0,12.699999809265137
2017-06-22,12.729999542236328,12.210000038146973,12.729999542236328,12.220000267028809,5155276.0,12.220000267028809
2017-06-23,12.34000015258789,11.890000343322754,12.199999809265137,12.270000457763672,4290633.0,12.270000457763672
2017-06-26,12.390000343322754,12.149999618530273,12.239999771118164,12.34000015258789,2687447.0,12.34000015258789
2017-06-27,12.460000038146973,12.199999809265137,12.350000381469727,12.380000114440918,2731878.0,12.380000114440918
2017-06-28,12.369999885559082,12.079999923706055,12.369999885559082,12.140000343322754,2642604.0,12.140000343322754
2017-06-29,12.800000190734863,12.140000343322754,12.199999809265137,12.779999732971191,8877328.0,12.779999732971191
2017-06-30,12.75,12.520000457763672,12.75,12.579999923706055,4949578.0,12.579999923706055
2017-07-03,12.630000114440918,12.449999809265137,12.470000267028809,12.59000015258789,3719030.0,12.59000015258789
2017-07-04,12.710000038146973,12.5,12.630000114440918,12.539999961853027,4244888.0,12.539999961853027
2017-07-05,12.609999656677246,12.40999984741211,12.539999961853027,12.600000381469727,3927142.0,12.600000381469727
2017-07-06,12.600000381469727,12.40999984741211,12.579999923706055,12.510000228881836,3486715.0,12.510000228881836
2017-07-07,12.579999923706055,12.420000076293945,12.489999771118164,12.520000457763672,3088281.0,12.520000457763672
2017-07-10,13.079999923706055,12.5,12.539999961853027,12.930000305175781,9111023.0,12.930000305175781
2017-07-11,13.069999694824219,12.699999809265137,12.829999923706055,12.760000228881836,5981744.0,12.760000228881836
2017-07-12,12.890000343322754,12.359999656677246,12.819999694824219,12.65999984741211,5577892.0,12.65999984741211
2017-07-13,12.880000114440918,12.5,12.600000381469727,12.859999656677246,5008053.0,12.859999656677246
2017-07-14,13.859999656677246,12.760000228881836,12.859999656677246,13.520000457763672,18438101.0,13.520000457763672
2017-07-17,13.399999618530273,12.170000076293945,13.329999923706055,12.600000381469727,12502552.0,12.600000381469727
2017-07-18,13.25,12.180000305175781,12.579999923706055,13.199999809265137,10369832.0,13.199999809265137
2017-07-19,13.729999542236328,12.90999984741211,13.0600004196167,13.59000015258789,15383986.0,13.59000015258789
2017-07-20,13.720000267028809,13.390000343322754,13.699999809265137,13.470000267028809,9651267.0,13.470000267028809
2017-07-21,13.789999961853027,13.25,13.399999618530273,13.470000267028809,8427566.0,13.470000267028809
2017-07-24,13.649999618530273,13.289999961853027,13.380000114440918,13.359999656677246,6669786.0,13.359999656677246
2017-07-25,13.350000381469727,13.0600004196167,13.3100004196167,13.079999923706055,5365594.0,13.079999923706055
2017-07-26,13.350000381469727,13.010000228881836,13.069999694824219,13.34000015258789,4952980.0,13.34000015258789
2017-07-27,13.390000343322754,13.020000457763672,13.319999694824219,13.239999771118164,5566182.0,13.239999771118164
2017-07-28,13.420000076293945,13.149999618530273,13.25,13.25,4094234.0,13.25
2017-07-31,13.479999542236328,13.180000305175781,13.199999809265137,13.359999656677246,5014494.0,13.359999656677246
2017-08-01,13.449999809265137,13.079999923706055,13.449999809265137,13.140000343322754,5230771.0,13.140000343322754
2017-08-02,13.239999771118164,12.680000305175781,13.239999771118164,12.710000038146973,7079696.0,12.710000038146973
2017-08-03,12.930000305175781,12.619999885559082,12.619999885559082,12.779999732971191,3926552.0,12.779999732971191
2017-08-04,12.800000190734863,12.5600004196167,12.75,12.579999923706055,3786856.0,12.579999923706055
2017-08-07,12.9399995803833,12.5600004196167,12.600000381469727,12.84000015258789,3829222.0,12.84000015258789
2017-08-08,12.9399995803833,12.729999542236328,12.880000114440918,12.789999961853027,2865890.0,12.789999961853027
2017-08-09,13.619999885559082,12.8100004196167,12.850000381469727,13.149999618530273,7204683.0,13.149999618530273
2017-08-10,13.079999923706055,12.619999885559082,13.0,12.75,6122640.0,12.75
2017-08-11,12.850000381469727,12.420000076293945,12.630000114440918,12.470000267028809,4079499.0,12.470000267028809
2017-08-14,12.619999885559082,12.25,12.300000190734863,12.600000381469727,2633468.0,12.600000381469727
2017-08-15,12.649999618530273,12.4399995803833,12.630000114440918,12.479999542236328,2881768.0,12.479999542236328
2017-08-16,12.670000076293945,12.449999809265137,12.550000190734863,12.600000381469727,2639329.0,12.600000381469727
2017-08-17,12.75,12.550000190734863,12.59000015258789,12.710000038146973,3025695.0,12.710000038146973
2017-08-18,12.800000190734863,12.600000381469727,12.670000076293945,12.75,2737933.0,12.75
2017-08-21,13.170000076293945,12.819999694824219,12.819999694824219,12.970000267028809,5848351.0,12.970000267028809
2017-08-22,13.050000190734863,12.850000381469727,12.880000114440918,12.930000305175781,3026933.0,12.930000305175781
2017-08-23,12.970000267028809,12.680000305175781,12.970000267028809,12.699999809265137,3074040.0,12.699999809265137
2017-08-24,12.789999961853027,12.5600004196167,12.6899995803833,12.59000015258789,2373366.0,12.59000015258789
2017-08-25,12.779999732971191,12.550000190734863,12.59000015258789,12.739999771118164,2380049.0,12.739999771118164
2017-08-28,12.90999984741211,12.65999984741211,12.75,12.84000015258789,3224919.0,12.84000015258789
2017-08-29,12.890000343322754,12.65999984741211,12.850000381469727,12.770000457763672,3193908.0,12.770000457763672
2017-08-30,12.829999923706055,12.65999984741211,12.789999961853027,12.699999809265137,3168429.0,12.699999809265137
2017-08-31,12.739999771118164,12.59000015258789,12.729999542236328,12.6899995803833,2776689.0,12.6899995803833
2017-09-01,12.989999771118164,12.649999618530273,12.6899995803833,12.9399995803833,5377790.0,12.9399995803833
2017-09-04,12.989999771118164,12.829999923706055,12.899999618530273,12.890000343322754,3373213.0,12.890000343322754
2017-09-05,13.050000190734863,12.819999694824219,12.880000114440918,12.890000343322754,3057056.0,12.890000343322754
2017-09-06,12.9399995803833,12.75,12.9399995803833,12.850000381469727,2916208.0,12.850000381469727
2017-09-07,13.079999923706055,12.800000190734863,12.850000381469727,12.989999771118164,6146965.0,12.989999771118164
2017-09-08,13.300000190734863,12.949999809265137,13.010000228881836,13.079999923706055,7757556.0,13.079999923706055
2017-09-11,13.100000381469727,12.850000381469727,13.079999923706055,12.989999771118164,5044564.0,12.989999771118164
2017-09-12,12.989999771118164,12.8100004196167,12.949999809265137,12.84000015258789,4205013.0,12.84000015258789
2017-09-13,12.960000038146973,12.75,12.819999694824219,12.90999984741211,3039565.0,12.90999984741211
2017-09-14,13.170000076293945,12.75,12.880000114440918,13.149999618530273,6061863.0,13.149999618530273
2017-09-15,13.600000381469727,13.069999694824219,13.15999984741211,13.350000381469727,10515237.0,13.350000381469727
2017-09-18,13.489999771118164,13.180000305175781,13.279999732971191,13.260000228881836,6444432.0,13.260000228881836
2017-09-19,13.350000381469727,13.130000114440918,13.260000228881836,13.149999618530273,4220303.0,13.149999618530273
2017-09-20,13.460000038146973,13.079999923706055,13.109999656677246,13.399999618530273,6097858.0,13.399999618530273
2017-09-21,13.4399995803833,13.170000076293945,13.4399995803833,13.239999771118164,3798265.0,13.239999771118164
2017-09-22,13.279999732971191,13.0,13.239999771118164,13.050000190734863,3272769.0,13.050000190734863
2017-09-25,13.260000228881836,12.890000343322754,13.050000190734863,12.949999809265137,3636146.0,12.949999809265137
2017-09-26,13.0,12.779999732971191,12.90999984741211,12.920000076293945,2653884.0,12.920000076293945
2017-09-27,12.949999809265137,12.8100004196167,12.850000381469727,12.819999694824219,2433100.0,12.819999694824219
2017-09-28,12.869999885559082,12.649999618530273,12.819999694824219,12.75,2847954.0,12.75
2017-09-29,12.970000267028809,12.75,12.789999961853027,12.819999694824219,2223489.0,12.819999694824219
2017-10-09,12.949999809265137,12.8100004196167,12.869999885559082,12.829999923706055,2900273.0,12.829999923706055
2017-10-10,13.34000015258789,12.850000381469727,12.859999656677246,13.329999923706055,9875098.0,13.329999923706055
2017-10-11,13.359999656677246,13.0600004196167,13.329999923706055,13.119999885559082,6379071.0,13.119999885559082
2017-10-12,13.15999984741211,12.84000015258789,13.130000114440918,12.979999542236328,4589361.0,12.979999542236328
2017-10-13,13.050000190734863,12.899999618530273,12.960000038146973,13.0,3114555.0,13.0
2017-10-16,13.050000190734863,12.609999656677246,12.970000267028809,12.619999885559082,4553089.0,12.619999885559082
2017-10-17,12.649999618530273,12.449999809265137,12.600000381469727,12.539999961853027,2597355.0,12.539999961853027
2017-10-18,12.729999542236328,12.479999542236328,12.569999694824219,12.5,2988266.0,12.5
2017-10-19,12.569999694824219,12.199999809265137,12.5,12.270000457763672,2864110.0,12.270000457763672
2017-10-20,12.420000076293945,12.199999809265137,12.199999809265137,12.399999618530273,1606500.0,12.399999618530273
2017-10-23,12.4399995803833,12.350000381469727,12.359999656677246,12.40999984741211,2110657.0,12.40999984741211
2017-10-24,12.670000076293945,12.34000015258789,12.369999885559082,12.489999771118164,2980597.0,12.489999771118164
2017-10-25,12.5600004196167,12.359999656677246,12.420000076293945,12.539999961853027,2051067.0,12.539999961853027
2017-10-26,13.09000015258789,12.649999618530273,12.649999618530273,12.779999732971191,8207944.0,12.779999732971191
2017-10-27,12.880000114440918,12.630000114440918,12.729999542236328,12.680000305175781,3920122.0,12.680000305175781
2017-10-30,12.739999771118164,12.100000381469727,12.579999923706055,12.25,3555761.0,12.25
2017-10-31,12.40999984741211,12.229999542236328,12.229999542236328,12.329999923706055,2276754.0,12.329999923706055
2017-11-01,12.380000114440918,12.199999809265137,12.300000190734863,12.350000381469727,2611233.0,12.350000381469727
2017-11-02,12.369999885559082,11.90999984741211,12.369999885559082,11.970000267028809,3128068.0,11.970000267028809
2017-11-03,12.050000190734863,11.609999656677246,11.960000038146973,11.699999809265137,3450791.0,11.699999809265137
2017-11-06,11.869999885559082,11.649999618530273,11.65999984741211,11.829999923706055,2094838.0,11.829999923706055
2017-11-07,12.0,11.800000190734863,11.84000015258789,11.84000015258789,2193073.0,11.84000015258789
2017-11-08,12.100000381469727,11.819999694824219,11.9399995803833,11.9399995803833,2659855.0,11.9399995803833
2017-11-09,12.0600004196167,11.9399995803833,11.989999771118164,12.0,1745330.0,12.0
2017-11-10,12.079999923706055,11.890000343322754,12.079999923706055,11.90999984741211,2172509.0,11.90999984741211
2017-11-13,11.930000305175781,11.710000038146973,11.890000343322754,11.760000228881836,2364071.0,11.760000228881836
2017-11-14,11.850000381469727,11.630000114440918,11.739999771118164,11.65999984741211,2193102.0,11.65999984741211
2017-11-15,11.720000267028809,11.460000038146973,11.640000343322754,11.460000038146973,2499297.0,11.460000038146973
2017-11-16,11.649999618530273,11.4399995803833,11.5,11.59000015258789,2043895.0,11.59000015258789
2017-11-17,11.579999923706055,10.90999984741211,11.579999923706055,11.0,4172560.0,11.0
2017-11-20,10.899999618530273,10.430000305175781,10.899999618530273,10.729999542236328,3541263.0,10.729999542236328
2017-11-21,10.770000457763672,10.460000038146973,10.649999618530273,10.550000190734863,2733185.0,10.550000190734863
2017-11-22,10.649999618530273,10.449999809265137,10.569999694824219,10.510000228881836,2348810.0,10.510000228881836
2017-11-23,10.550000190734863,10.229999542236328,10.510000228881836,10.300000190734863,2821394.0,10.300000190734863
2017-11-24,10.460000038146973,10.210000038146973,10.300000190734863,10.449999809265137,1918833.0,10.449999809265137
2017-11-27,10.479999542236328,10.279999732971191,10.449999809265137,10.3100004196167,1564816.0,10.3100004196167
2017-11-28,10.920000076293945,10.279999732971191,10.3100004196167,10.760000228881836,5184738.0,10.760000228881836
2017-11-29,10.729999542236328,10.5,10.699999809265137,10.640000343322754,3281194.0,10.640000343322754
2017-11-30,10.649999618530273,10.460000038146973,10.579999923706055,10.5,1917592.0,10.5
2017-12-01,10.75,10.470000267028809,10.5,10.640000343322754,2720846.0,10.640000343322754
2017-12-04,10.579999923706055,10.319999694824219,10.489999771118164,10.359999656677246,2519577.0,10.359999656677246
2017-12-05,10.40999984741211,9.989999771118164,10.34000015258789,10.010000228881836,2828922.0,10.010000228881836
2017-12-06,10.149999618530273,9.850000381469727,10.0,10.149999618530273,1916950.0,10.149999618530273
2017-12-07,10.319999694824219,10.100000381469727,10.149999618530273,10.229999542236328,2102000.0,10.229999542236328
2017-12-08,10.449999809265137,10.199999809265137,10.199999809265137,10.319999694824219,2283851.0,10.319999694824219
2017-12-11,10.470000267028809,10.199999809265137,10.289999961853027,10.40999984741211,2310134.0,10.40999984741211
2017-12-12,10.390000343322754,10.199999809265137,10.380000114440918,10.199999809265137,1514700.0,10.199999809265137
2017-12-13,10.319999694824219,10.180000305175781,10.180000305175781,10.300000190734863,1325107.0,10.300000190734863
2017-12-14,10.369999885559082,10.229999542236328,10.260000228881836,10.319999694824219,1653302.0,10.319999694824219
2017-12-15,10.420000076293945,10.25,10.319999694824219,10.390000343322754,1614994.0,10.390000343322754
2017-12-18,10.5,10.3100004196167,10.380000114440918,10.489999771118164,2078047.0,10.489999771118164
2017-12-19,10.6899995803833,10.4399995803833,10.449999809265137,10.470000267028809,2551815.0,10.470000267028809
2017-12-20,10.5600004196167,10.260000228881836,10.460000038146973,10.300000190734863,1706201.0,10.300000190734863
2017-12-21,10.289999961853027,10.100000381469727,10.260000228881836,10.220000267028809,1565361.0,10.220000267028809
2017-12-22,10.489999771118164,10.1899995803833,10.270000457763672,10.369999885559082,2160882.0,10.369999885559082
2017-12-25,10.539999961853027,10.270000457763672,10.380000114440918,10.319999694824219,1696880.0,10.319999694824219
2017-12-26,10.399999618530273,10.170000076293945,10.260000228881836,10.390000343322754,1701249.0,10.390000343322754
2017-12-27,10.460000038146973,10.270000457763672,10.369999885559082,10.399999618530273,1924498.0,10.399999618530273
2017-12-28,10.6899995803833,10.350000381469727,10.399999618530273,10.680000305175781,4549780.0,10.680000305175781
2017-12-29,10.880000114440918,10.529999732971191,10.680000305175781,10.609999656677246,3131024.0,10.609999656677246
2018-01-02,10.65999984741211,10.460000038146973,10.569999694824219,10.65999984741211,2387120.0,10.65999984741211
2018-01-03,10.770000457763672,10.59000015258789,10.649999618530273,10.670000076293945,2655008.0,10.670000076293945
2018-01-04,10.6899995803833,10.59000015258789,10.609999656677246,10.640000343322754,2148552.0,10.640000343322754
2018-01-05,10.680000305175781,10.5600004196167,10.640000343322754,10.59000015258789,2085834.0,10.59000015258789
2018-01-08,10.600000381469727,10.460000038146973,10.579999923706055,10.550000190734863,2257895.0,10.550000190734863
2018-01-09,10.760000228881836,10.489999771118164,10.5,10.59000015258789,2969629.0,10.59000015258789
2018-01-10,10.5600004196167,10.380000114440918,10.529999732971191,10.449999809265137,2362731.0,10.449999809265137
2018-01-11,10.489999771118164,10.34000015258789,10.390000343322754,10.449999809265137,1754591.0,10.449999809265137
2018-01-12,10.550000190734863,10.380000114440918,10.399999618530273,10.399999618530273,1704996.0,10.399999618530273
2018-01-15,10.390000343322754,9.949999809265137,10.380000114440918,10.020000457763672,3411406.0,10.020000457763672
2018-01-16,10.109999656677246,9.960000038146973,9.989999771118164,10.0600004196167,1823262.0,10.0600004196167
2018-01-17,10.09000015258789,9.880000114440918,10.0600004196167,10.0600004196167,1953333.0,10.0600004196167
2018-01-18,10.0600004196167,10.0600004196167,10.0600004196167,10.0600004196167,0.0,10.0600004196167
2018-01-19,12.180000305175781,11.289999961853027,11.34000015258789,12.180000305175781,30191091.0,12.180000305175781
2018-01-22,13.399999618530273,11.890000343322754,12.0,12.90999984741211,48726254.0,12.90999984741211
2018-01-23,12.5,11.819999694824219,12.300000190734863,12.229999542236328,33071797.0,12.229999542236328
2018-01-24,12.180000305175781,11.720000267028809,12.029999732971191,11.979999542236328,20681721.0,11.979999542236328
2018-01-25,12.100000381469727,11.649999618530273,12.0600004196167,11.729999542236328,15956981.0,11.729999542236328
2018-01-26,11.90999984741211,11.529999732971191,11.539999961853027,11.670000076293945,10707646.0,11.670000076293945
2018-01-29,11.890000343322754,11.5,11.65999984741211,11.720000267028809,12650279.0,11.720000267028809
2018-01-30,11.710000038146973,11.369999885559082,11.710000038146973,11.630000114440918,10426466.0,11.630000114440918
2018-01-31,12.100000381469727,11.510000228881836,11.5600004196167,11.59000015258789,16781986.0,11.59000015258789
2018-02-01,11.329999923706055,10.430000305175781,11.0600004196167,10.430000305175781,16329659.0,10.430000305175781
2018-02-02,10.449999809265137,9.880000114440918,10.180000305175781,10.140000343322754,9307465.0,10.140000343322754
2018-02-05,10.479999542236328,9.970000267028809,10.109999656677246,10.34000015258789,7182856.0,10.34000015258789
2018-02-06,10.350000381469727,9.5,10.029999732971191,9.720000267028809,7379780.0,9.720000267028809
2018-02-07,10.050000190734863,9.260000228881836,10.0,9.579999923706055,7870178.0,9.579999923706055
2018-02-08,9.890000343322754,9.529999732971191,9.59000015258789,9.800000190734863,4842383.0,9.800000190734863
2018-02-09,9.640000343322754,9.119999885559082,9.5,9.359999656677246,6153340.0,9.359999656677246
2018-02-12,9.720000267028809,9.390000343322754,9.4399995803833,9.479999542236328,5060750.0,9.479999542236328
2018-02-13,9.649999618530273,9.300000190734863,9.529999732971191,9.5,4982688.0,9.5
2018-02-14,9.539999961853027,9.40999984741211,9.479999542236328,9.5,2850554.0,9.5
2018-02-22,9.699999809265137,9.5,9.550000190734863,9.640000343322754,3876955.0,9.640000343322754
2018-02-23,9.949999809265137,9.5600004196167,9.600000381469727,9.850000381469727,5722663.0,9.850000381469727
2018-02-26,10.069999694824219,9.729999542236328,9.850000381469727,10.050000190734863,6844440.0,10.050000190734863
2018-02-27,10.069999694824219,9.869999885559082,10.0600004196167,9.949999809265137,5508506.0,9.949999809265137
2018-02-28,9.960000038146973,9.720000267028809,9.819999694824219,9.920000076293945,4012454.0,9.920000076293945
2018-03-01,10.140000343322754,9.760000228881836,9.8100004196167,10.109999656677246,5750718.0,10.109999656677246
2018-03-02,10.100000381469727,9.850000381469727,10.100000381469727,9.920000076293945,4563556.0,9.920000076293945
2018-03-05,9.989999771118164,9.829999923706055,9.960000038146973,9.90999984741211,2768922.0,9.90999984741211
2018-03-06,9.90999984741211,9.90999984741211,9.90999984741211,9.90999984741211,0.0,9.90999984741211
2018-03-07,11.479999542236328,10.640000343322754,11.239999771118164,10.6899995803833,15557574.0,10.6899995803833
2018-03-08,11.229999542236328,10.760000228881836,10.770000457763672,10.9399995803833,12938437.0,10.9399995803833
2018-03-09,11.020000457763672,10.699999809265137,10.710000038146973,10.880000114440918,8263746.0,10.880000114440918
2018-03-12,11.449999809265137,10.720000267028809,10.859999656677246,11.319999694824219,11086921.0,11.319999694824219
2018-03-13,11.239999771118164,10.899999618530273,11.199999809265137,10.90999984741211,8006376.0,10.90999984741211
2018-03-14,10.9399995803833,10.710000038146973,10.770000457763672,10.84000015258789,5049731.0,10.84000015258789
2018-03-15,10.920000076293945,10.680000305175781,10.760000228881836,10.829999923706055,4008303.0,10.829999923706055
2018-03-16,10.920000076293945,10.510000228881836,10.869999885559082,10.5600004196167,5746975.0,10.5600004196167
2018-03-19,10.670000076293945,10.319999694824219,10.470000267028809,10.640000343322754,3730604.0,10.640000343322754
2018-03-20,11.399999618530273,10.420000076293945,10.489999771118164,11.0600004196167,10111127.0,11.0600004196167
2018-03-21,11.050000190734863,10.680000305175781,11.029999732971191,10.6899995803833,6961436.0,10.6899995803833
2018-03-22,10.850000381469727,10.619999885559082,10.65999984741211,10.739999771118164,3342837.0,10.739999771118164
2018-03-23,11.8100004196167,10.3100004196167,10.40999984741211,10.5600004196167,10979076.0,10.5600004196167
2018-03-26,10.289999961853027,9.59000015258789,10.289999961853027,10.220000267028809,8023797.0,10.220000267028809
2018-03-27,10.630000114440918,10.260000228881836,10.3100004196167,10.479999542236328,6075170.0,10.479999542236328
2018-03-28,10.779999732971191,10.210000038146973,10.210000038146973,10.489999771118164,6106242.0,10.489999771118164
2018-03-29,11.5,10.380000114440918,10.479999542236328,10.90999984741211,11307895.0,10.90999984741211
2018-03-30,11.130000114440918,10.869999885559082,10.869999885559082,10.979999542236328,6034353.0,10.979999542236328
2018-04-02,11.199999809265137,10.890000343322754,10.949999809265137,11.010000228881836,4802388.0,11.010000228881836
2018-04-03,11.359999656677246,10.729999542236328,10.890000343322754,11.34000015258789,10993949.0,11.34000015258789
2018-04-04,11.739999771118164,11.0600004196167,11.390000343322754,11.109999656677246,11717895.0,11.109999656677246
2018-04-09,11.300000190734863,10.859999656677246,11.0,11.25,6993474.0,11.25
2018-04-10,11.220000267028809,10.930000305175781,11.220000267028809,11.0600004196167,5799289.0,11.0600004196167
2018-04-11,11.199999809265137,10.979999542236328,11.100000381469727,11.020000457763672,5332922.0,11.020000457763672
2018-04-12,11.1899995803833,10.859999656677246,10.979999542236328,10.949999809265137,4560246.0,10.949999809265137
2018-04-13,11.149999618530273,10.75,11.149999618530273,10.8100004196167,3971620.0,10.8100004196167
2018-04-16,10.920000076293945,10.300000190734863,10.770000457763672,10.430000305175781,6162497.0,10.430000305175781
2018-04-17,10.550000190734863,10.050000190734863,10.420000076293945,10.149999618530273,4871015.0,10.149999618530273
2018-04-18,10.350000381469727,9.960000038146973,10.25,10.329999923706055,4731210.0,10.329999923706055
2018-04-19,10.430000305175781,10.229999542236328,10.300000190734863,10.289999961853027,3196369.0,10.289999961853027
2018-04-20,10.319999694824219,9.930000305175781,10.300000190734863,10.050000190734863,3459694.0,10.050000190734863
2018-04-23,10.350000381469727,9.960000038146973,10.0,10.180000305175781,3387650.0,10.180000305175781
2018-04-24,10.369999885559082,10.0600004196167,10.119999885559082,10.3100004196167,3329426.0,10.3100004196167
2018-04-25,10.289999961853027,10.149999618530273,10.25,10.239999771118164,2750585.0,10.239999771118164
2018-04-26,10.300000190734863,9.9399995803833,10.289999961853027,10.0600004196167,3190273.0,10.0600004196167
2018-04-27,10.149999618530273,9.949999809265137,10.050000190734863,9.979999542236328,2237100.0,9.979999542236328
2018-05-02,10.109999656677246,9.699999809265137,10.0,9.789999961853027,2657396.0,9.789999961853027
2018-05-03,9.930000305175781,9.5,9.779999732971191,9.920000076293945,3268937.0,9.920000076293945
2018-05-04,10.020000457763672,9.800000190734863,9.899999618530273,9.960000038146973,2151228.0,9.960000038146973
2018-05-07,10.170000076293945,9.9399995803833,9.970000267028809,10.130000114440918,2405137.0,10.130000114440918
2018-05-08,10.34000015258789,10.09000015258789,10.109999656677246,10.199999809265137,3620427.0,10.199999809265137
2018-05-09,10.289999961853027,10.079999923706055,10.239999771118164,10.15999984741211,2391428.0,10.15999984741211
2018-05-10,10.380000114440918,10.170000076293945,10.170000076293945,10.359999656677246,4226449.0,10.359999656677246
2018-05-11,10.380000114440918,10.100000381469727,10.380000114440918,10.109999656677246,3105669.0,10.109999656677246
2018-05-14,10.149999618530273,9.850000381469727,10.09000015258789,9.920000076293945,2569942.0,9.920000076293945
2018-05-15,10.149999618530273,9.850000381469727,9.850000381469727,10.140000343322754,2191124.0,10.140000343322754
2018-05-16,10.369999885559082,10.079999923706055,10.100000381469727,10.270000457763672,4789985.0,10.270000457763672
2018-05-17,10.479999542236328,10.149999618530273,10.210000038146973,10.399999618530273,5294643.0,10.399999618530273
2018-05-18,10.4399995803833,10.229999542236328,10.399999618530273,10.350000381469727,3817345.0,10.350000381469727
2018-05-21,10.460000038146973,10.229999542236328,10.460000038146973,10.359999656677246,4604406.0,10.359999656677246
2018-05-22,10.359999656677246,10.220000267028809,10.34000015258789,10.329999923706055,3241746.0,10.329999923706055
2018-05-23,11.09000015258789,10.399999618530273,10.800000190734863,10.420000076293945,10417677.0,10.420000076293945
2018-05-24,10.949999809265137,10.170000076293945,10.210000038146973,10.630000114440918,9288963.0,10.630000114440918
2018-05-25,10.640000343322754,10.300000190734863,10.5600004196167,10.359999656677246,5309094.0,10.359999656677246
2018-05-28,10.479999542236328,10.069999694824219,10.350000381469727,10.449999809265137,4627508.0,10.449999809265137
2018-05-29,10.960000038146973,10.3100004196167,10.380000114440918,10.680000305175781,11135109.0,10.680000305175781
2018-05-30,10.449999809265137,9.970000267028809,10.380000114440918,10.069999694824219,7752815.0,10.069999694824219
2018-05-31,10.949999809265137,10.0600004196167,10.199999809265137,10.65999984741211,10019466.0,10.65999984741211
2018-06-01,11.100000381469727,10.510000228881836,10.529999732971191,11.0,15007604.0,11.0
2018-06-04,11.390000343322754,10.729999542236328,10.850000381469727,10.880000114440918,12640159.0,10.880000114440918
2018-06-05,11.029999732971191,10.729999542236328,10.880000114440918,11.020000457763672,9077976.0,11.020000457763672
2018-06-06,10.979999542236328,10.739999771118164,10.880000114440918,10.850000381469727,6390851.0,10.850000381469727
2018-06-07,11.020000457763672,10.710000038146973,10.850000381469727,10.720000267028809,6187981.0,10.720000267028809
2018-06-08,10.65999984741211,10.279999732971191,10.649999618530273,10.390000343322754,7046776.0,10.390000343322754
2018-06-11,10.399999618530273,10.100000381469727,10.399999618530273,10.140000343322754,4246596.0,10.140000343322754
2018-06-12,10.380000114440918,10.020000457763672,10.130000114440918,10.3100004196167,3771636.0,10.3100004196167
2018-06-13,10.289999961853027,9.949999809265137,10.239999771118164,10.039999961853027,4450781.0,10.039999961853027
2018-06-14,10.119999885559082,9.930000305175781,10.029999732971191,9.949999809265137,2734739.0,9.949999809265137
2018-06-15,10.0,9.350000381469727,9.960000038146973,9.59000015258789,5132370.0,9.59000015258789
2018-06-19,9.5,8.630000114440918,9.5,8.630000114440918,5287708.0,8.630000114440918
2018-06-20,8.899999618530273,8.5,8.579999923706055,8.779999732971191,3421164.0,8.779999732971191
2018-06-21,8.850000381469727,8.029999732971191,8.789999961853027,8.15999984741211,5436100.0,8.15999984741211
2018-06-22,8.300000190734863,7.820000171661377,8.0,8.229999542236328,3804625.0,8.229999542236328
2018-06-25,8.359999656677246,8.069999694824219,8.359999656677246,8.100000381469727,2676081.0,8.100000381469727
2018-06-26,8.239999771118164,7.849999904632568,7.96999979019165,8.220000267028809,2389870.0,8.220000267028809
2018-06-27,8.319999694824219,8.140000343322754,8.25,8.180000305175781,1960397.0,8.180000305175781
2018-06-28,8.260000228881836,8.0,8.210000038146973,8.029999732971191,1588350.0,8.029999732971191
2018-06-29,8.289999961853027,8.020000457763672,8.079999923706055,8.289999961853027,2346236.0,8.289999961853027
2018-07-02,8.300000190734863,8.069999694824219,8.270000457763672,8.180000305175781,2244826.0,8.180000305175781
2018-07-03,8.399999618530273,8.079999923706055,8.15999984741211,8.350000381469727,2617682.0,8.350000381469727
2018-07-04,8.329999923706055,8.130000114440918,8.319999694824219,8.149999618530273,1909213.0,8.149999618530273
2018-07-05,8.3100004196167,7.949999809265137,8.180000305175781,7.989999771118164,2795404.0,7.989999771118164
2018-07-06,8.100000381469727,7.619999885559082,7.989999771118164,7.900000095367432,3013528.0,7.900000095367432
2018-07-09,8.09000015258789,7.900000095367432,7.949999809265137,8.079999923706055,1644478.0,8.079999923706055
2018-07-10,8.180000305175781,8.029999732971191,8.140000343322754,8.170000076293945,2159750.0,8.170000076293945
2018-07-11,8.130000114440918,7.650000095367432,8.109999656677246,7.789999961853027,2923112.0,7.789999961853027
2018-07-12,8.140000343322754,7.75,7.75,8.09000015258789,2797509.0,8.09000015258789
2018-07-13,8.140000343322754,8.029999732971191,8.069999694824219,8.119999885559082,2168973.0,8.119999885559082
2018-07-16,8.15999984741211,8.039999961853027,8.100000381469727,8.109999656677246,1860280.0,8.109999656677246
2018-07-17,8.170000076293945,8.020000457763672,8.170000076293945,8.119999885559082,1690008.0,8.119999885559082
2018-07-18,8.220000267028809,8.09000015258789,8.119999885559082,8.130000114440918,2331367.0,8.130000114440918
2018-07-19,8.149999618530273,7.900000095367432,8.130000114440918,7.929999828338623,2139205.0,7.929999828338623
2018-07-20,8.020000457763672,7.760000228881836,7.860000133514404,7.989999771118164,2750048.0,7.989999771118164
2018-07-23,8.050000190734863,7.800000190734863,7.929999828338623,8.020000457763672,2665547.0,8.020000457763672
2018-07-24,8.1899995803833,7.989999771118164,8.0,8.170000076293945,3716561.0,8.170000076293945
2018-07-25,8.239999771118164,8.130000114440918,8.180000305175781,8.229999542236328,3406942.0,8.229999542236328
2018-07-26,8.75,8.170000076293945,8.260000228881836,8.539999961853027,6056552.0,8.539999961853027
2018-07-27,8.489999771118164,8.239999771118164,8.380000114440918,8.279999732971191,4628519.0,8.279999732971191
2018-07-30,8.3100004196167,7.96999979019165,8.279999732971191,8.0600004196167,3270407.0,8.0600004196167
2018-07-31,8.210000038146973,8.010000228881836,8.050000190734863,8.119999885559082,2006450.0,8.119999885559082
2018-08-01,8.239999771118164,7.96999979019165,8.239999771118164,7.989999771118164,1784552.0,7.989999771118164
2018-08-02,8.0,7.539999961853027,7.980000019073486,7.789999961853027,2813136.0,7.789999961853027
2018-08-03,7.869999885559082,7.679999828338623,7.789999961853027,7.690000057220459,1714418.0,7.690000057220459
2018-08-06,7.71999979019165,7.420000076293945,7.679999828338623,7.440000057220459,1894705.0,7.440000057220459
2018-08-07,7.639999866485596,7.380000114440918,7.460000038146973,7.630000114440918,1604768.0,7.630000114440918
2018-08-08,7.610000133514404,7.28000020980835,7.579999923706055,7.329999923706055,2982726.0,7.329999923706055
2018-08-09,7.480000019073486,7.199999809265137,7.300000190734863,7.429999828338623,2183185.0,7.429999828338623
2018-08-10,7.460000038146973,7.360000133514404,7.449999809265137,7.429999828338623,1884369.0,7.429999828338623
2018-08-13,7.5,7.159999847412109,7.300000190734863,7.489999771118164,2472278.0,7.489999771118164
2018-08-14,7.550000190734863,7.380000114440918,7.380000114440918,7.440000057220459,1832775.0,7.440000057220459
2018-08-15,7.460000038146973,7.199999809265137,7.449999809265137,7.21999979019165,1817327.0,7.21999979019165
2018-08-16,7.21999979019165,7.010000228881836,7.159999847412109,7.139999866485596,1652055.0,7.139999866485596
2018-08-17,7.550000190734863,7.139999866485596,7.159999847412109,7.179999828338623,3272522.0,7.179999828338623
2018-08-20,7.199999809265137,7.019999980926514,7.050000190734863,7.159999847412109,1573606.0,7.159999847412109
2018-08-21,7.449999809265137,7.159999847412109,7.159999847412109,7.289999961853027,2738862.0,7.289999961853027
2018-08-22,7.650000095367432,7.199999809265137,7.25,7.46999979019165,4136160.0,7.46999979019165
2018-08-23,7.739999771118164,7.300000190734863,7.369999885559082,7.570000171661377,4741989.0,7.570000171661377
2018-08-24,7.539999961853027,7.389999866485596,7.510000228881836,7.5,2724373.0,7.5
2018-08-27,7.679999828338623,7.440000057220459,7.480000019073486,7.53000020980835,3171598.0,7.53000020980835
2018-08-28,7.539999961853027,7.409999847412109,7.53000020980835,7.420000076293945,1728808.0,7.420000076293945
2018-08-29,7.53000020980835,7.380000114440918,7.400000095367432,7.440000057220459,1328811.0,7.440000057220459
2018-08-30,7.46999979019165,7.170000076293945,7.409999847412109,7.170000076293945,1982672.0,7.170000076293945
2018-08-31,7.28000020980835,7.150000095367432,7.159999847412109,7.170000076293945,1448257.0,7.170000076293945
2018-09-03,7.179999828338623,7.019999980926514,7.150000095367432,7.170000076293945,1529200.0,7.170000076293945
2018-09-04,7.320000171661377,7.130000114440918,7.190000057220459,7.260000228881836,1464496.0,7.260000228881836
2018-09-05,7.329999923706055,7.179999828338623,7.239999771118164,7.179999828338623,1470800.0,7.179999828338623
2018-09-06,7.21999979019165,7.079999923706055,7.130000114440918,7.110000133514404,1285075.0,7.110000133514404
2018-09-07,7.199999809265137,7.059999942779541,7.110000133514404,7.159999847412109,1263160.0,7.159999847412109
2018-09-10,7.210000038146973,7.010000228881836,7.210000038146973,7.050000190734863,1078200.0,7.050000190734863
2018-09-11,7.130000114440918,6.96999979019165,7.03000020980835,7.130000114440918,1247066.0,7.130000114440918
2018-09-12,7.179999828338623,7.050000190734863,7.119999885559082,7.139999866485596,1019066.0,7.139999866485596
2018-09-13,7.190000057220459,7.039999961853027,7.139999866485596,7.150000095367432,1328717.0,7.150000095367432
2018-09-14,7.170000076293945,7.079999923706055,7.170000076293945,7.090000152587891,1006805.0,7.090000152587891
2018-09-17,7.070000171661377,6.760000228881836,7.070000171661377,6.789999961853027,2250800.0,6.789999961853027
2018-09-18,6.889999866485596,6.730000019073486,6.75,6.889999866485596,1418214.0,6.889999866485596
2018-09-19,7.070000171661377,6.829999923706055,6.880000114440918,6.989999771118164,1899260.0,6.989999771118164
2018-09-20,7.110000133514404,6.96999979019165,6.980000019073486,7.050000190734863,1882741.0,7.050000190734863
2018-09-21,7.139999866485596,7.03000020980835,7.03000020980835,7.099999904632568,1651595.0,7.099999904632568
2018-09-25,7.139999866485596,7.0,7.090000152587891,7.119999885559082,1342453.0,7.119999885559082
2018-09-26,7.190000057220459,7.090000152587891,7.119999885559082,7.119999885559082,1126100.0,7.119999885559082
2018-09-27,7.150000095367432,6.949999809265137,7.099999904632568,6.96999979019165,1655000.0,6.96999979019165
2018-09-28,7.090000152587891,6.96999979019165,7.03000020980835,7.059999942779541,1279352.0,7.059999942779541
2018-10-08,7.03000020980835,6.760000228881836,7.019999980926514,6.78000020980835,1544268.0,6.78000020980835
2018-10-09,6.860000133514404,6.679999828338623,6.800000190734863,6.710000038146973,1627400.0,6.710000038146973
2018-10-10,7.230000019073486,6.659999847412109,6.730000019073486,6.949999809265137,3976612.0,6.949999809265137
2018-10-11,6.849999904632568,6.260000228881836,6.739999771118164,6.260000228881836,3616308.0,6.260000228881836
2018-10-12,6.25,5.690000057220459,6.25,6.019999980926514,4492212.0,6.019999980926514
2018-10-15,6.130000114440918,5.860000133514404,6.03000020980835,5.869999885559082,2032672.0,5.869999885559082
2018-10-16,6.199999809265137,5.840000152587891,5.869999885559082,5.920000076293945,2396460.0,5.920000076293945
2018-10-17,6.079999923706055,5.659999847412109,5.900000095367432,5.949999809265137,2702314.0,5.949999809265137
2018-10-18,5.889999866485596,5.650000095367432,5.860000133514404,5.650000095367432,2239073.0,5.650000095367432
2018-10-19,5.78000020980835,5.389999866485596,5.460000038146973,5.730000019073486,2413842.0,5.730000019073486
2018-10-22,6.039999961853027,5.739999771118164,5.739999771118164,6.010000228881836,3689300.0,6.010000228881836
2018-10-23,6.099999904632568,5.909999847412109,5.989999771118164,5.929999828338623,2482870.0,5.929999828338623
2018-10-24,6.059999942779541,5.900000095367432,5.900000095367432,5.980000019073486,1581600.0,5.980000019073486
2018-10-25,5.929999828338623,5.769999980926514,5.829999923706055,5.860000133514404,2154992.0,5.860000133514404
2018-10-26,6.090000152587891,5.900000095367432,5.900000095367432,5.989999771118164,2295092.0,5.989999771118164
2018-10-29,5.940000057220459,5.769999980926514,5.940000057220459,5.840000152587891,1569537.0,5.840000152587891
2018-10-30,5.920000076293945,5.71999979019165,5.75,5.880000114440918,1895517.0,5.880000114440918
2018-10-31,5.989999771118164,5.880000114440918,5.900000095367432,5.949999809265137,2431375.0,5.949999809265137
2018-11-01,6.050000190734863,5.920000076293945,5.960000038146973,5.929999828338623,2407464.0,5.929999828338623
2018-11-02,6.079999923706055,5.96999979019165,6.0,6.070000171661377,2849366.0,6.070000171661377
2018-11-05,6.190000057220459,6.019999980926514,6.099999904632568,6.190000057220459,3012851.0,6.190000057220459
2018-11-06,6.139999866485596,5.960000038146973,6.139999866485596,6.059999942779541,2861556.0,6.059999942779541
2018-11-07,6.139999866485596,6.03000020980835,6.070000171661377,6.03000020980835,2764928.0,6.03000020980835
2018-11-08,6.159999847412109,6.050000190734863,6.099999904632568,6.119999885559082,3018923.0,6.119999885559082
2018-11-09,6.099999904632568,5.96999979019165,6.070000171661377,6.03000020980835,2222272.0,6.03000020980835
2018-11-12,6.239999771118164,6.010000228881836,6.010000228881836,6.21999979019165,3636472.0,6.21999979019165
2018-11-13,6.440000057220459,6.139999866485596,6.139999866485596,6.369999885559082,6631565.0,6.369999885559082
2018-11-14,6.590000152587891,6.309999942779541,6.400000095367432,6.389999866485596,4864098.0,6.389999866485596
2018-11-15,6.53000020980835,6.349999904632568,6.389999866485596,6.510000228881836,4125793.0,6.510000228881836
2018-11-16,6.940000057220459,6.449999809265137,6.510000228881836,6.75,7033488.0,6.75
2018-11-19,6.75,6.550000190734863,6.730000019073486,6.670000076293945,4465242.0,6.670000076293945
2018-11-20,6.630000114440918,6.329999923706055,6.590000152587891,6.380000114440918,4502000.0,6.380000114440918
2018-11-21,6.429999828338623,6.289999961853027,6.329999923706055,6.409999847412109,2783500.0,6.409999847412109
2018-11-22,6.5,6.380000114440918,6.440000057220459,6.429999828338623,2661424.0,6.429999828338623
2018-11-23,6.420000076293945,6.059999942779541,6.389999866485596,6.079999923706055,3551379.0,6.079999923706055
2018-11-26,6.190000057220459,6.03000020980835,6.090000152587891,6.070000171661377,2861442.0,6.070000171661377
2018-11-27,6.159999847412109,6.070000171661377,6.110000133514404,6.110000133514404,1669010.0,6.110000133514404
2018-11-28,6.230000019073486,6.039999961853027,6.110000133514404,6.230000019073486,2376133.0,6.230000019073486
2018-11-29,6.269999980926514,6.090000152587891,6.239999771118164,6.090000152587891,2204842.0,6.090000152587891
2018-11-30,6.550000190734863,6.039999961853027,6.050000190734863,6.349999904632568,5901973.0,6.349999904632568
2018-12-03,6.519999980926514,6.300000190734863,6.429999828338623,6.46999979019165,5382115.0,6.46999979019165
2018-12-04,6.489999771118164,6.360000133514404,6.420000076293945,6.480000019073486,3256561.0,6.480000019073486
2018-12-05,6.670000076293945,6.309999942779541,6.360000133514404,6.53000020980835,5590632.0,6.53000020980835
2018-12-06,6.570000171661377,6.329999923706055,6.489999771118164,6.409999847412109,3808114.0,6.409999847412109
2018-12-07,6.46999979019165,6.360000133514404,6.420000076293945,6.449999809265137,2047100.0,6.449999809265137
2018-12-10,6.46999979019165,6.269999980926514,6.449999809265137,6.329999923706055,1821599.0,6.329999923706055
2018-12-11,6.429999828338623,6.289999961853027,6.329999923706055,6.340000152587891,1529270.0,6.340000152587891
2018-12-12,6.409999847412109,6.28000020980835,6.329999923706055,6.309999942779541,1668498.0,6.309999942779541
2018-12-13,6.369999885559082,6.210000038146973,6.300000190734863,6.320000171661377,2209536.0,6.320000171661377
2018-12-14,6.309999942779541,6.03000020980835,6.28000020980835,6.039999961853027,2863577.0,6.039999961853027
2018-12-17,6.059999942779541,5.889999866485596,6.019999980926514,6.039999961853027,1836102.0,6.039999961853027
2018-12-18,6.03000020980835,5.900000095367432,6.0,6.0,1472544.0,6.0
2018-12-19,6.039999961853027,5.900000095367432,6.0,5.929999828338623,1478990.0,5.929999828338623
2018-12-20,6.119999885559082,5.920000076293945,5.949999809265137,6.039999961853027,1954400.0,6.039999961853027
2018-12-21,6.179999828338623,5.900000095367432,6.03000020980835,6.039999961853027,2429198.0,6.039999961853027
2018-12-24,6.110000133514404,5.980000019073486,6.039999961853027,6.110000133514404,1449850.0,6.110000133514404
2018-12-25,6.25,5.920000076293945,6.050000190734863,5.929999828338623,4176566.0,5.929999828338623
2018-12-26,5.960000038146973,5.829999923706055,5.900000095367432,5.860000133514404,2049663.0,5.860000133514404
2018-12-27,5.960000038146973,5.71999979019165,5.940000057220459,5.71999979019165,1840257.0,5.71999979019165
2018-12-28,5.829999923706055,5.659999847412109,5.789999961853027,5.739999771118164,1704661.0,5.739999771118164
2019-01-02,6.309999942779541,5.739999771118164,5.789999961853027,5.829999923706055,2570942.0,5.829999923706055
2019-01-03,5.920000076293945,5.730000019073486,5.860000133514404,5.809999942779541,1539542.0,5.809999942779541
2019-01-04,6.0,5.78000020980835,5.809999942779541,5.980000019073486,2556172.0,5.980000019073486
2019-01-07,6.03000020980835,5.78000020980835,5.809999942779541,6.0,3254959.0,6.0
2019-01-08,6.079999923706055,5.940000057220459,5.940000057220459,6.050000190734863,2528032.0,6.050000190734863
2019-01-09,6.139999866485596,6.0,6.059999942779541,6.019999980926514,2457419.0,6.019999980926514
2019-01-10,6.059999942779541,5.960000038146973,5.96999979019165,6.019999980926514,1469519.0,6.019999980926514
2019-01-11,6.059999942779541,5.96999979019165,6.019999980926514,6.059999942779541,1561616.0,6.059999942779541
2019-01-14,6.179999828338623,6.019999980926514,6.079999923706055,6.039999961853027,1981314.0,6.039999961853027
2019-01-15,6.150000095367432,5.960000038146973,6.059999942779541,6.130000114440918,2035570.0,6.130000114440918
2019-01-16,6.150000095367432,6.03000020980835,6.119999885559082,6.070000171661377,1881100.0,6.070000171661377
2019-01-17,6.079999923706055,5.980000019073486,6.039999961853027,5.980000019073486,1371850.0,5.980000019073486
2019-01-18,6.079999923706055,5.960000038146973,5.980000019073486,6.059999942779541,1548245.0,6.059999942779541
2019-01-21,6.110000133514404,6.03000020980835,6.059999942779541,6.079999923706055,1550315.0,6.079999923706055
2019-01-22,6.099999904632568,6.0,6.070000171661377,6.050000190734863,1200600.0,6.050000190734863
2019-01-23,6.079999923706055,5.929999828338623,6.050000190734863,5.96999979019165,1546012.0,5.96999979019165
2019-01-24,6.28000020980835,5.949999809265137,5.949999809265137,6.070000171661377,4137708.0,6.070000171661377
2019-01-25,6.099999904632568,6.0,6.03000020980835,6.0,1971714.0,6.0
2019-01-28,6.03000020980835,5.800000190734863,6.0,5.809999942779541,2200316.0,5.809999942779541
2019-01-29,5.820000171661377,5.510000228881836,5.820000171661377,5.699999809265137,2542270.0,5.699999809265137
2019-01-30,5.699999809265137,5.559999942779541,5.639999866485596,5.679999828338623,1861314.0,5.679999828338623
2019-01-31,5.679999828338623,5.25,5.599999904632568,5.380000114440918,4113415.0,5.380000114440918
2019-02-01,5.460000038146973,5.300000190734863,5.389999866485596,5.449999809265137,2618316.0,5.449999809265137
2019-02-11,5.840000152587891,5.460000038146973,5.46999979019165,5.789999961853027,3701402.0,5.789999961853027
2019-02-12,5.920000076293945,5.710000038146973,5.920000076293945,5.809999942779541,3849590.0,5.809999942779541
2019-02-13,5.880000114440918,5.75,5.769999980926514,5.849999904632568,3054733.0,5.849999904632568
2019-02-14,5.940000057220459,5.809999942779541,5.829999923706055,5.880000114440918,2799180.0,5.880000114440918
2019-02-15,5.960000038146973,5.860000133514404,5.900000095367432,5.869999885559082,1948135.0,5.869999885559082
2019-02-18,6.019999980926514,5.889999866485596,5.889999866485596,6.010000228881836,3086190.0,6.010000228881836
2019-02-19,6.119999885559082,5.940000057220459,6.039999961853027,6.010000228881836,3555476.0,6.010000228881836
2019-02-20,6.050000190734863,5.96999979019165,6.010000228881836,6.03000020980835,2597141.0,6.03000020980835
2019-02-21,6.150000095367432,6.0,6.019999980926514,6.050000190734863,4458401.0,6.050000190734863
2019-02-22,6.099999904632568,5.949999809265137,6.039999961853027,6.099999904632568,4440072.0,6.099999904632568
2019-02-25,6.389999866485596,6.110000133514404,6.150000095367432,6.349999904632568,7975869.0,6.349999904632568
2019-02-26,6.590000152587891,6.320000171661377,6.320000171661377,6.429999828338623,8453949.0,6.429999828338623
2019-02-27,6.550000190734863,6.329999923706055,6.420000076293945,6.400000095367432,6425475.0,6.400000095367432
2019-02-28,6.590000152587891,6.380000114440918,6.389999866485596,6.519999980926514,5863945.0,6.519999980926514
2019-03-01,6.949999809265137,6.449999809265137,6.519999980926514,6.650000095367432,10623277.0,6.650000095367432
2019-03-04,6.769999980926514,6.579999923706055,6.599999904632568,6.679999828338623,10316219.0,6.679999828338623
2019-03-05,6.849999904632568,6.559999942779541,6.610000133514404,6.829999923706055,7991058.0,6.829999923706055
2019-03-06,7.059999942779541,6.75,6.820000171661377,7.03000020980835,9135182.0,7.03000020980835
2019-03-07,7.269999980926514,6.940000057220459,6.940000057220459,7.25,9188990.0,7.25
2019-03-08,7.329999923706055,6.849999904632568,7.150000095367432,6.860000133514404,10617766.0,6.860000133514404
2019-03-11,7.110000133514404,6.820000171661377,6.880000114440918,7.110000133514404,7656270.0,7.110000133514404
2019-03-12,7.289999961853027,6.980000019073486,7.150000095367432,7.159999847412109,9327832.0,7.159999847412109
2019-03-13,7.179999828338623,6.889999866485596,7.170000076293945,6.909999847412109,7697991.0,6.909999847412109
2019-03-14,7.03000020980835,6.579999923706055,6.880000114440918,6.829999923706055,7799230.0,6.829999923706055
2019-03-15,6.940000057220459,6.739999771118164,6.860000133514404,6.840000152587891,4450844.0,6.840000152587891
2019-03-18,7.25,6.800000190734863,6.840000152587891,7.239999771118164,9379978.0,7.239999771118164
2019-03-19,7.260000228881836,6.980000019073486,7.25,7.059999942779541,8555689.0,7.059999942779541
2019-03-20,7.340000152587891,6.989999771118164,7.059999942779541,7.170000076293945,10262640.0,7.170000076293945
2019-03-21,7.230000019073486,7.079999923706055,7.110000133514404,7.130000114440918,7363413.0,7.130000114440918
2019-03-22,7.760000228881836,7.079999923706055,7.130000114440918,7.429999828338623,15500169.0,7.429999828338623
2019-03-25,7.550000190734863,7.21999979019165,7.300000190734863,7.320000171661377,8625126.0,7.320000171661377
2019-03-26,7.320000171661377,7.320000171661377,7.320000171661377,7.320000171661377,0.0,7.320000171661377
2019-03-27,8.680000305175781,7.800000190734863,8.180000305175781,8.390000343322754,33871627.0,8.390000343322754
2019-03-28,8.289999961853027,7.900000095367432,8.100000381469727,7.909999847412109,18819433.0,7.909999847412109
2019-03-29,7.980000019073486,7.550000190734863,7.769999980926514,7.869999885559082,14709605.0,7.869999885559082
2019-04-01,8.199999809265137,7.860000133514404,7.869999885559082,8.09000015258789,12303417.0,8.09000015258789
2019-04-02,8.069999694824219,7.900000095367432,8.069999694824219,7.929999828338623,10848885.0,7.929999828338623
2019-04-03,8.149999618530273,7.829999923706055,7.880000114440918,8.079999923706055,8907079.0,8.079999923706055
2019-04-04,8.09000015258789,7.900000095367432,8.0,8.0,9739955.0,8.0
2019-04-08,8.039999961853027,7.53000020980835,8.029999732971191,7.690000057220459,11671968.0,7.690000057220459
2019-04-09,7.840000152587891,7.559999942779541,7.630000114440918,7.789999961853027,6468781.0,7.789999961853027
2019-04-10,8.010000228881836,7.650000095367432,7.699999809265137,7.880000114440918,8276848.0,7.880000114440918
2019-04-11,7.949999809265137,7.590000152587891,7.949999809265137,7.590000152587891,6335884.0,7.590000152587891
2019-04-12,7.650000095367432,7.409999847412109,7.639999866485596,7.5,4479015.0,7.5
2019-04-15,7.730000019073486,7.409999847412109,7.579999923706055,7.460000038146973,4305053.0,7.460000038146973
2019-04-16,7.570000171661377,7.340000152587891,7.420000076293945,7.559999942779541,3974457.0,7.559999942779541
2019-04-17,7.670000076293945,7.519999980926514,7.579999923706055,7.610000133514404,3708573.0,7.610000133514404
2019-04-18,7.650000095367432,7.460000038146973,7.650000095367432,7.480000019073486,3878543.0,7.480000019073486
2019-04-19,7.679999828338623,7.360000133514404,7.429999828338623,7.679999828338623,5395446.0,7.679999828338623
2019-04-22,7.710000038146973,7.400000095367432,7.690000057220459,7.429999828338623,4366610.0,7.429999828338623
2019-04-23,7.409999847412109,7.150000095367432,7.389999866485596,7.170000076293945,5021924.0,7.170000076293945
2019-04-24,7.460000038146973,7.110000133514404,7.210000038146973,7.369999885559082,4998879.0,7.369999885559082
2019-04-25,7.519999980926514,7.070000171661377,7.329999923706055,7.079999923706055,5284597.0,7.079999923706055
2019-04-26,7.190000057220459,6.949999809265137,7.010000228881836,6.980000019073486,3360157.0,6.980000019073486
2019-05-06,6.559999942779541,6.050000190734863,6.559999942779541,6.179999828338623,4662101.0,6.179999828338623
2019-05-07,6.369999885559082,6.179999828338623,6.190000057220459,6.360000133514404,3374021.0,6.360000133514404
2019-05-08,6.480000019073486,6.170000076293945,6.210000038146973,6.329999923706055,3091322.0,6.329999923706055
2019-05-09,6.360000133514404,6.119999885559082,6.300000190734863,6.150000095367432,3331904.0,6.150000095367432
2019-05-10,6.440000057220459,6.150000095367432,6.199999809265137,6.440000057220459,4519941.0,6.440000057220459
2019-05-13,6.46999979019165,6.340000152587891,6.369999885559082,6.400000095367432,2375349.0,6.400000095367432
2019-05-14,6.429999828338623,6.25,6.300000190734863,6.300000190734863,2659032.0,6.300000190734863
2019-05-15,6.480000019073486,6.369999885559082,6.409999847412109,6.460000038146973,2306442.0,6.460000038146973
2019-05-16,6.820000171661377,6.460000038146973,6.5,6.610000133514404,5237015.0,6.610000133514404
2019-05-17,6.619999885559082,6.300000190734863,6.570000171661377,6.380000114440918,4266267.0,6.380000114440918
2019-05-20,6.400000095367432,6.059999942779541,6.400000095367432,6.130000114440918,4113112.0,6.130000114440918
2019-05-21,6.28000020980835,6.090000152587891,6.119999885559082,6.260000228881836,2366411.0,6.260000228881836
2019-05-22,6.309999942779541,6.150000095367432,6.25,6.179999828338623,1735455.0,6.179999828338623
2019-05-23,6.239999771118164,6.070000171661377,6.199999809265137,6.090000152587891,2480336.0,6.090000152587891
2019-05-24,6.150000095367432,5.96999979019165,6.090000152587891,6.150000095367432,2524348.0,6.150000095367432
2019-05-27,6.260000228881836,6.03000020980835,6.119999885559082,6.21999979019165,2487674.0,6.21999979019165
2019-05-28,6.269999980926514,6.139999866485596,6.210000038146973,6.170000076293945,2594711.0,6.170000076293945
2019-05-29,6.190000057220459,6.099999904632568,6.170000076293945,6.119999885559082,1702884.0,6.119999885559082
2019-05-30,6.139999866485596,6.019999980926514,6.130000114440918,6.110000133514404,2201794.0,6.110000133514404
2019-05-31,6.199999809265137,6.010000228881836,6.079999923706055,6.03000020980835,1859318.0,6.03000020980835
2019-06-03,6.099999904632568,5.889999866485596,6.03000020980835,6.079999923706055,3143926.0,6.079999923706055
2019-06-04,6.039999961853027,5.699999809265137,6.019999980926514,5.940000057220459,3673819.0,5.940000057220459
2019-06-05,6.0,5.849999904632568,5.940000057220459,5.909999847412109,1983164.0,5.909999847412109
2019-06-06,5.929999828338623,5.570000171661377,5.900000095367432,5.800000190734863,3037447.0,5.800000190734863
2019-06-10,5.880000114440918,5.650000095367432,5.75,5.800000190734863,2533217.0,5.800000190734863
2019-06-11,5.989999771118164,5.75,5.789999961853027,5.96999979019165,2658827.0,5.96999979019165
2019-06-12,6.0,5.909999847412109,5.960000038146973,5.909999847412109,1756396.0,5.909999847412109
2019-06-13,5.96999979019165,5.880000114440918,5.940000057220459,5.940000057220459,2106773.0,5.940000057220459
2019-06-14,5.96999979019165,5.760000228881836,5.96999979019165,5.760000228881836,1950097.0,5.760000228881836
2019-06-17,5.849999904632568,5.739999771118164,5.760000228881836,5.820000171661377,1723922.0,5.820000171661377
2019-06-18,5.880000114440918,5.75,5.880000114440918,5.760000228881836,1387453.0,5.760000228881836
2019-06-19,5.96999979019165,5.849999904632568,5.849999904632568,5.909999847412109,2452952.0,5.909999847412109
2019-06-20,6.0,5.860000133514404,5.929999828338623,5.980000019073486,2310135.0,5.980000019073486
2019-06-21,6.179999828338623,5.980000019073486,6.0,6.130000114440918,2970450.0,6.130000114440918
2019-06-24,6.21999979019165,6.090000152587891,6.099999904632568,6.199999809265137,2476266.0,6.199999809265137
2019-06-25,6.239999771118164,6.019999980926514,6.199999809265137,6.099999904632568,2239274.0,6.099999904632568
2019-06-26,6.179999828338623,6.010000228881836,6.070000171661377,6.099999904632568,1725499.0,6.099999904632568
2019-06-27,6.230000019073486,6.079999923706055,6.150000095367432,6.170000076293945,2164013.0,6.170000076293945
2019-06-28,6.199999809265137,6.019999980926514,6.199999809265137,6.090000152587891,2275636.0,6.090000152587891
2019-07-01,6.260000228881836,6.139999866485596,6.190000057220459,6.210000038146973,2319523.0,6.210000038146973
2019-07-02,6.300000190734863,6.179999828338623,6.199999809265137,6.239999771118164,2350566.0,6.239999771118164
2019-07-03,6.460000038146973,6.179999828338623,6.260000228881836,6.320000171661377,5844496.0,6.320000171661377
2019-07-04,6.340000152587891,6.130000114440918,6.300000190734863,6.170000076293945,3540578.0,6.170000076293945
2019-07-05,6.190000057220459,6.090000152587891,6.170000076293945,6.139999866485596,1945491.0,6.139999866485596
2019-07-08,6.159999847412109,5.820000171661377,6.119999885559082,5.849999904632568,2873182.0,5.849999904632568
2019-07-09,5.900000095367432,5.809999942779541,5.820000171661377,5.860000133514404,1549892.0,5.860000133514404
2019-07-10,6.420000076293945,5.880000114440918,5.920000076293945,6.019999980926514,5310880.0,6.019999980926514
2019-07-11,6.130000114440918,5.860000133514404,6.019999980926514,5.909999847412109,3635703.0,5.909999847412109
2019-07-12,5.960000038146973,5.869999885559082,5.869999885559082,5.960000038146973,1880530.0,5.960000038146973
2019-07-15,5.980000019073486,5.800000190734863,5.940000057220459,5.960000038146973,2172064.0,5.960000038146973
2019-07-16,6.050000190734863,5.949999809265137,5.949999809265137,6.0,1786541.0,6.0
2019-07-17,6.03000020980835,5.880000114440918,6.0,5.920000076293945,2515568.0,5.920000076293945
2019-07-18,5.920000076293945,5.800000190734863,5.900000095367432,5.800000190734863,2034430.0,5.800000190734863
2019-07-19,5.889999866485596,5.78000020980835,5.78000020980835,5.809999942779541,1659685.0,5.809999942779541
2019-07-22,5.860000133514404,5.650000095367432,5.860000133514404,5.650000095367432,2562973.0,5.650000095367432
2019-07-23,5.789999961853027,5.630000114440918,5.699999809265137,5.75,1511515.0,5.75
2019-07-24,5.829999923706055,5.71999979019165,5.71999979019165,5.769999980926514,1535631.0,5.769999980926514
2019-07-25,5.800000190734863,5.730000019073486,5.760000228881836,5.75,1213368.0,5.75
2019-07-26,5.820000171661377,5.710000038146973,5.730000019073486,5.809999942779541,1818643.0,5.809999942779541
2019-07-29,5.849999904632568,5.739999771118164,5.769999980926514,5.789999961853027,1594377.0,5.789999961853027
2019-07-30,5.849999904632568,5.78000020980835,5.840000152587891,5.849999904632568,1952397.0,5.849999904632568
2019-07-31,5.829999923706055,5.739999771118164,5.789999961853027,5.769999980926514,1771094.0,5.769999980926514
2019-08-01,5.760000228881836,5.639999866485596,5.739999771118164,5.690000057220459,1983760.0,5.690000057220459
2019-08-02,5.599999904632568,5.449999809265137,5.550000190734863,5.5,2557900.0,5.5
2019-08-05,5.480000019073486,5.389999866485596,5.480000019073486,5.409999847412109,1958318.0,5.409999847412109
2019-08-06,5.349999904632568,5.110000133514404,5.320000171661377,5.300000190734863,3266866.0,5.300000190734863
2019-08-07,5.389999866485596,5.21999979019165,5.300000190734863,5.239999771118164,1515149.0,5.239999771118164
2019-08-08,5.449999809265137,5.239999771118164,5.289999961853027,5.400000095367432,2286753.0,5.400000095367432
2019-08-09,5.5,5.269999980926514,5.400000095367432,5.489999771118164,2570885.0,5.489999771118164
2019-08-12,5.769999980926514,5.510000228881836,5.699999809265137,5.519999980926514,3138371.0,5.519999980926514
2019-08-13,5.53000020980835,5.28000020980835,5.53000020980835,5.400000095367432,2826766.0,5.400000095367432
2019-08-14,5.449999809265137,5.349999904632568,5.409999847412109,5.349999904632568,2012914.0,5.349999904632568
2019-08-15,5.340000152587891,5.170000076293945,5.190000057220459,5.320000171661377,1611872.0,5.320000171661377
2019-08-16,5.369999885559082,5.260000228881836,5.289999961853027,5.309999942779541,1456931.0,5.309999942779541
2019-08-19,5.460000038146973,5.320000171661377,5.320000171661377,5.449999809265137,2270793.0,5.449999809265137
2019-08-20,5.480000019073486,5.409999847412109,5.449999809265137,5.440000057220459,2185272.0,5.440000057220459
2019-08-21,5.71999979019165,5.369999885559082,5.389999866485596,5.699999809265137,4550094.0,5.699999809265137
2019-08-22,5.650000095367432,5.489999771118164,5.599999904632568,5.579999923706055,3656594.0,5.579999923706055
2019-08-23,5.610000133514404,5.449999809265137,5.570000171661377,5.5,2744276.0,5.5
2019-08-26,5.420000076293945,5.309999942779541,5.400000095367432,5.380000114440918,1969212.0,5.380000114440918
2019-08-27,5.579999923706055,5.389999866485596,5.409999847412109,5.53000020980835,3120105.0,5.53000020980835
2019-08-28,5.690000057220459,5.5,5.539999961853027,5.630000114440918,3987342.0,5.630000114440918
2019-08-29,5.639999866485596,5.550000190734863,5.619999885559082,5.550000190734863,2041658.0,5.550000190734863
2019-08-30,5.679999828338623,5.519999980926514,5.590000152587891,5.550000190734863,2533699.0,5.550000190734863
2019-09-02,5.710000038146973,5.510000228881836,5.539999961853027,5.659999847412109,3266171.0,5.659999847412109
2019-09-03,5.690000057220459,5.570000171661377,5.639999866485596,5.599999904632568,2105092.0,5.599999904632568
2019-09-04,5.670000076293945,5.559999942779541,5.590000152587891,5.639999866485596,2537813.0,5.639999866485596
2019-09-05,5.730000019073486,5.639999866485596,5.639999866485596,5.670000076293945,3154949.0,5.670000076293945
2019-09-06,5.730000019073486,5.599999904632568,5.670000076293945,5.639999866485596,2489085.0,5.639999866485596
2019-09-09,5.829999923706055,5.659999847412109,5.690000057220459,5.800000190734863,4205371.0,5.800000190734863
2019-09-10,5.800000190734863,5.699999809265137,5.769999980926514,5.760000228881836,3835024.0,5.760000228881836
2019-09-11,5.860000133514404,5.71999979019165,5.75,5.730000019073486,3411400.0,5.730000019073486
2019-09-12,5.78000020980835,5.699999809265137,5.75,5.739999771118164,2029197.0,5.739999771118164
2019-09-16,5.849999904632568,5.739999771118164,5.75,5.800000190734863,2607028.0,5.800000190734863
2019-09-17,5.800000190734863,5.610000133514404,5.800000190734863,5.610000133514404,2977400.0,5.610000133514404
2019-09-18,5.679999828338623,5.510000228881836,5.639999866485596,5.679999828338623,2433589.0,5.679999828338623
2019-09-19,5.690000057220459,5.610000133514404,5.659999847412109,5.670000076293945,2015820.0,5.670000076293945
2019-09-20,5.769999980926514,5.659999847412109,5.690000057220459,5.679999828338623,2404937.0,5.679999828338623
2019-09-23,5.699999809265137,5.53000020980835,5.699999809265137,5.559999942779541,2298596.0,5.559999942779541
2019-09-24,5.630000114440918,5.53000020980835,5.550000190734863,5.570000171661377,1782655.0,5.570000171661377
2019-09-25,5.559999942779541,5.409999847412109,5.559999942779541,5.429999828338623,2171307.0,5.429999828338623
2019-09-26,5.480000019073486,5.260000228881836,5.440000057220459,5.269999980926514,2178839.0,5.269999980926514
2019-09-27,5.409999847412109,5.260000228881836,5.320000171661377,5.349999904632568,1514802.0,5.349999904632568
2019-09-30,5.409999847412109,5.340000152587891,5.340000152587891,5.340000152587891,1209030.0,5.340000152587891
2019-10-08,5.380000114440918,5.300000190734863,5.349999904632568,5.309999942779541,1175980.0,5.309999942779541
2019-10-09,5.329999923706055,5.269999980926514,5.329999923706055,5.320000171661377,1356619.0,5.320000171661377
2019-10-10,5.380000114440918,5.309999942779541,5.329999923706055,5.380000114440918,1337268.0,5.380000114440918
2019-10-11,5.420000076293945,5.329999923706055,5.380000114440918,5.400000095367432,1488063.0,5.400000095367432
2019-10-14,5.510000228881836,5.409999847412109,5.409999847412109,5.46999979019165,1572820.0,5.46999979019165
2019-10-15,5.480000019073486,5.389999866485596,5.449999809265137,5.420000076293945,1215375.0,5.420000076293945
2019-10-16,5.440000057220459,5.329999923706055,5.420000076293945,5.349999904632568,1291588.0,5.349999904632568
2019-10-17,5.369999885559082,5.320000171661377,5.360000133514404,5.349999904632568,1007340.0,5.349999904632568
2019-10-18,5.75,5.340000152587891,5.360000133514404,5.409999847412109,5660100.0,5.409999847412109
2019-10-21,5.389999866485596,5.199999809265137,5.360000133514404,5.269999980926514,3193297.0,5.269999980926514
2019-10-22,5.329999923706055,5.25,5.260000228881836,5.309999942779541,1583165.0,5.309999942779541
2019-10-23,5.329999923706055,5.25,5.309999942779541,5.260000228881836,1664600.0,5.260000228881836
2019-10-24,5.289999961853027,5.210000038146973,5.239999771118164,5.25,1346718.0,5.25
2019-10-25,5.400000095367432,5.239999771118164,5.25,5.340000152587891,1871961.0,5.340000152587891
2019-10-28,5.690000057220459,5.300000190734863,5.300000190734863,5.460000038146973,4624032.0,5.460000038146973
2019-10-29,5.489999771118164,5.380000114440918,5.409999847412109,5.380000114440918,1867839.0,5.380000114440918
2019-10-30,5.409999847412109,5.28000020980835,5.340000152587891,5.28000020980835,1743807.0,5.28000020980835
2019-10-31,5.480000019073486,5.21999979019165,5.300000190734863,5.400000095367432,2838576.0,5.400000095367432
2019-11-01,5.460000038146973,5.309999942779541,5.380000114440918,5.429999828338623,2381911.0,5.429999828338623
2019-11-04,5.480000019073486,5.369999885559082,5.429999828338623,5.380000114440918,1714899.0,5.380000114440918
2019-11-05,5.449999809265137,5.369999885559082,5.389999866485596,5.400000095367432,1698454.0,5.400000095367432
2019-11-06,5.619999885559082,5.389999866485596,5.409999847412109,5.440000057220459,3918601.0,5.440000057220459
2019-11-07,5.510000228881836,5.360000133514404,5.429999828338623,5.489999771118164,2500344.0,5.489999771118164
2019-11-08,5.550000190734863,5.349999904632568,5.5,5.400000095367432,2447278.0,5.400000095367432
2019-11-11,5.349999904632568,5.179999828338623,5.349999904632568,5.190000057220459,3087446.0,5.190000057220459
2019-11-12,5.230000019073486,5.119999885559082,5.170000076293945,5.21999979019165,2051002.0,5.21999979019165
2019-11-13,5.230000019073486,5.159999847412109,5.170000076293945,5.210000038146973,1181392.0,5.210000038146973
2019-11-14,5.21999979019165,5.159999847412109,5.170000076293945,5.199999809265137,909144.0,5.199999809265137
2019-11-15,5.21999979019165,5.079999923706055,5.199999809265137,5.079999923706055,2035633.0,5.079999923706055
2019-11-18,5.130000114440918,5.039999961853027,5.079999923706055,5.099999904632568,1274069.0,5.099999904632568
2019-11-19,5.179999828338623,5.079999923706055,5.099999904632568,5.170000076293945,1270783.0,5.170000076293945
2019-11-20,5.230000019073486,5.150000095367432,5.150000095367432,5.199999809265137,1292875.0,5.199999809265137
2019-11-21,5.239999771118164,5.119999885559082,5.210000038146973,5.170000076293945,1072700.0,5.170000076293945
2019-11-22,5.21999979019165,5.099999904632568,5.150000095367432,5.119999885559082,1513914.0,5.119999885559082
2019-11-25,5.190000057220459,5.110000133514404,5.119999885559082,5.139999866485596,1038264.0,5.139999866485596
2019-11-26,5.170000076293945,5.090000152587891,5.159999847412109,5.110000133514404,890172.0,5.110000133514404
2019-11-27,5.139999866485596,5.070000171661377,5.099999904632568,5.099999904632568,1010128.0,5.099999904632568
2019-11-28,5.130000114440918,5.090000152587891,5.099999904632568,5.130000114440918,999971.0,5.130000114440918
2019-11-29,5.639999866485596,5.130000114440918,5.130000114440918,5.639999866485596,8142819.0,5.639999866485596
2019-12-02,6.199999809265137,5.75,5.840000152587891,5.760000228881836,28253459.0,5.760000228881836
2019-12-03,5.579999923706055,5.420000076293945,5.5,5.460000038146973,15879889.0,5.460000038146973
2019-12-04,5.5,5.329999923706055,5.409999847412109,5.460000038146973,10903158.0,5.460000038146973
2019-12-05,5.46999979019165,5.369999885559082,5.449999809265137,5.389999866485596,6669903.0,5.389999866485596
2019-12-06,5.559999942779541,5.369999885559082,5.389999866485596,5.440000057220459,8691475.0,5.440000057220459
2019-12-09,5.449999809265137,5.349999904632568,5.360000133514404,5.389999866485596,5575743.0,5.389999866485596
2019-12-10,5.5,5.340000152587891,5.369999885559082,5.460000038146973,6711233.0,5.460000038146973
2019-12-11,5.489999771118164,5.369999885559082,5.449999809265137,5.429999828338623,4733710.0,5.429999828338623
2019-12-12,5.409999847412109,5.329999923706055,5.409999847412109,5.360000133514404,4041400.0,5.360000133514404
2019-12-13,5.409999847412109,5.340000152587891,5.369999885559082,5.389999866485596,3909645.0,5.389999866485596
2019-12-16,5.429999828338623,5.360000133514404,5.400000095367432,5.429999828338623,3711056.0,5.429999828338623
2019-12-17,5.489999771118164,5.409999847412109,5.429999828338623,5.46999979019165,6096323.0,5.46999979019165
2019-12-18,5.5,5.440000057220459,5.460000038146973,5.480000019073486,4698720.0,5.480000019073486
2019-12-19,5.650000095367432,5.480000019073486,5.480000019073486,5.53000020980835,7217155.0,5.53000020980835
2019-12-20,5.559999942779541,5.420000076293945,5.53000020980835,5.420000076293945,4833300.0,5.420000076293945
2019-12-23,5.400000095367432,5.239999771118164,5.380000114440918,5.239999771118164,4100500.0,5.239999771118164
2019-12-24,5.349999904632568,5.230000019073486,5.289999961853027,5.320000171661377,3135353.0,5.320000171661377
2019-12-25,5.380000114440918,5.300000190734863,5.320000171661377,5.349999904632568,3521746.0,5.349999904632568
2019-12-26,5.389999866485596,5.320000171661377,5.389999866485596,5.380000114440918,2672640.0,5.380000114440918
2019-12-27,5.429999828338623,5.309999942779541,5.369999885559082,5.309999942779541,2965801.0,5.309999942779541
2019-12-30,5.340000152587891,5.170000076293945,5.260000228881836,5.329999923706055,3130781.0,5.329999923706055
2019-12-31,5.400000095367432,5.300000190734863,5.329999923706055,5.389999866485596,3039345.0,5.389999866485596
2020-01-02,5.449999809265137,5.389999866485596,5.449999809265137,5.440000057220459,3928010.0,5.440000057220459
2020-01-03,5.460000038146973,5.409999847412109,5.440000057220459,5.460000038146973,3729517.0,5.460000038146973
2020-01-06,5.5,5.409999847412109,5.420000076293945,5.46999979019165,4163727.0,5.46999979019165
2020-01-07,5.550000190734863,5.460000038146973,5.460000038146973,5.53000020980835,4694550.0,5.53000020980835
2020-01-08,5.650000095367432,5.650000095367432,5.650000095367432,5.650000095367432,12302675.0,5.650000095367432
2020-01-09,5.909999847412109,5.559999942779541,5.639999866485596,5.78000020980835,11795382.0,5.78000020980835
2020-01-10,5.829999923706055,5.659999847412109,5.769999980926514,5.659999847412109,5357415.0,5.659999847412109
2020-01-13,5.639999866485596,5.639999866485596,5.639999866485596,5.639999866485596,3330289.0,5.639999866485596
2020-01-14,5.579999923706055,5.579999923706055,5.579999923706055,5.579999923706055,4330765.0,5.579999923706055
2020-01-15,5.599999904632568,5.480000019073486,5.599999904632568,5.539999961853027,3298909.0,5.539999961853027
2020-01-16,5.559999942779541,5.480000019073486,5.53000020980835,5.480000019073486,2250142.0,5.480000019073486
2020-01-17,5.539999961853027,5.440000057220459,5.489999771118164,5.460000038146973,2930503.0,5.460000038146973
2020-01-20,5.53000020980835,5.440000057220459,5.449999809265137,5.480000019073486,1983078.0,5.480000019073486
2020-01-21,5.71999979019165,5.489999771118164,5.489999771118164,5.639999866485596,7609868.0,5.639999866485596
2020-01-22,5.900000095367432,5.489999771118164,5.650000095367432,5.510000228881836,4826459.0,5.510000228881836
2020-01-23,5.599999904632568,5.230000019073486,5.559999942779541,5.28000020980835,6432246.0,5.28000020980835
2020-02-03,4.929999828338623,4.75,4.75,4.75,6690806.0,4.75
2020-02-04,4.78000020980835,4.550000190734863,4.550000190734863,4.699999809265137,6392082.0,4.699999809265137
2020-02-05,4.929999828338623,4.679999828338623,4.699999809265137,4.920000076293945,7031363.0,4.920000076293945
2020-02-06,5.090000152587891,4.849999904632568,4.949999809265137,5.010000228881836,6104048.0,5.010000228881836
2020-02-07,5.090000152587891,4.909999847412109,4.96999979019165,5.010000228881836,3954333.0,5.010000228881836
2020-02-10,5.079999923706055,4.949999809265137,5.0,5.059999942779541,3946092.0,5.059999942779541
2020-02-11,5.079999923706055,4.960000038146973,5.079999923706055,4.96999979019165,3793799.0,4.96999979019165
2020-02-12,5.050000190734863,4.949999809265137,4.96999979019165,5.03000020980835,3226966.0,5.03000020980835
2020-02-13,5.059999942779541,4.909999847412109,5.059999942779541,4.909999847412109,3945029.0,4.909999847412109
2020-02-14,4.929999828338623,4.829999923706055,4.909999847412109,4.860000133514404,3425684.0,4.860000133514404
2020-02-17,5.010000228881836,4.869999885559082,4.869999885559082,5.010000228881836,3710567.0,5.010000228881836
2020-02-18,5.139999866485596,5.010000228881836,5.010000228881836,5.079999923706055,5025880.0,5.079999923706055
2020-02-19,5.309999942779541,5.050000190734863,5.059999942779541,5.070000171661377,6224257.0,5.070000171661377
2020-02-20,5.159999847412109,5.039999961853027,5.090000152587891,5.139999866485596,4731456.0,5.139999866485596
2020-02-21,5.199999809265137,5.099999904632568,5.130000114440918,5.179999828338623,5061815.0,5.179999828338623
2020-02-24,5.179999828338623,5.079999923706055,5.170000076293945,5.150000095367432,4581344.0,5.150000095367432
2020-02-25,5.070000171661377,4.900000095367432,5.010000228881836,5.03000020980835,5727161.0,5.03000020980835
2020-02-26,5.110000133514404,4.929999828338623,4.960000038146973,5.019999980926514,4865493.0,5.019999980926514
2020-02-27,5.130000114440918,4.989999771118164,5.019999980926514,5.059999942779541,4363041.0,5.059999942779541
2020-02-28,5.0,4.760000228881836,4.960000038146973,4.760000228881836,6001445.0,4.760000228881836
2020-03-02,4.949999809265137,4.789999961853027,4.789999961853027,4.920000076293945,2970798.0,4.920000076293945
2020-03-03,5.019999980926514,4.929999828338623,4.96999979019165,4.96999979019165,3596794.0,4.96999979019165
2020-03-04,5.019999980926514,4.900000095367432,4.960000038146973,5.010000228881836,3354052.0,5.010000228881836
2020-03-05,5.159999847412109,5.03000020980835,5.050000190734863,5.139999866485596,5250077.0,5.139999866485596
2020-03-06,5.25,5.079999923706055,5.079999923706055,5.159999847412109,4777120.0,5.159999847412109
2020-03-09,5.190000057220459,5.0,5.099999904632568,5.0,5118471.0,5.0
2020-03-10,5.070000171661377,4.849999904632568,4.900000095367432,5.059999942779541,4773340.0,5.059999942779541
2020-03-11,5.25,5.039999961853027,5.050000190734863,5.090000152587891,6498864.0,5.090000152587891
2020-03-12,5.099999904632568,4.96999979019165,5.079999923706055,5.090000152587891,3999827.0,5.090000152587891
2020-03-13,5.010000228881836,4.789999961853027,4.880000114440918,4.96999979019165,4969155.0,4.96999979019165
2020-03-16,5.170000076293945,4.889999866485596,5.019999980926514,4.920000076293945,5218379.0,4.920000076293945
2020-03-17,4.96999979019165,4.730000019073486,4.900000095367432,4.880000114440918,4626774.0,4.880000114440918
2020-03-18,4.929999828338623,4.75,4.880000114440918,4.75,3523216.0,4.75
2020-03-19,4.760000228881836,4.630000114440918,4.739999771118164,4.730000019073486,3481293.0,4.730000019073486
2020-03-20,4.800000190734863,4.71999979019165,4.75,4.789999961853027,2183032.0,4.789999961853027
2020-03-23,4.75,4.619999885559082,4.730000019073486,4.619999885559082,2816594.0,4.619999885559082
2020-03-24,4.71999979019165,4.579999923706055,4.690000057220459,4.670000076293945,3733439.0,4.670000076293945
2020-03-25,4.78000020980835,4.679999828338623,4.710000038146973,4.760000228881836,3466816.0,4.760000228881836
2020-03-26,4.789999961853027,4.710000038146973,4.710000038146973,4.71999979019165,2999192.0,4.71999979019165
2020-03-27,4.78000020980835,4.690000057220459,4.78000020980835,4.699999809265137,2008100.0,4.699999809265137
2020-03-30,4.699999809265137,4.550000190734863,4.659999847412109,4.610000133514404,3067653.0,4.610000133514404
2020-03-31,4.75,4.579999923706055,4.639999866485596,4.679999828338623,3543226.0,4.679999828338623
2020-04-01,4.679999828338623,4.570000171661377,4.659999847412109,4.570000171661377,2951258.0,4.570000171661377
2020-04-02,4.619999885559082,4.489999771118164,4.510000228881836,4.610000133514404,3717500.0,4.610000133514404
2020-04-03,4.630000114440918,4.550000190734863,4.579999923706055,4.599999904632568,3001235.0,4.599999904632568
2020-04-07,4.71999979019165,4.619999885559082,4.650000095367432,4.690000057220459,3618576.0,4.690000057220459
2020-04-08,4.71999979019165,4.639999866485596,4.679999828338623,4.679999828338623,5778019.0,4.679999828338623
2020-04-09,4.78000020980835,4.659999847412109,4.659999847412109,4.699999809265137,5442649.0,4.699999809265137
2020-04-10,4.710000038146973,4.579999923706055,4.699999809265137,4.639999866485596,4841820.0,4.639999866485596
2020-04-13,5.099999904632568,4.579999923706055,4.619999885559082,5.099999904632568,7227644.0,5.099999904632568
2020-04-14,5.289999961853027,4.860000133514404,5.179999828338623,4.960000038146973,18027286.0,4.960000038146973
2020-04-15,4.980000019073486,4.809999942779541,4.960000038146973,4.900000095367432,9972223.0,4.900000095367432
2020-04-16,4.860000133514404,4.769999980926514,4.849999904632568,4.809999942779541,7338975.0,4.809999942779541
2020-04-17,4.880000114440918,4.730000019073486,4.789999961853027,4.75,6664559.0,4.75
2020-04-20,4.789999961853027,4.690000057220459,4.739999771118164,4.78000020980835,3998783.0,4.78000020980835
2020-04-21,4.760000228881836,4.619999885559082,4.730000019073486,4.659999847412109,4395208.0,4.659999847412109
2020-04-22,4.730000019073486,4.630000114440918,4.650000095367432,4.730000019073486,3884355.0,4.730000019073486
2020-04-23,4.75,4.659999847412109,4.730000019073486,4.710000038146973,4311531.0,4.710000038146973
2020-04-24,4.699999809265137,4.539999961853027,4.699999809265137,4.570000171661377,5394536.0,4.570000171661377
2020-04-27,4.619999885559082,4.53000020980835,4.570000171661377,4.579999923706055,3273033.0,4.579999923706055
2020-04-28,4.670000076293945,4.21999979019165,4.570000171661377,4.389999866485596,5367048.0,4.389999866485596
2020-04-29,4.380000114440918,4.269999980926514,4.320000171661377,4.320000171661377,4261073.0,4.320000171661377
2020-04-30,4.400000095367432,4.28000020980835,4.340000152587891,4.380000114440918,3714207.0,4.380000114440918
2020-05-06,4.409999847412109,4.309999942779541,4.349999904632568,4.400000095367432,3687732.0,4.400000095367432
2020-05-07,4.440000057220459,4.380000114440918,4.400000095367432,4.389999866485596,2996916.0,4.389999866485596
2020-05-08,4.440000057220459,4.389999866485596,4.389999866485596,4.400000095367432,2574544.0,4.400000095367432
2020-05-11,4.449999809265137,4.380000114440918,4.420000076293945,4.400000095367432,2445992.0,4.400000095367432
2020-05-12,4.440000057220459,4.329999923706055,4.420000076293945,4.389999866485596,2575344.0,4.389999866485596
2020-05-13,4.429999828338623,4.360000133514404,4.369999885559082,4.420000076293945,3001706.0,4.420000076293945
2020-05-14,4.440000057220459,4.349999904632568,4.429999828338623,4.349999904632568,2573269.0,4.349999904632568
2020-05-15,4.389999866485596,4.320000171661377,4.340000152587891,4.360000133514404,2558324.0,4.360000133514404
2020-05-18,4.409999847412109,4.300000190734863,4.380000114440918,4.360000133514404,3038653.0,4.360000133514404
2020-05-19,4.389999866485596,4.349999904632568,4.369999885559082,4.380000114440918,2343432.0,4.380000114440918
2020-05-20,4.400000095367432,4.340000152587891,4.380000114440918,4.360000133514404,2617665.0,4.360000133514404
2020-05-21,4.460000038146973,4.349999904632568,4.380000114440918,4.389999866485596,4357902.0,4.389999866485596
2020-05-22,4.429999828338623,4.260000228881836,4.369999885559082,4.429999828338623,4852597.0,4.429999828338623
2020-05-25,4.539999961853027,4.380000114440918,4.380000114440918,4.460000038146973,4883326.0,4.460000038146973
2020-05-26,4.519999980926514,4.429999828338623,4.489999771118164,4.5,3975609.0,4.5
2020-05-27,4.690000057220459,4.480000019073486,4.5,4.550000190734863,6900859.0,4.550000190734863
2020-05-28,4.539999961853027,4.420000076293945,4.539999961853027,4.460000038146973,5151648.0,4.460000038146973
2020-05-29,4.559999942779541,4.429999828338623,4.46999979019165,4.46999979019165,3588618.0,4.46999979019165
2020-06-01,4.570000171661377,4.480000019073486,4.5,4.539999961853027,3989102.0,4.539999961853027
2020-06-02,4.820000171661377,4.53000020980835,4.53000020980835,4.630000114440918,7089115.0,4.630000114440918
2020-06-03,4.710000038146973,4.610000133514404,4.650000095367432,4.610000133514404,5104351.0,4.610000133514404
2020-06-04,4.710000038146973,4.590000152587891,4.619999885559082,4.679999828338623,5136253.0,4.679999828338623
2020-06-05,4.679999828338623,4.590000152587891,4.659999847412109,4.639999866485596,3205739.0,4.639999866485596
2020-06-08,4.650000095367432,4.559999942779541,4.639999866485596,4.570000171661377,2573657.0,4.570000171661377
2020-06-09,4.619999885559082,4.559999942779541,4.570000171661377,4.590000152587891,2092647.0,4.590000152587891
2020-06-10,4.670000076293945,4.550000190734863,4.570000171661377,4.610000133514404,3247651.0,4.610000133514404
2020-06-11,4.739999771118164,4.570000171661377,4.619999885559082,4.579999923706055,3799356.0,4.579999923706055
2020-06-12,4.590000152587891,4.480000019073486,4.480000019073486,4.570000171661377,2675771.0,4.570000171661377
2020-06-15,4.75,4.550000190734863,4.559999942779541,4.639999866485596,4176948.0,4.639999866485596
2020-06-16,4.699999809265137,4.619999885559082,4.630000114440918,4.659999847412109,3141015.0,4.659999847412109
2020-06-17,4.78000020980835,4.619999885559082,4.650000095367432,4.760000228881836,6184188.0,4.760000228881836
2020-06-18,4.769999980926514,4.659999847412109,4.769999980926514,4.679999828338623,3459417.0,4.679999828338623
2020-06-19,4.71999979019165,4.639999866485596,4.699999809265137,4.650000095367432,3935511.0,4.650000095367432
2020-06-22,4.679999828338623,4.579999923706055,4.670000076293945,4.590000152587891,2919721.0,4.590000152587891
2020-06-23,5.050000190734863,4.78000020980835,4.800000190734863,5.050000190734863,25075727.0,5.050000190734863
2020-06-24,4.989999771118164,4.71999979019165,4.940000057220459,4.730000019073486,21519613.0,4.730000019073486
2020-06-29,5.199999809265137,4.829999923706055,4.849999904632568,5.199999809265137,25944278.0,5.199999809265137
2020-06-30,5.269999980926514,5.010000228881836,5.039999961853027,5.110000133514404,30995863.0,5.110000133514404
2020-07-01,5.550000190734863,4.949999809265137,5.110000133514404,5.380000114440918,29784851.0,5.380000114440918
2020-07-02,5.449999809265137,5.21999979019165,5.289999961853027,5.329999923706055,20337383.0,5.329999923706055
2020-07-03,5.320000171661377,5.170000076293945,5.25,5.199999809265137,15136888.0,5.199999809265137
2020-07-06,5.340000152587891,5.110000133514404,5.179999828338623,5.289999961853027,15991654.0,5.289999961853027
2020-07-07,5.5,5.239999771118164,5.28000020980835,5.269999980926514,18006312.0,5.269999980926514
2020-07-08,5.320000171661377,5.179999828338623,5.210000038146973,5.320000171661377,12214866.0,5.320000171661377
2020-07-09,5.420000076293945,5.260000228881836,5.28000020980835,5.369999885559082,13287459.0,5.369999885559082
2020-07-10,5.789999961853027,5.309999942779541,5.349999904632568,5.559999942779541,22627665.0,5.559999942779541
2020-07-13,5.659999847412109,5.429999828338623,5.519999980926514,5.579999923706055,16161004.0,5.579999923706055
2020-07-14,5.840000152587891,5.53000020980835,5.590000152587891,5.679999828338623,15866693.0,5.679999828338623
2020-07-15,5.739999771118164,5.340000152587891,5.71999979019165,5.369999885559082,12899875.0,5.369999885559082
2020-07-16,5.369999885559082,5.119999885559082,5.329999923706055,5.119999885559082,8995763.0,5.119999885559082
2020-07-17,5.179999828338623,5.039999961853027,5.150000095367432,5.079999923706055,5268883.0,5.079999923706055
2020-07-20,5.28000020980835,5.099999904632568,5.099999904632568,5.25,5926924.0,5.25
2020-07-21,5.320000171661377,5.21999979019165,5.239999771118164,5.260000228881836,5595846.0,5.260000228881836
2020-07-22,5.320000171661377,5.210000038146973,5.260000228881836,5.21999979019165,5859014.0,5.21999979019165
2020-07-23,5.289999961853027,5.070000171661377,5.210000038146973,5.170000076293945,7035979.0,5.170000076293945
2020-07-24,5.349999904632568,4.980000019073486,5.199999809265137,4.980000019073486,10767788.0,4.980000019073486
2020-07-27,5.079999923706055,4.849999904632568,4.989999771118164,5.039999961853027,5404440.0,5.039999961853027
2020-07-28,5.159999847412109,5.050000190734863,5.059999942779541,5.099999904632568,4207054.0,5.099999904632568
2020-07-29,5.210000038146973,5.050000190734863,5.099999904632568,5.210000038146973,4749647.0,5.210000038146973
2020-07-30,5.380000114440918,5.190000057220459,5.210000038146973,5.21999979019165,7670323.0,5.21999979019165
2020-07-31,5.409999847412109,5.119999885559082,5.210000038146973,5.389999866485596,11326635.0,5.389999866485596
2020-08-03,5.599999904632568,5.380000114440918,5.420000076293945,5.53000020980835,11382325.0,5.53000020980835
2020-08-04,5.710000038146973,5.409999847412109,5.559999942779541,5.449999809265137,11565598.0,5.449999809265137
2020-08-05,6.0,5.440000057220459,5.440000057220459,6.0,21085437.0,6.0
2020-08-06,6.599999904632568,6.050000190734863,6.599999904632568,6.090000152587891,45300146.0,6.090000152587891
2020-08-07,6.130000114440918,5.559999942779541,6.070000171661377,5.559999942779541,30501620.0,5.559999942779541
2020-08-10,5.659999847412109,5.429999828338623,5.599999904632568,5.489999771118164,15750038.0,5.489999771118164
2020-08-11,5.539999961853027,5.340000152587891,5.510000228881836,5.360000133514404,10250278.0,5.360000133514404
2020-08-12,5.360000133514404,5.210000038146973,5.320000171661377,5.360000133514404,8731826.0,5.360000133514404
2020-08-13,5.480000019073486,5.320000171661377,5.349999904632568,5.369999885559082,8360114.0,5.369999885559082
2020-08-14,5.409999847412109,5.300000190734863,5.369999885559082,5.389999866485596,6313926.0,5.389999866485596
2020-08-17,5.5,5.380000114440918,5.400000095367432,5.46999979019165,7039431.0,5.46999979019165
2020-08-18,5.690000057220459,5.429999828338623,5.449999809265137,5.590000152587891,10414289.0,5.590000152587891
2020-08-19,5.650000095367432,5.46999979019165,5.550000190734863,5.579999923706055,8132262.0,5.579999923706055
2020-08-20,5.559999942779541,5.420000076293945,5.559999942779541,5.440000057220459,6588421.0,5.440000057220459
2020-08-21,5.510000228881836,5.360000133514404,5.480000019073486,5.389999866485596,6101746.0,5.389999866485596
2020-08-24,5.380000114440918,5.239999771118164,5.369999885559082,5.329999923706055,5265466.0,5.329999923706055
2020-08-25,5.369999885559082,5.269999980926514,5.349999904632568,5.340000152587891,4138357.0,5.340000152587891
2020-08-26,5.360000133514404,5.260000228881836,5.309999942779541,5.269999980926514,4123537.0,5.269999980926514
2020-08-27,5.539999961853027,5.28000020980835,5.289999961853027,5.449999809265137,7125375.0,5.449999809265137
2020-08-28,5.550000190734863,5.389999866485596,5.400000095367432,5.440000057220459,6033561.0,5.440000057220459
2020-08-31,5.440000057220459,5.289999961853027,5.360000133514404,5.329999923706055,7246280.0,5.329999923706055
2020-09-01,5.309999942779541,5.239999771118164,5.309999942779541,5.260000228881836,4581921.0,5.260000228881836
2020-09-02,5.320000171661377,5.25,5.269999980926514,5.289999961853027,3654876.0,5.289999961853027
2020-09-03,5.340000152587891,5.260000228881836,5.300000190734863,5.260000228881836,3321193.0,5.260000228881836
2020-09-04,5.380000114440918,5.159999847412109,5.210000038146973,5.349999904632568,5473042.0,5.349999904632568
2020-09-07,5.420000076293945,5.239999771118164,5.340000152587891,5.260000228881836,5335328.0,5.260000228881836
2020-09-08,5.389999866485596,5.239999771118164,5.300000190734863,5.360000133514404,3691839.0,5.360000133514404
2020-09-09,5.599999904632568,5.329999923706055,5.360000133514404,5.420000076293945,10649434.0,5.420000076293945
2020-09-10,5.429999828338623,5.050000190734863,5.420000076293945,5.099999904632568,8186914.0,5.099999904632568
2020-09-11,5.130000114440918,5.010000228881836,5.090000152587891,5.099999904632568,4579143.0,5.099999904632568
2020-09-14,5.190000057220459,5.050000190734863,5.079999923706055,5.090000152587891,3981796.0,5.090000152587891
2020-09-15,5.110000133514404,4.989999771118164,5.079999923706055,5.03000020980835,4665084.0,5.03000020980835
2020-09-16,5.050000190734863,4.889999866485596,5.03000020980835,4.920000076293945,4658658.0,4.920000076293945
2020-09-17,4.940000057220459,4.849999904632568,4.920000076293945,4.889999866485596,3062016.0,4.889999866485596
2020-09-18,4.96999979019165,4.860000133514404,4.889999866485596,4.960000038146973,2511593.0,4.960000038146973
2020-09-21,5.0,4.940000057220459,4.960000038146973,4.96999979019165,1667467.0,4.96999979019165
2020-09-22,4.980000019073486,4.880000114440918,4.940000057220459,4.909999847412109,1910281.0,4.909999847412109
2020-09-23,4.940000057220459,4.900000095367432,4.920000076293945,4.920000076293945,1305514.0,4.920000076293945
2020-09-24,4.920000076293945,4.699999809265137,4.889999866485596,4.71999979019165,3725459.0,4.71999979019165
2020-09-25,4.809999942779541,4.679999828338623,4.739999771118164,4.679999828338623,3387196.0,4.679999828338623
2020-09-28,5.039999961853027,4.590000152587891,4.690000057220459,4.940000057220459,10490140.0,4.940000057220459
2020-09-29,5.119999885559082,4.869999885559082,4.900000095367432,5.070000171661377,6818192.0,5.070000171661377
2020-09-30,5.579999923706055,5.050000190734863,5.079999923706055,5.5,20790818.0,5.5
2020-10-09,5.570000171661377,5.389999866485596,5.5,5.489999771118164,11969303.0,5.489999771118164
2020-10-12,5.619999885559082,5.449999809265137,5.480000019073486,5.599999904632568,8511895.0,5.599999904632568
2020-10-13,6.159999847412109,5.559999942779541,5.630000114440918,6.079999923706055,23942963.0,6.079999923706055
2020-10-14,6.050000190734863,5.789999961853027,6.050000190734863,5.800000190734863,13888011.0,5.800000190734863
2020-10-15,5.880000114440918,5.5,5.800000190734863,5.519999980926514,13472317.0,5.519999980926514
2020-10-16,5.739999771118164,5.53000020980835,5.619999885559082,5.610000133514404,7184560.0,5.610000133514404
2020-10-19,5.630000114440918,5.409999847412109,5.599999904632568,5.440000057220459,7964738.0,5.440000057220459
2020-10-20,5.510000228881836,5.349999904632568,5.420000076293945,5.460000038146973,4975680.0,5.460000038146973
2020-10-21,5.349999904632568,5.119999885559082,5.349999904632568,5.139999866485596,13111541.0,5.139999866485596
2020-10-22,5.380000114440918,4.880000114440918,5.0,5.130000114440918,12988542.0,5.130000114440918
2020-10-23,5.190000057220459,5.03000020980835,5.130000114440918,5.090000152587891,5028297.0,5.090000152587891
2020-10-26,5.099999904632568,4.960000038146973,5.090000152587891,4.989999771118164,4562075.0,4.989999771118164
2020-10-27,5.21999979019165,5.03000020980835,5.050000190734863,5.039999961853027,3516717.0,5.039999961853027