Date,High,Low,Open,Close,Volume,Adj Close
2010-01-04,10.270000457763672,9.274999618530273,9.350000381469727,9.885000228881836,150979010.0,9.061238288879395
2010-01-05,10.324999809265137,9.755000114440918,9.805000305175781,10.0,127459838.0,9.166653633117676
2010-01-06,10.25,9.824999809265137,9.96500015258789,10.010000228881836,79927134.0,9.175821304321289
2010-01-07,10.130000114440918,9.524999618530273,9.944999694824219,9.664999961853027,99332428.0,8.859570503234863
2010-01-08,10.260000228881836,9.574999809265137,9.604999542236328,10.1899995803833,102499952.0,9.3408203125
2010-01-11,10.930000305175781,10.119999885559082,10.25,10.545000076293945,116377410.0,9.66623592376709
2010-01-12,10.770000457763672,10.354999542236328,10.460000038146973,10.569999694824219,91526230.0,9.689151763916016
2010-01-13,10.925000190734863,10.324999809265137,10.375,10.65999984741211,90845698.0,9.771653175354004
2010-01-14,10.9350004196167,10.585000038146973,10.755000114440918,10.704999923706055,93215324.0,9.81290340423584
2010-01-15,10.800000190734863,10.375,10.755000114440918,10.520000457763672,71858534.0,9.643320083618164
2010-01-18,11.220000267028809,10.430000305175781,10.430000305175781,11.1899995803833,85031102.0,10.257484436035156
2010-01-19,11.180000305175781,10.904999732971191,11.180000305175781,10.994999885559082,49938990.0,10.078736305236816
2010-01-20,10.970000267028809,10.03499984741211,10.970000267028809,10.140000343322754,98224466.0,9.2949857711792
2010-01-21,10.430000305175781,10.09000015258789,10.170000076293945,10.234999656677246,61774198.0,9.382070541381836
2010-01-22,10.220000267028809,9.539999961853027,10.050000190734863,9.84000015258789,68311514.0,9.019987106323242
2010-01-25,10.199999809265137,9.699999809265137,9.75,9.944999694824219,45784274.0,9.11623764038086
2010-01-26,10.194999694824219,9.4399995803833,9.954999923706055,9.520000457763672,59550232.0,8.726652145385742
2010-01-27,9.994999885559082,9.475000381469727,9.515000343322754,9.779999732971191,71327554.0,8.964987754821777
2010-01-28,10.279999732971191,9.800000190734863,9.800000190734863,10.21500015258789,75937684.0,9.36373519897461
2010-01-29,10.425000190734863,10.005000114440918,10.024999618530273,10.225000381469727,69442522.0,9.372901916503906
2010-02-01,10.34000015258789,9.925000190734863,10.109999656677246,10.0649995803833,54065686.0,9.226236343383789
2010-02-02,10.414999961853027,10.0600004196167,10.1899995803833,10.130000114440918,64296642.0,9.285820007324219
2010-02-03,10.1850004196167,9.460000038146973,10.140000343322754,10.024999618530273,59116628.0,9.189568519592285
2010-02-04,10.479999542236328,9.789999961853027,9.944999694824219,10.359999656677246,69594738.0,9.49665355682373
2010-02-05,10.649999618530273,10.0649995803833,10.0649995803833,10.640000343322754,91591616.0,9.753321647644043
2010-02-08,10.734999656677246,10.329999923706055,10.59000015258789,10.364999771118164,52905762.0,9.501235961914062
2010-02-09,10.505000114440918,9.850000381469727,10.375,9.904999732971191,60861296.0,9.079568862915039
2010-02-10,10.050000190734863,9.765000343322754,9.984999656677246,9.989999771118164,30888454.0,9.157486915588379
2010-02-11,10.109999656677246,9.914999961853027,10.0,9.9350004196167,21965798.0,9.107070922851562
2010-02-12,10.170000076293945,9.890000343322754,9.949999809265137,10.09000015258789,24535560.0,9.249154090881348
2010-02-22,10.135000228881836,9.800000190734863,10.005000114440918,9.869999885559082,27120680.0,9.047486305236816
2010-02-23,10.239999771118164,9.699999809265137,9.850000381469727,10.229999542236328,49987834.0,9.377487182617188
2010-02-24,10.550000190734863,10.100000381469727,10.149999618530273,10.494999885559082,58778616.0,9.620403289794922
2010-02-25,10.649999618530273,10.399999618530273,10.510000228881836,10.53499984741211,49224646.0,9.657069206237793
2010-02-26,10.84000015258789,10.4399995803833,10.550000190734863,10.6899995803833,54729294.0,9.799152374267578
2010-03-01,11.050000190734863,10.675000190734863,10.6899995803833,10.869999885559082,52687882.0,9.964152336120605
2010-03-02,11.125,10.729999542236328,10.835000038146973,10.774999618530273,58254842.0,9.877068519592285
2010-03-03,11.0,10.75,10.75,10.9399995803833,46297166.0,10.028318405151367
2010-03-04,10.954999923706055,10.305000305175781,10.954999923706055,10.34000015258789,67563044.0,9.478320121765137
2010-03-05,10.430000305175781,10.069999694824219,10.34000015258789,10.180000305175781,39804488.0,9.33165454864502
2010-03-08,10.380000114440918,10.164999961853027,10.1899995803833,10.25,29309108.0,9.395818710327148
2010-03-09,10.3149995803833,10.0,10.225000381469727,10.125,42172002.0,9.281238555908203
2010-03-10,10.375,10.015000343322754,10.194999694824219,10.135000228881836,30142014.0,9.290404319763184
2010-03-11,10.220000267028809,9.899999618530273,10.1850004196167,10.0,32013924.0,9.166653633117676
2010-03-12,10.175000190734863,9.895000457763672,10.074999809265137,9.914999961853027,32950710.0,9.088736534118652
2010-03-15,9.90999984741211,9.5,9.90999984741211,9.5600004196167,42820376.0,8.763320922851562
2010-03-16,9.770000457763672,9.505000114440918,9.59000015258789,9.765000343322754,27910484.0,8.951237678527832
2010-03-17,10.220000267028809,9.699999809265137,9.725000381469727,10.125,46123628.0,9.281238555908203
2010-03-18,10.484999656677246,10.0600004196167,10.204999923706055,10.154999732971191,50317132.0,9.308734893798828
2010-03-19,10.350000381469727,10.050000190734863,10.125,10.305000305175781,36494640.0,9.446236610412598
2010-03-22,10.574999809265137,10.25,10.354999542236328,10.5,50685912.0,9.624985694885254
2010-03-23,10.5649995803833,10.175000190734863,10.5,10.194999694824219,36988454.0,9.345401763916016
2010-03-24,10.3100004196167,10.125,10.25,10.1850004196167,24814262.0,9.336236953735352
2010-03-25,10.550000190734863,10.079999923706055,10.1899995803833,10.404999732971191,60937064.0,9.53790283203125
2010-03-26,10.574999809265137,10.345000267028809,10.375,10.539999961853027,42810772.0,9.661653518676758
2010-03-29,10.649999618530273,10.399999618530273,10.600000381469727,10.515000343322754,39842888.0,9.638736724853516
2010-03-30,10.649999618530273,10.414999961853027,10.46500015258789,10.4350004196167,35142710.0,9.565404891967773
2010-03-31,10.625,10.350000381469727,10.4350004196167,10.555000305175781,37374426.0,9.675403594970703
2010-04-01,10.875,10.489999771118164,10.600000381469727,10.770000457763672,66559350.0,9.87248706817627
2010-04-02,10.920000076293945,10.609999656677246,10.78499984741211,10.670000076293945,43839384.0,9.780820846557617
2010-04-06,10.800000190734863,10.414999961853027,10.654999732971191,10.515000343322754,36380722.0,9.638736724853516
2010-04-07,10.710000038146973,10.475000381469727,10.550000190734863,10.579999923706055,30841994.0,9.698319435119629
2010-04-08,11.104999542236328,10.449999809265137,10.59000015258789,10.954999923706055,77510550.0,10.042069435119629
2010-04-09,11.34000015258789,10.854999542236328,10.954999923706055,11.25,77401378.0,10.312485694885254
2010-04-12,12.375,11.255000114440918,11.255000114440918,12.375,134809360.0,11.343733787536621
2010-04-13,12.725000381469727,11.9350004196167,12.600000381469727,12.6850004196167,155606334.0,11.627900123596191
2010-04-14,12.979999542236328,12.335000038146973,12.515000343322754,12.670000076293945,71324024.0,11.614150047302246
2010-04-15,13.1899995803833,12.449999809265137,12.579999923706055,12.824999809265137,70956038.0,11.756234169006348
2010-04-16,13.84000015258789,12.664999961853027,12.704999923706055,13.635000228881836,101938172.0,12.498732566833496
2010-04-19,13.795000076293945,13.0,13.484999656677246,13.104999542236328,104978910.0,12.012897491455078
2010-04-20,14.09000015258789,12.930000305175781,13.095000267028809,13.9350004196167,112928654.0,12.773733139038086
2010-04-21,13.9350004196167,13.9350004196167,13.9350004196167,13.9350004196167,0.0,12.773733139038086
2010-04-22,13.9350004196167,13.9350004196167,13.9350004196167,13.9350004196167,0.0,12.773733139038086
2010-04-23,13.9350004196167,13.9350004196167,13.9350004196167,13.9350004196167,0.0,12.773733139038086
2010-04-26,13.9350004196167,13.9350004196167,13.9350004196167,13.9350004196167,0.0,12.773733139038086
2010-04-27,13.9350004196167,13.9350004196167,13.9350004196167,13.9350004196167,0.0,12.773733139038086
2010-04-28,15.25,13.75,14.0,14.145000457763672,135121556.0,12.966232299804688
2010-04-29,14.484999656677246,13.260000228881836,14.100000381469727,13.3100004196167,77566800.0,12.200817108154297
2010-04-30,14.104999542236328,12.574999809265137,13.350000381469727,14.079999923706055,92920582.0,12.906647682189941
2010-05-04,14.274999618530273,13.489999771118164,13.630000114440918,13.515000343322754,60753332.0,12.388733863830566
2010-05-05,13.975000381469727,12.9399995803833,13.149999618530273,13.75,59237030.0,12.604147911071777
2010-05-06,14.550000190734863,13.454999923706055,13.800000190734863,14.03499984741211,93060638.0,12.865397453308105
2010-05-07,14.220000267028809,12.84000015258789,13.649999618530273,12.890000343322754,97429844.0,11.815816879272461
2010-05-10,12.944999694824219,11.600000381469727,12.725000381469727,11.835000038146973,120518170.0,10.848733901977539
2010-05-11,12.279999732971191,11.444999694824219,12.100000381469727,11.710000038146973,64277602.0,10.734152793884277
2010-05-12,11.710000038146973,11.710000038146973,11.710000038146973,11.710000038146973,0.0,10.734152793884277
2010-05-13,11.710000038146973,11.710000038146973,11.710000038146973,11.710000038146973,0.0,10.734152793884277
2010-05-14,12.880000114440918,12.005000114440918,12.005000114440918,12.880000114440918,118481658.0,11.806649208068848
2010-05-17,12.989999771118164,12.154999732971191,12.555000305175781,12.1899995803833,79020146.0,11.174150466918945
2010-05-18,12.4399995803833,11.40999984741211,12.1899995803833,12.204999923706055,80664228.0,11.18790054321289
2010-05-19,12.744999885559082,11.795000076293945,11.949999809265137,12.305000305175781,57278048.0,11.279565811157227
2010-05-20,12.569999694824219,11.914999961853027,12.024999618530273,11.9350004196167,45820190.0,10.940400123596191
2010-05-21,12.375,11.375,11.494999885559082,12.244999885559082,55428438.0,11.224566459655762
2010-05-24,12.925000190734863,12.3149995803833,12.449999809265137,12.800000190734863,58214628.0,11.733316421508789
2010-05-25,12.824999809265137,12.399999618530273,12.699999809265137,12.569999694824219,47625494.0,11.522481918334961
2010-05-26,13.125,12.5,12.574999809265137,13.100000381469727,56239226.0,12.008316993713379
2010-05-27,13.585000038146973,12.800000190734863,13.050000190734863,13.40999984741211,61818928.0,12.292482376098633
2010-05-28,13.8100004196167,13.149999618530273,13.710000038146973,13.244999885559082,54043070.0,12.14123249053955
2010-05-31,13.324999809265137,12.5,13.104999542236328,12.524999618530273,42674702.0,11.481233596801758
2010-06-01,12.619999885559082,11.930000305175781,12.380000114440918,12.239999771118164,39114080.0,11.219983100891113
2010-06-02,12.630000114440918,11.944999694824219,12.274999618530273,12.609999656677246,36860138.0,11.559149742126465
2010-06-03,13.100000381469727,12.444999694824219,12.640000343322754,12.460000038146973,48623372.0,11.421650886535645
2010-06-04,12.890000343322754,12.305000305175781,12.420000076293945,12.78499984741211,41854452.0,11.719566345214844
2010-06-07,13.210000038146973,12.404999732971191,12.449999809265137,13.09000015258789,52530704.0,11.99914836883545
2010-06-08,13.274999618530273,12.675000190734863,13.149999618530273,13.015000343322754,44662974.0,11.930400848388672
2010-06-09,13.324999809265137,12.9350004196167,13.069999694824219,13.270000457763672,43554148.0,12.16415023803711
2010-06-10,13.664999961853027,13.130000114440918,13.260000228881836,13.505000114440918,49781120.0,12.379566192626953
2010-06-11,13.600000381469727,13.0,13.505000114440918,13.039999961853027,44894130.0,11.953314781188965
2010-06-15,13.039999961853027,13.039999961853027,13.039999961853027,13.039999961853027,0.0,11.953314781188965
2010-06-17,13.255000114440918,12.84000015258789,13.1899995803833,12.875,24444578.0,11.8020658493042
2010-06-18,12.880000114440918,11.979999542236328,12.850000381469727,12.045000076293945,47150680.0,11.041234016418457
2010-06-21,12.350000381469727,11.649999618530273,11.989999771118164,12.28499984741211,31609456.0,11.261232376098633
2010-06-22,12.510000228881836,12.154999732971191,12.25,12.329999923706055,21500038.0,11.302484512329102
2010-06-23,12.614999771118164,11.949999809265137,12.25,12.170000076293945,35233468.0,11.155817985534668
2010-06-24,12.34000015258789,11.949999809265137,12.25,12.095000267028809,23048582.0,11.087067604064941
2010-06-25,12.239999771118164,11.75,12.095000267028809,11.835000038146973,31489748.0,10.848733901977539
2010-06-28,11.930000305175781,11.149999618530273,11.734999656677246,11.345000267028809,32024794.0,10.399568557739258
2010-06-29,11.425000190734863,10.4399995803833,11.350000381469727,10.489999771118164,42230726.0,9.615819931030273
2010-06-30,10.595000267028809,10.350000381469727,10.354999542236328,10.520000457763672,22834014.0,9.643320083618164
2010-07-01,10.600000381469727,10.145000457763672,10.5,10.164999961853027,27731820.0,9.317902565002441
2010-07-02,10.425000190734863,9.864999771118164,10.15999984741211,10.420000076293945,37164212.0,9.551652908325195
2010-07-05,10.350000381469727,9.994999885559082,10.3149995803833,10.0649995803833,20129182.0,9.226236343383789
2010-07-06,10.5,10.015000343322754,10.0600004196167,10.494999885559082,28437912.0,9.71694564819336
2010-07-07,10.614999771118164,10.359999656677246,10.359999656677246,10.595000267028809,24536718.0,9.809532165527344
2010-07-08,10.640000343322754,10.329999923706055,10.635000228881836,10.385000228881836,19162064.0,9.61510181427002
2010-07-09,10.385000228881836,10.385000228881836,10.385000228881836,10.385000228881836,0.0,9.61510181427002
2010-07-12,10.949999809265137,10.654999732971191,10.774999618530273,10.680000305175781,39665590.0,9.888228416442871
2010-07-13,10.670000076293945,10.399999618530273,10.520000457763672,10.5649995803833,21714944.0,9.781754493713379
2010-07-14,10.885000228881836,10.595000267028809,10.640000343322754,10.739999771118164,24379600.0,9.943781852722168
2010-07-15,10.819999694824219,10.239999771118164,10.774999618530273,10.295000076293945,20849406.0,9.53177261352539
2010-07-16,10.319999694824219,9.899999618530273,10.255000114440918,10.265000343322754,21957864.0,9.503996849060059
2010-07-19,10.569999694824219,9.970000267028809,10.104999542236328,10.529999732971191,22523620.0,9.749349594116211
2010-07-20,10.914999961853027,10.529999732971191,10.595000267028809,10.899999618530273,38657692.0,10.091920852661133
2010-07-21,11.140000343322754,10.800000190734863,10.949999809265137,10.850000381469727,39023340.0,10.045626640319824
2010-07-22,11.09000015258789,10.729999542236328,10.774999618530273,11.074999809265137,33670884.0,10.253946304321289
2010-07-23,11.180000305175781,10.880000114440918,11.100000381469727,11.010000228881836,24531796.0,10.193766593933105
2010-07-26,11.260000228881836,10.904999732971191,11.039999961853027,11.154999732971191,32216940.0,10.328015327453613
2010-07-27,11.15999984741211,10.954999923706055,11.100000381469727,10.975000381469727,23184622.0,10.161360740661621
2010-07-28,11.425000190734863,10.880000114440918,10.975000381469727,11.375,42735184.0,10.531705856323242
2010-07-29,11.444999694824219,11.180000305175781,11.399999618530273,11.34000015258789,35751632.0,10.49930191040039
2010-07-30,11.600000381469727,11.260000228881836,11.270000457763672,11.5,37709416.0,10.647438049316406
2010-08-02,11.789999961853027,11.444999694824219,11.545000076293945,11.585000038146973,38974728.0,10.726137161254883
2010-08-03,11.720000267028809,11.220000267028809,11.600000381469727,11.234999656677246,38751994.0,10.402084350585938
2010-08-04,11.390000343322754,11.114999771118164,11.199999809265137,11.385000228881836,30860926.0,10.54096508026123
2010-08-05,11.65999984741211,11.305000305175781,11.375,11.444999694824219,36474646.0,10.596515655517578
2010-08-06,11.960000038146973,11.25,11.364999771118164,11.895000457763672,61010662.0,11.013154983520508
2010-08-09,12.545000076293945,11.765000343322754,11.819999694824219,12.149999618530273,58981570.0,11.249250411987305
2010-08-10,12.305000305175781,11.720000267028809,12.145000457763672,11.755000114440918,45095050.0,10.88353443145752
2010-08-11,12.399999618530273,11.770000457763672,11.770000457763672,12.390000343322754,56581916.0,11.471458435058594
2010-08-12,12.574999809265137,12.149999618530273,12.199999809265137,12.28499984741211,56809924.0,11.37424087524414
2010-08-13,12.380000114440918,11.930000305175781,12.274999618530273,12.345000267028809,41549310.0,11.42979621887207
2010-08-16,12.649999618530273,12.199999809265137,12.350000381469727,12.574999809265137,51451430.0,11.642743110656738
2010-08-17,12.595000267028809,12.390000343322754,12.59000015258789,12.5,35796154.0,11.57330322265625
2010-08-18,12.5649995803833,12.265000343322754,12.5,12.359999656677246,36297400.0,11.443681716918945
2010-08-19,12.5,12.25,12.300000190734863,12.3149995803833,33189404.0,11.402017593383789
2010-08-20,12.25,11.675000190734863,12.25,11.710000038146973,46660002.0,10.841872215270996
2010-08-23,11.829999923706055,11.600000381469727,11.675000190734863,11.694999694824219,25010750.0,10.827980995178223
2010-08-24,12.140000343322754,11.710000038146973,11.75,12.0,32440736.0,11.110370635986328
2010-08-25,11.994999885559082,11.354999542236328,11.835000038146973,11.404999732971191,44309570.0,10.55948257446289
2010-08-26,11.520000457763672,11.234999656677246,11.425000190734863,11.414999961853027,29003070.0,10.568739891052246
2010-08-27,11.470000267028809,11.104999542236328,11.324999809265137,11.364999771118164,33897398.0,10.522446632385254
2010-08-30,11.649999618530273,11.319999694824219,11.375,11.630000114440918,36741108.0,10.767800331115723
2010-08-31,11.595000267028809,11.149999618530273,11.595000267028809,11.354999542236328,72143004.0,10.513187408447266
2010-09-01,11.420000076293945,10.850000381469727,11.329999923706055,10.970000267028809,69902128.0,10.156731605529785
2010-09-02,11.25,10.954999923706055,11.079999923706055,11.130000114440918,40894746.0,10.3048677444458
2010-09-03,11.579999923706055,11.0649995803833,11.164999961853027,11.555000305175781,59363316.0,10.69836139678955
2010-09-06,11.850000381469727,11.449999809265137,11.65999984741211,11.734999656677246,76107502.0,10.86501693725586
2010-09-07,11.720000267028809,11.449999809265137,11.675000190734863,11.649999618530273,35991708.0,10.7863187789917
2010-09-08,11.725000381469727,11.489999771118164,11.5600004196167,11.670000076293945,40064600.0,10.804834365844727
2010-09-09,12.25,11.739999771118164,11.914999961853027,11.760000228881836,84903314.0,10.888162612915039
2010-09-10,11.904999732971191,11.399999618530273,11.744999885559082,11.65999984741211,49504854.0,10.795576095581055
2010-09-13,12.180000305175781,11.579999923706055,11.65999984741211,12.170000076293945,78532164.0,11.267767906188965
2010-09-14,12.649999618530273,12.074999809265137,12.225000381469727,12.484999656677246,99906474.0,11.559414863586426
2010-09-15,12.555000305175781,11.960000038146973,12.5,12.020000457763672,65884806.0,11.128889083862305
2010-09-16,12.079999923706055,11.449999809265137,12.005000114440918,11.579999923706055,49678702.0,10.721508026123047
2010-09-17,11.84000015258789,11.524999618530273,11.664999961853027,11.645000457763672,32417046.0,10.781689643859863
2010-09-20,11.71500015258789,11.199999809265137,11.675000190734863,11.239999771118164,42303966.0,10.406713485717773
2010-09-21,11.399999618530273,11.130000114440918,11.265000343322754,11.21500015258789,18763980.0,10.383567810058594
2010-09-27,11.475000381469727,11.21500015258789,11.350000381469727,11.444999694824219,31052194.0,10.596515655517578
2010-09-28,11.395000457763672,11.050000190734863,11.390000343322754,11.154999732971191,36686010.0,10.328015327453613
2010-09-29,11.300000190734863,11.0,11.109999656677246,11.164999961853027,28512114.0,10.337273597717285
2010-09-30,11.244999885559082,11.010000228881836,11.050000190734863,11.199999809265137,33280562.0,10.369678497314453
2010-10-08,11.649999618530273,11.25,11.28499984741211,11.5,41038076.0,10.647438049316406
2010-10-11,11.795000076293945,11.350000381469727,11.5,11.510000228881836,71375040.0,10.656697273254395
2010-10-12,11.979999542236328,11.520000457763672,11.520000457763672,11.96500015258789,72587696.0,11.07796573638916
2010-10-13,12.229999542236328,11.824999809265137,11.944999694824219,11.944999694824219,73167186.0,11.0594482421875
2010-10-14,12.619999885559082,11.824999809265137,12.1850004196167,12.359999656677246,118682754.0,11.443681716918945
2010-10-15,12.604999542236328,12.225000381469727,12.350000381469727,12.319999694824219,101773228.0,11.406647682189941
2010-10-18,12.279999732971191,11.5,12.279999732971191,11.53499984741211,86299470.0,10.67984390258789
2010-10-19,12.6899995803833,11.4350004196167,11.600000381469727,12.6899995803833,97002710.0,11.74921703338623
2010-10-20,13.649999618530273,12.869999885559082,13.0,13.104999542236328,182634730.0,12.133450508117676
2010-10-21,13.90999984741211,12.904999732971191,12.970000267028809,13.319999694824219,114513310.0,12.332510948181152
2010-10-22,13.675000190734863,13.104999542236328,13.319999694824219,13.475000381469727,93413440.0,12.476019859313965
2010-10-25,14.145000457763672,13.395000457763672,13.75,13.649999618530273,110737658.0,12.638047218322754
2010-10-26,14.149999618530273,13.4350004196167,13.625,14.119999885559082,117263108.0,13.073203086853027
2010-10-27,14.135000228881836,13.390000343322754,14.100000381469727,13.40999984741211,95244134.0,12.415839195251465
2010-10-28,13.479999542236328,13.039999961853027,13.260000228881836,13.135000228881836,63635594.0,12.161227226257324
2010-10-29,13.520000457763672,13.039999961853027,13.260000228881836,13.324999809265137,47877210.0,12.337141036987305
2010-11-01,13.994999885559082,13.350000381469727,13.350000381469727,13.914999961853027,72487332.0,12.883400917053223
2010-11-02,14.074999809265137,13.324999809265137,14.0,13.354999542236328,79746608.0,12.36491584777832
2010-11-03,13.739999771118164,13.154999732971191,13.300000190734863,13.260000228881836,47259832.0,12.276960372924805
2010-11-04,14.585000038146973,13.300000190734863,13.300000190734863,14.460000038146973,140536192.0,13.387996673583984
2010-11-05,14.670000076293945,14.170000076293945,14.399999618530273,14.40999984741211,82861638.0,13.341703414916992
2010-11-08,14.994999885559082,14.505000114440918,14.675000190734863,14.675000190734863,82153192.0,13.587057113647461
2010-11-09,15.324999809265137,14.635000228881836,14.774999618530273,14.960000038146973,81377718.0,13.850929260253906
2010-11-10,14.850000381469727,14.350000381469727,14.755000114440918,14.5600004196167,62872860.0,13.480584144592285
2010-11-11,15.100000381469727,14.399999618530273,14.600000381469727,14.454999923706055,72073748.0,13.383369445800781
2010-11-12,15.225000381469727,13.880000114440918,14.725000381469727,14.164999961853027,111841116.0,13.114866256713867
2010-11-15,15.579999923706055,14.425000190734863,14.649999618530273,15.579999923706055,173527396.0,14.424964904785156
2010-11-16,15.78499984741211,14.399999618530273,15.5,14.604999542236328,147684464.0,13.522247314453125
2010-11-17,14.4399995803833,13.454999923706055,14.199999809265137,13.640000343322754,75640760.0,12.628787994384766
2010-11-18,14.0600004196167,13.625,13.800000190734863,13.850000381469727,53592440.0,12.823220252990723
2010-11-19,14.789999961853027,13.75,13.8149995803833,14.550000190734863,94683304.0,13.47132396697998
2010-11-22,15.350000381469727,14.350000381469727,14.5,14.75,99886014.0,13.656496047973633
2010-11-23,14.6899995803833,13.84000015258789,14.449999809265137,14.255000114440918,69097630.0,13.198196411132812
2010-11-24,15.045000076293945,14.085000038146973,14.095000267028809,14.890000343322754,68620774.0,13.78611946105957
2010-11-25,15.3149995803833,14.795000076293945,14.975000381469727,15.145000457763672,75822918.0,14.022212982177734
2010-11-26,15.399999618530273,14.829999923706055,15.149999618530273,15.180000305175781,65669262.0,14.054618835449219
2010-11-29,15.100000381469727,14.654999732971191,15.100000381469727,14.954999923706055,50665452.0,13.84630012512207
2010-11-30,14.949999809265137,13.694999694824219,14.800000190734863,14.0600004196167,82904114.0,13.017650604248047
2010-12-01,14.234999656677246,13.625,13.954999923706055,13.859999656677246,50067490.0,12.832477569580078
2010-12-02,14.1899995803833,13.899999618530273,14.109999656677246,13.925000190734863,48866492.0,12.892658233642578
2010-12-03,14.03499984741211,13.520000457763672,13.899999618530273,13.789999961853027,36340840.0,12.767667770385742
2010-12-06,13.8100004196167,13.229999542236328,13.8100004196167,13.335000038146973,32688064.0,12.346400260925293
2010-12-07,13.800000190734863,13.085000038146973,13.335000038146973,13.729999542236328,32774194.0,12.712115287780762
2010-12-08,13.84000015258789,13.395000457763672,13.75,13.704999923706055,35223010.0,12.688968658447266
2010-12-09,14.050000190734863,13.40999984741211,13.555000305175781,13.850000381469727,57106874.0,12.823220252990723
2010-12-10,14.039999961853027,13.649999618530273,13.744999885559082,13.895000457763672,28195830.0,12.864883422851562
2010-12-13,14.1899995803833,13.885000228881836,13.914999961853027,14.15999984741211,43807090.0,13.110237121582031
2010-12-14,14.585000038146973,14.180000305175781,14.270000457763672,14.229999542236328,51298866.0,13.175046920776367
2010-12-15,14.300000190734863,13.9350004196167,14.164999961853027,13.9399995803833,39758696.0,12.906546592712402
2010-12-16,14.0600004196167,13.859999656677246,13.994999885559082,14.0,23135276.0,12.962099075317383
2010-12-17,14.015000343322754,13.699999809265137,14.015000343322754,13.779999732971191,22261860.0,12.758408546447754
2010-12-20,13.899999618530273,13.274999618530273,13.805000305175781,13.489999771118164,36725248.0,12.489907264709473
2010-12-21,13.984999656677246,13.5,13.515000343322754,13.904999732971191,31753690.0,12.874141693115234
2010-12-22,14.444999694824219,13.824999809265137,13.824999809265137,14.149999618530273,67867952.0,13.100979804992676
2010-12-23,14.274999618530273,13.880000114440918,14.145000457763672,14.0,33864148.0,12.962099075317383
2010-12-24,14.0,13.449999809265137,14.0,13.505000114440918,26152152.0,12.503796577453613
2010-12-27,14.145000457763672,13.149999618530273,13.574999809265137,13.255000114440918,36918450.0,12.272331237792969
2010-12-28,13.100000381469727,12.520000457763672,13.100000381469727,12.864999771118164,39673802.0,11.911243438720703
2010-12-29,12.949999809265137,12.725000381469727,12.8149995803833,12.925000190734863,17696730.0,11.966795921325684
2010-12-30,13.079999923706055,12.734999656677246,12.890000343322754,12.914999961853027,21526726.0,11.957535743713379
2010-12-31,13.279999732971191,12.920000076293945,12.949999809265137,13.255000114440918,21875824.0,12.272331237792969
2011-01-04,13.364999771118164,13.0600004196167,13.329999923706055,13.270000457763672,36107366.0,12.286218643188477
2011-01-05,13.40999984741211,13.125,13.154999732971191,13.295000076293945,27669132.0,12.309364318847656
2011-01-06,13.385000228881836,13.050000190734863,13.295000076293945,13.109999656677246,18861934.0,12.138079643249512
2011-01-07,13.824999809265137,13.074999809265137,13.104999542236328,13.5649995803833,58048648.0,12.559348106384277
2011-01-10,13.800000190734863,13.199999809265137,13.645000457763672,13.3149995803833,37118146.0,12.327881813049316
2011-01-11,13.585000038146973,13.289999961853027,13.5,13.375,19626552.0,12.38343334197998
2011-01-12,13.484999656677246,13.25,13.430000305175781,13.425000190734863,14293848.0,12.429726600646973
2011-01-13,13.854999542236328,13.475000381469727,13.600000381469727,13.59000015258789,26177412.0,12.582494735717773
2011-01-14,13.489999771118164,12.9399995803833,13.470000267028809,13.010000228881836,26617272.0,12.04549503326416
2011-01-17,12.979999542236328,12.050000190734863,12.845000267028809,12.074999809265137,30747748.0,11.179808616638184
2011-01-18,12.329999923706055,11.9399995803833,12.055000305175781,12.255000114440918,15086868.0,11.346467018127441
2011-01-19,12.649999618530273,12.25,12.300000190734863,12.614999771118164,17813312.0,11.679776191711426
2011-01-20,12.625,11.994999885559082,12.614999771118164,12.029999732971191,20178122.0,11.138145446777344
2011-01-21,12.545000076293945,12.005000114440918,12.005000114440918,12.5,28254384.0,11.57330322265625
2011-01-25,12.475000381469727,11.875,12.475000381469727,12.03499984741211,21861182.0,11.142776489257812
2011-01-26,12.545000076293945,12.074999809265137,12.135000228881836,12.460000038146973,19841384.0,11.536267280578613
2011-01-27,12.770000457763672,12.25,12.270000457763672,12.625,24323796.0,11.689035415649414
2011-01-28,12.845000267028809,12.550000190734863,12.600000381469727,12.75,16091306.0,11.804769515991211
2011-01-31,12.850000381469727,12.640000343322754,12.734999656677246,12.795000076293945,19097256.0,11.846433639526367
2011-02-01,12.890000343322754,12.670000076293945,12.795000076293945,12.710000038146973,13594260.0,11.767732620239258
2011-02-10,13.234999656677246,12.890000343322754,13.050000190734863,13.135000228881836,32170432.0,12.161227226257324
2011-02-11,13.125,12.944999694824219,13.029999732971191,13.069999694824219,21150300.0,12.101044654846191
2011-02-14,13.53499984741211,13.149999618530273,13.1899995803833,13.335000038146973,37553760.0,12.346400260925293
2011-02-15,13.5649995803833,13.274999618530273,13.329999923706055,13.34000015258789,33566134.0,12.351029396057129
2011-02-16,13.53499984741211,13.255000114440918,13.300000190734863,13.494999885559082,26328574.0,12.494537353515625
2011-02-17,13.75,13.420000076293945,13.550000190734863,13.694999694824219,41766792.0,12.679709434509277
2011-02-18,13.755000114440918,13.364999771118164,13.75,13.375,27473276.0,12.38343334197998
2011-02-21,14.015000343322754,13.255000114440918,13.255000114440918,13.949999809265137,42825102.0,12.915806770324707
2011-02-22,14.095000267028809,13.515000343322754,13.850000381469727,13.53499984741211,36089082.0,12.531572341918945
2011-02-23,14.329999923706055,13.46500015258789,13.5,14.175000190734863,59344964.0,13.124125480651855
2011-02-24,14.385000228881836,13.979999542236328,14.199999809265137,14.095000267028809,37484478.0,13.050055503845215
2011-02-25,14.28499984741211,14.024999618530273,14.100000381469727,14.09000015258789,27267760.0,13.045426368713379
2011-02-28,14.585000038146973,13.850000381469727,14.1850004196167,14.324999809265137,40917206.0,13.263006210327148
2011-03-01,14.539999961853027,14.074999809265137,14.295000076293945,14.194999694824219,39788298.0,13.142642974853516
2011-03-02,14.149999618530273,13.765000343322754,14.149999618530273,13.96500015258789,33563646.0,12.929695129394531
2011-03-03,14.100000381469727,13.579999923706055,13.975000381469727,13.645000457763672,27041240.0,12.633419036865234
2011-03-04,14.104999542236328,13.645000457763672,13.645000457763672,14.09000015258789,27831516.0,13.045426368713379
2011-03-07,14.550000190734863,14.09000015258789,14.149999618530273,14.21500015258789,41304424.0,13.161160469055176
2011-03-08,14.600000381469727,14.145000457763672,14.199999809265137,14.539999961853027,49528778.0,13.462066650390625
2011-03-09,14.675000190734863,14.425000190734863,14.649999618530273,14.5649995803833,31785240.0,13.485213279724121
2011-03-10,14.954999923706055,14.494999885559082,14.649999618530273,14.529999732971191,46204788.0,13.452807426452637
2011-03-11,14.675000190734863,14.010000228881836,14.369999885559082,14.295000076293945,39646166.0,13.235230445861816
2011-03-14,14.489999771118164,14.25,14.329999923706055,14.449999809265137,28949518.0,13.378737449645996
2011-03-15,14.414999961853027,13.645000457763672,14.414999961853027,14.015000343322754,47929102.0,12.975987434387207
2011-03-16,14.130000114440918,14.0,14.010000228881836,14.0600004196167,26328126.0,13.017650604248047
2011-03-17,13.925000190734863,13.649999618530273,13.850000381469727,13.71500015258789,31474194.0,12.698229789733887
2011-03-18,13.96500015258789,13.649999618530273,13.899999618530273,13.734999656677246,21828218.0,12.716744422912598
2011-03-21,13.9399995803833,13.609999656677246,13.739999771118164,13.649999618530273,19089296.0,12.638047218322754
2011-03-22,13.9399995803833,13.670000076293945,13.71500015258789,13.824999809265137,23737098.0,12.80007266998291
2011-03-23,14.0,13.789999961853027,13.850000381469727,13.984999656677246,22845512.0,12.948210716247559
2011-03-24,14.09000015258789,13.75,14.029999732971191,13.829999923706055,21328060.0,12.80470085144043
2011-03-25,13.925000190734863,13.699999809265137,13.800000190734863,13.859999656677246,22023906.0,12.832477569580078
2011-03-28,13.970000267028809,13.524999618530273,13.890000343322754,13.595000267028809,29564818.0,12.587124824523926
2011-03-29,13.755000114440918,13.0600004196167,13.635000228881836,13.199999809265137,38602668.0,12.221406936645508
2011-03-30,13.1899995803833,12.78499984741211,13.180000305175781,12.869999885559082,33742926.0,11.915872573852539
2011-03-31,13.050000190734863,12.4399995803833,12.899999618530273,12.699999809265137,48396376.0,11.758476257324219
2011-04-01,12.989999771118164,12.625,12.670000076293945,12.975000381469727,19485290.0,12.013090133666992
2011-04-06,13.420000076293945,12.925000190734863,12.949999809265137,13.359999656677246,33293036.0,12.369545936584473
2011-04-07,13.454999923706055,13.255000114440918,13.449999809265137,13.380000114440918,23928144.0,12.388062477111816
2011-04-08,13.739999771118164,13.449999809265137,13.600000381469727,13.529999732971191,58415500.0,12.526942253112793
2011-04-11,13.779999732971191,13.404999732971191,13.614999771118164,13.444999694824219,40598816.0,12.448244094848633
2011-04-12,14.0,13.444999694824219,13.449999809265137,13.914999961853027,60262766.0,12.883400917053223
2011-04-13,13.979999542236328,13.725000381469727,13.805000305175781,13.9399995803833,29068248.0,12.906546592712402
2011-04-14,14.029999732971191,13.805000305175781,13.989999771118164,13.949999809265137,25305404.0,12.915806770324707
2011-04-15,13.975000381469727,13.5,13.954999923706055,13.795000076293945,39737290.0,12.772295951843262
2011-04-18,13.979999542236328,13.604999542236328,13.694999694824219,13.96500015258789,33407062.0,12.929695129394531
2011-04-19,13.925000190734863,13.725000381469727,13.899999618530273,13.78499984741211,28646728.0,12.763036727905273
2011-04-20,14.265000343322754,13.84000015258789,13.899999618530273,13.975000381469727,43022510.0,12.938953399658203
2011-04-21,14.140000343322754,13.829999923706055,14.0600004196167,13.90999984741211,27850488.0,12.878772735595703
2011-04-22,13.895000457763672,13.385000228881836,13.875,13.40999984741211,46896080.0,12.415839195251465
2011-04-25,13.399999618530273,12.9399995803833,13.399999618530273,12.944999694824219,33240868.0,11.985311508178711
2011-04-26,13.039999961853027,12.854999542236328,12.899999618530273,12.9399995803833,20977802.0,11.980682373046875
2011-04-27,13.074999809265137,12.524999618530273,13.0,12.680000305175781,29715246.0,11.739957809448242
2011-04-29,12.670000076293945,12.300000190734863,12.399999618530273,12.645000457763672,20143322.0,11.70755386352539
2011-05-03,12.90999984741211,12.649999618530273,12.75,12.84000015258789,17150850.0,11.888096809387207
2011-05-04,12.800000190734863,12.300000190734863,12.800000190734863,12.345000267028809,23589564.0,11.42979621887207
2011-05-05,12.96500015258789,12.484999656677246,12.5649995803833,12.8100004196167,33358268.0,11.860321044921875
2011-05-06,13.050000190734863,12.555000305175781,12.600000381469727,12.9399995803833,22563802.0,11.980682373046875
2011-05-09,13.175000190734863,12.960000038146973,12.975000381469727,13.135000228881836,21047668.0,12.161227226257324
2011-05-10,13.225000381469727,13.020000457763672,13.225000381469727,13.130000114440918,24599902.0,12.156598091125488
2011-05-11,13.869999885559082,13.100000381469727,13.1899995803833,13.420000076293945,32933666.0,12.472593307495117
2011-05-12,13.149999618530273,12.649999618530273,13.149999618530273,12.670000076293945,33750989.0,11.775543212890625
2011-05-13,12.960000038146973,12.670000076293945,12.670000076293945,12.9399995803833,19058001.0,12.026479721069336
2011-05-16,13.15999984741211,12.800000190734863,12.949999809265137,12.8100004196167,17067117.0,11.905658721923828
2011-05-17,12.84000015258789,12.34000015258789,12.800000190734863,12.489999771118164,20076254.0,11.608248710632324
2011-05-18,12.770000457763672,12.399999618530273,12.5,12.739999771118164,12969543.0,11.840598106384277
2011-05-19,12.800000190734863,12.289999961853027,12.770000457763672,12.420000076293945,17880659.0,11.543190002441406
2011-05-20,12.40999984741211,12.130000114440918,12.329999923706055,12.220000267028809,13191419.0,11.357309341430664
2011-05-23,12.300000190734863,11.84000015258789,12.220000267028809,11.90999984741211,21821596.0,11.069195747375488
2011-05-24,11.850000381469727,11.520000457763672,11.850000381469727,11.789999961853027,15439237.0,10.957666397094727
2011-05-25,11.789999961853027,11.34000015258789,11.789999961853027,11.369999885559082,16237770.0,10.567317008972168
2011-05-26,11.59000015258789,11.180000305175781,11.539999961853027,11.210000038146973,14107507.0,10.418612480163574
2011-05-27,11.420000076293945,11.180000305175781,11.300000190734863,11.199999809265137,14034383.0,10.409317970275879
2011-05-30,11.289999961853027,10.670000076293945,11.130000114440918,10.729999542236328,18676615.0,9.972498893737793
2011-05-31,11.0600004196167,10.710000038146973,10.779999732971191,11.020000457763672,17443482.0,10.242027282714844
2011-06-01,11.100000381469727,10.859999656677246,11.020000457763672,11.09000015258789,14990361.0,10.307084083557129
2011-06-02,10.989999771118164,10.579999923706055,10.930000305175781,10.770000457763672,17173826.0,10.009675979614258
2011-06-03,11.130000114440918,10.710000038146973,10.739999771118164,11.020000457763672,14524379.0,10.242027282714844
2011-06-07,11.130000114440918,10.899999618530273,10.949999809265137,11.0600004196167,10800034.0,10.279202461242676
2011-06-08,11.069999694824219,10.819999694824219,11.069999694824219,11.029999732971191,11130544.0,10.251319885253906
2011-06-09,11.0600004196167,10.739999771118164,11.0600004196167,10.770000457763672,12596683.0,10.009675979614258
2011-06-10,10.890000343322754,10.579999923706055,10.75,10.84000015258789,11776725.0,10.074734687805176
2011-06-13,10.84000015258789,10.609999656677246,10.649999618530273,10.8100004196167,7381088.0,10.046852111816406
2011-06-14,11.109999656677246,10.729999542236328,10.770000457763672,10.979999542236328,15002728.0,10.204850196838379
2011-06-15,11.050000190734863,10.800000190734863,10.979999542236328,10.84000015258789,11418386.0,10.074734687805176
2011-06-16,10.770000457763672,10.4399995803833,10.770000457763672,10.470000267028809,13234191.0,9.730854988098145
2011-06-17,10.550000190734863,10.029999732971191,10.5,10.069999694824219,17208725.0,9.359091758728027
2011-06-20,10.149999618530273,9.729999542236328,10.149999618530273,9.819999694824219,15049725.0,9.126741409301758
2011-06-21,9.90999984741211,9.699999809265137,9.850000381469727,9.850000381469727,11609444.0,9.154623985290527
2011-06-22,9.90999984741211,9.6899995803833,9.880000114440918,9.770000457763672,9505218.0,9.080272674560547
2011-06-23,10.050000190734863,9.6899995803833,9.699999809265137,10.0,19051845.0,9.294034004211426
2011-06-24,10.789999961853027,9.90999984741211,9.949999809265137,10.59000015258789,36942189.0,9.842382431030273
2011-06-27,10.670000076293945,10.449999809265137,10.600000381469727,10.569999694824219,25246481.0,9.823793411254883
2011-06-28,10.819999694824219,10.5600004196167,10.569999694824219,10.680000305175781,20028623.0,9.92602825164795
2011-06-29,10.739999771118164,10.380000114440918,10.600000381469727,10.390000343322754,20093274.0,9.656501770019531
2011-06-30,10.619999885559082,10.390000343322754,10.40999984741211,10.460000038146973,18459034.0,9.72156047821045
2011-07-01,10.569999694824219,10.399999618530273,10.460000038146973,10.460000038146973,14923658.0,9.72156047821045
2011-07-04,10.859999656677246,10.489999771118164,10.529999732971191,10.800000190734863,26446940.0,10.037557601928711
2011-07-05,11.140000343322754,10.670000076293945,10.859999656677246,11.119999885559082,34815578.0,10.334965705871582
2011-07-06,11.100000381469727,10.869999885559082,11.100000381469727,11.020000457763672,23129576.0,10.242027282714844
2011-07-07,11.170000076293945,10.899999618530273,11.0,11.010000228881836,23966290.0,10.232733726501465
2011-07-08,11.069999694824219,10.819999694824219,11.029999732971191,11.0,15532826.0,10.223438262939453
2011-07-11,11.029999732971191,10.850000381469727,10.930000305175781,11.010000228881836,14537463.0,10.232733726501465
2011-07-12,10.930000305175781,10.619999885559082,10.920000076293945,10.630000114440918,20015058.0,9.879557609558105
2011-07-13,10.8100004196167,10.59000015258789,10.619999885559082,10.779999732971191,16113786.0,10.018969535827637
2011-07-14,10.970000267028809,10.739999771118164,10.779999732971191,10.880000114440918,16370140.0,10.111908912658691
2011-07-15,10.979999542236328,10.729999542236328,10.829999923706055,10.970000267028809,20926218.0,10.195556640625
2011-07-18,11.470000267028809,11.130000114440918,11.130000114440918,11.319999694824219,45868038.0,10.520846366882324
2011-07-19,11.289999961853027,11.0,11.199999809265137,11.050000190734863,24543459.0,10.26990795135498
2011-07-20,11.270000457763672,11.0,11.180000305175781,11.069999694824219,19931126.0,10.288496017456055
2011-07-22,11.260000228881836,10.930000305175781,10.979999542236328,11.130000114440918,26037978.0,10.344260215759277
2011-07-25,11.100000381469727,10.350000381469727,11.100000381469727,10.369999885559082,30085167.0,9.63791275024414
2011-07-26,10.470000267028809,10.180000305175781,10.390000343322754,10.260000228881836,15564126.0,9.53567886352539
2011-07-27,10.329999923706055,10.0600004196167,10.15999984741211,10.279999732971191,15749784.0,9.554267883300781
2011-07-28,10.15999984741211,10.010000228881836,10.15999984741211,10.109999656677246,14081304.0,9.396268844604492
2011-07-29,10.149999618530273,9.960000038146973,10.09000015258789,10.029999732971191,14808855.0,9.321917533874512
2011-08-01,10.109999656677246,10.020000457763672,10.079999923706055,10.069999694824219,9537220.0,9.359091758728027
2011-08-02,10.029999732971191,9.770000457763672,10.029999732971191,9.930000305175781,12945275.0,9.22897720336914
2011-08-03,10.039999961853027,9.779999732971191,9.800000190734863,9.949999809265137,8955118.0,9.247565269470215
2011-08-04,10.079999923706055,9.899999618530273,10.0,9.960000038146973,8536923.0,9.256858825683594
2011-08-05,9.760000228881836,9.59000015258789,9.729999542236328,9.680000305175781,14242374.0,8.996626853942871
2011-08-08,9.5,8.949999809265137,9.399999618530273,9.039999961853027,28203122.0,8.40180778503418
2011-08-09,9.010000228881836,8.510000228881836,8.779999732971191,8.899999618530273,20175101.0,8.271690368652344
2011-08-10,9.239999771118164,9.039999961853027,9.140000343322754,9.0600004196167,18299623.0,8.420395851135254
2011-08-11,9.25,8.800000190734863,8.84000015258789,9.1899995803833,16137274.0,8.541217803955078
2011-08-12,9.479999542236328,9.260000228881836,9.270000457763672,9.300000190734863,16622353.0,8.643452644348145
2011-08-15,9.4399995803833,9.260000228881836,9.380000114440918,9.430000305175781,14107364.0,8.764275550842285
2011-08-16,9.489999771118164,9.270000457763672,9.430000305175781,9.319999694824219,12619018.0,8.662039756774902
2011-08-17,9.350000381469727,9.1899995803833,9.319999694824219,9.220000267028809,10714944.0,8.569099426269531
2011-08-18,9.270000457763672,8.970000267028809,9.199999809265137,9.100000381469727,12882322.0,8.457571983337402
2011-08-19,8.960000038146973,8.760000228881836,8.880000114440918,8.899999618530273,16445921.0,8.271690368652344
2011-08-22,9.029999732971191,8.829999923706055,8.890000343322754,8.880000114440918,9878928.0,8.253103256225586
2011-08-23,9.119999885559082,8.90999984741211,8.90999984741211,9.079999923706055,15002492.0,8.438983917236328
2011-08-24,9.210000038146973,8.979999542236328,9.1899995803833,9.020000457763672,15542826.0,8.383218765258789
2011-08-25,9.319999694824219,8.930000305175781,9.050000190734863,9.289999961853027,28280911.0,8.63415813446045
2011-08-26,9.25,9.119999885559082,9.229999542236328,9.210000038146973,19027893.0,8.559804916381836
2011-08-29,9.109999656677246,8.960000038146973,9.100000381469727,9.020000457763672,18511837.0,8.383218765258789
2011-08-30,9.1899995803833,8.930000305175781,9.079999923706055,8.970000267028809,16333099.0,8.336749076843262
2011-08-31,9.010000228881836,8.789999961853027,8.960000038146973,8.899999618530273,13324447.0,8.271690368652344
2011-09-01,8.960000038146973,8.789999961853027,8.90999984741211,8.829999923706055,11921166.0,8.206632614135742
2011-09-02,8.90999984741211,8.65999984741211,8.789999961853027,8.859999656677246,13091487.0,8.234513282775879
2011-09-05,8.770000457763672,8.609999656677246,8.770000457763672,8.640000343322754,10481677.0,8.030047416687012
2011-09-06,8.670000076293945,8.520000457763672,8.600000381469727,8.550000190734863,12082021.0,7.946399688720703
2011-09-07,8.699999809265137,8.470000267028809,8.630000114440918,8.6899995803833,19938542.0,8.076516151428223
2011-09-08,8.739999771118164,8.529999732971191,8.720000267028809,8.539999961853027,13550093.0,7.937105178833008
2011-09-09,8.640000343322754,8.449999809265137,8.619999885559082,8.5,10372647.0,7.899930000305176
2011-09-13,8.390000343322754,8.260000228881836,8.3100004196167,8.289999961853027,11728764.0,7.70475435256958
2011-09-14,8.350000381469727,8.09000015258789,8.329999923706055,8.34000015258789,14685383.0,7.751224994659424
2011-09-15,8.430000305175781,8.260000228881836,8.34000015258789,8.300000190734863,11186853.0,7.714048385620117
2011-09-16,8.40999984741211,8.260000228881836,8.350000381469727,8.270000457763672,6418667.0,7.6861677169799805
2011-09-19,8.239999771118164,7.96999979019165,8.199999809265137,7.980000019073486,14884976.0,7.416639804840088
2011-09-20,8.0600004196167,7.869999885559082,7.960000038146973,8.0,10328779.0,7.435227870941162
2011-09-21,8.4399995803833,7.900000095367432,8.0,8.350000381469727,22715644.0,7.760519027709961
2011-09-22,8.319999694824219,7.980000019073486,8.270000457763672,8.0,17771498.0,7.435227870941162
2011-09-23,8.050000190734863,7.78000020980835,7.849999904632568,8.029999732971191,12424433.0,7.463109493255615
2011-09-26,8.079999923706055,7.820000171661377,7.960000038146973,7.900000095367432,12002873.0,7.342287540435791
2011-09-27,8.0600004196167,7.900000095367432,7.980000019073486,8.020000457763672,9247018.0,7.453815937042236
2011-09-28,8.130000114440918,7.860000133514404,8.109999656677246,7.900000095367432,11274475.0,7.342287540435791
2011-09-29,7.949999809265137,7.78000020980835,7.829999923706055,7.880000114440918,11762599.0,7.323699951171875
2011-09-30,8.029999732971191,7.78000020980835,7.909999847412109,7.929999828338623,11041279.0,7.370169639587402
2011-10-10,8.029999732971191,7.849999904632568,7.980000019073486,7.960000038146973,8191644.0,7.3980512619018555
2011-10-11,8.1899995803833,7.920000076293945,8.149999618530273,7.989999771118164,12457634.0,7.425933837890625
2011-10-12,8.270000457763672,7.889999866485596,7.949999809265137,8.25,20023380.0,7.66757869720459
2011-10-13,8.390000343322754,8.210000038146973,8.270000457763672,8.300000190734863,20776094.0,7.714048385620117
2011-10-14,8.319999694824219,8.119999885559082,8.279999732971191,8.220000267028809,11550167.0,7.63969612121582
2011-10-17,8.289999961853027,8.130000114440918,8.239999771118164,8.220000267028809,11537556.0,7.63969612121582
2011-10-18,8.210000038146973,7.980000019073486,8.140000343322754,8.029999732971191,16161951.0,7.463109493255615
2011-10-19,8.069999694824219,7.860000133514404,8.010000228881836,7.869999885559082,13078216.0,7.3144049644470215
2011-10-20,7.849999904632568,7.460000038146973,7.809999942779541,7.480000019073486,16680643.0,6.951938152313232
2011-10-21,7.550000190734863,7.159999847412109,7.539999961853027,7.170000076293945,18398985.0,6.663822650909424
2011-10-24,7.230000019073486,6.96999979019165,7.110000133514404,7.199999809265137,24964158.0,6.691704273223877
2011-10-25,7.920000076293945,7.079999923706055,7.199999809265137,7.920000076293945,42861203.0,7.360875606536865
2011-10-26,8.710000038146973,8.0,8.069999694824219,8.710000038146973,155745613.0,8.095104217529297
2011-10-27,8.680000305175781,8.470000267028809,8.600000381469727,8.609999656677246,85168457.0,8.002163887023926
2011-10-28,8.890000343322754,8.5600004196167,8.649999618530273,8.789999961853027,91998794.0,8.16945743560791
2011-10-31,8.880000114440918,8.579999923706055,8.75,8.869999885559082,61361772.0,8.243807792663574
2011-11-01,9.170000076293945,8.729999542236328,8.739999771118164,8.960000038146973,86544388.0,8.327454566955566
2011-11-02,9.859999656677246,8.710000038146973,8.739999771118164,9.829999923706055,123366701.0,9.136035919189453
2011-11-03,10.329999923706055,9.720000267028809,9.819999694824219,9.760000228881836,149371815.0,9.070977210998535
2011-11-04,9.989999771118164,9.569999694824219,9.760000228881836,9.8100004196167,70012388.0,9.117447853088379
2011-11-07,10.079999923706055,9.609999656677246,9.75,9.84000015258789,49576848.0,9.145330429077148
2011-11-08,10.25,9.65999984741211,9.850000381469727,10.109999656677246,72148347.0,9.396268844604492
2011-11-09,10.270000457763672,9.75,10.100000381469727,10.229999542236328,71411298.0,9.507798194885254
2011-11-10,10.460000038146973,9.90999984741211,10.050000190734863,9.970000267028809,80399703.0,9.266153335571289
2011-11-11,10.380000114440918,9.819999694824219,9.949999809265137,10.039999961853027,65838356.0,9.33121109008789
2011-11-14,10.229999542236328,10.010000228881836,10.210000038146973,10.180000305175781,43554354.0,9.461328506469727
2011-11-15,10.350000381469727,10.039999961853027,10.199999809265137,10.239999771118164,55525497.0,9.517090797424316
2011-11-16,10.479999542236328,9.899999618530273,10.220000267028809,9.949999809265137,80108619.0,9.247565269470215
2011-11-17,10.0600004196167,9.65999984741211,10.020000457763672,9.6899995803833,54657981.0,9.005919456481934
2011-11-18,9.65999984741211,9.069999694824219,9.520000457763672,9.130000114440918,69396151.0,8.485455513000488
2011-11-21,9.279999732971191,9.109999656677246,9.130000114440918,9.229999542236328,35474094.0,8.57839298248291
2011-11-22,9.390000343322754,9.0600004196167,9.149999618530273,9.359999656677246,36821125.0,8.699216842651367
2011-11-23,9.40999984741211,9.119999885559082,9.359999656677246,9.170000076293945,33117841.0,8.522629737854004
2011-11-24,9.670000076293945,9.050000190734863,9.09000015258789,9.59000015258789,68525453.0,8.912979125976562
2011-11-25,9.579999923706055,9.25,9.5,9.350000381469727,36519963.0,8.689922332763672
2011-11-28,9.399999618530273,9.149999618530273,9.350000381469727,9.260000228881836,22291820.0,8.606274604797363
2011-11-29,9.380000114440918,9.119999885559082,9.359999656677246,9.329999923706055,32892920.0,8.671333312988281
2011-11-30,9.300000190734863,8.40999984741211,9.300000190734863,8.550000190734863,52465077.0,7.946399688720703
2011-12-01,9.069999694824219,8.779999732971191,8.920000076293945,8.819999694824219,42009764.0,8.197339057922363
2011-12-02,8.829999923706055,8.520000457763672,8.729999542236328,8.65999984741211,21934717.0,8.048633575439453
2011-12-05,8.640000343322754,8.210000038146973,8.640000343322754,8.319999694824219,22563903.0,7.732637882232666
2011-12-06,8.609999656677246,8.149999618530273,8.300000190734863,8.449999809265137,22291145.0,7.853460311889648
2011-12-07,8.65999984741211,8.399999618530273,8.489999771118164,8.5600004196167,21712593.0,7.955694198608398
2011-12-08,8.970000267028809,8.289999961853027,8.510000228881836,8.789999961853027,37825162.0,8.16945743560791
2011-12-09,8.890000343322754,8.59000015258789,8.649999618530273,8.739999771118164,22086539.0,8.12298583984375
2011-12-12,8.770000457763672,8.390000343322754,8.680000305175781,8.470000267028809,18367577.0,7.872048377990723
2011-12-13,8.430000305175781,8.100000381469727,8.380000114440918,8.229999542236328,22831802.0,7.648989677429199
2011-12-14,8.40999984741211,8.15999984741211,8.15999984741211,8.289999961853027,18686441.0,7.70475435256958
2011-12-15,9.119999885559082,8.140000343322754,8.279999732971191,8.819999694824219,129151596.0,8.197339057922363
2011-12-16,9.149999618530273,8.600000381469727,8.649999618530273,9.109999656677246,77819067.0,8.466865539550781
2011-12-19,9.479999542236328,8.920000076293945,9.0,9.359999656677246,74286499.0,8.699216842651367
2011-12-20,9.369999885559082,9.0,9.300000190734863,9.119999885559082,46435184.0,8.47615909576416
2011-12-21,9.65999984741211,9.100000381469727,9.199999809265137,9.119999885559082,61975463.0,8.47615909576416
2011-12-22,9.119999885559082,9.119999885559082,9.119999885559082,9.119999885559082,0.0,8.47615909576416
2011-12-23,9.460000038146973,9.119999885559082,9.180000305175781,9.220000267028809,45949614.0,8.569099426269531
2011-12-26,9.430000305175781,9.069999694824219,9.350000381469727,9.100000381469727,30510860.0,8.457571983337402
2011-12-27,9.050000190734863,8.1899995803833,8.949999809265137,8.550000190734863,58993534.0,7.946399688720703
2011-12-28,8.539999961853027,8.119999885559082,8.350000381469727,8.399999618530273,22498457.0,7.80698823928833
2011-12-29,8.569999694824219,8.3100004196167,8.350000381469727,8.470000267028809,21197717.0,7.872048377990723
2011-12-30,8.819999694824219,8.430000305175781,8.550000190734863,8.800000190734863,28434490.0,8.178751945495605
2012-01-04,8.920000076293945,8.399999618530273,8.880000114440918,8.449999809265137,20438260.0,7.853460311889648
2012-01-05,8.449999809265137,8.15999984741211,8.300000190734863,8.170000076293945,19793375.0,7.593225955963135
2012-01-06,8.729999542236328,8.100000381469727,8.119999885559082,8.670000076293945,33859558.0,8.057929039001465
2012-01-09,9.539999961853027,8.630000114440918,8.670000076293945,9.539999961853027,78451049.0,8.866509437561035
2012-01-10,9.8100004196167,9.399999618530273,9.520000457763672,9.75,89324489.0,9.061684608459473
2012-01-11,9.949999809265137,9.550000190734863,9.600000381469727,9.75,63692115.0,9.061684608459473
2012-01-12,10.130000114440918,9.65999984741211,9.65999984741211,9.850000381469727,57857441.0,9.154623985290527
2012-01-13,9.920000076293945,9.359999656677246,9.850000381469727,9.460000038146973,55564569.0,8.792156219482422
2012-01-16,9.460000038146973,9.460000038146973,9.460000038146973,9.460000038146973,0.0,8.792156219482422
2012-01-17,10.300000190734863,9.1899995803833,9.25,10.050000190734863,75603614.0,9.34050464630127
2012-01-18,10.15999984741211,9.239999771118164,10.0,9.3100004196167,76244523.0,8.65274715423584
2012-01-19,9.510000228881836,9.149999618530273,9.25,9.4399995803833,34445067.0,8.773569107055664
2012-01-20,9.630000114440918,9.399999618530273,9.479999542236328,9.489999771118164,22743139.0,8.820039749145508
2012-01-30,10.34000015258789,9.420000076293945,9.550000190734863,9.930000305175781,60570002.0,9.22897720336914
2012-01-31,10.260000228881836,9.819999694824219,9.84000015258789,10.020000457763672,49042712.0,9.3126220703125
2012-02-01,10.449999809265137,9.949999809265137,10.050000190734863,10.210000038146973,84938048.0,9.489209175109863
2012-02-02,10.350000381469727,9.960000038146973,10.220000267028809,10.300000190734863,57825274.0,9.572857856750488
2012-02-03,10.59000015258789,10.0,10.229999542236328,10.399999618530273,75648221.0,9.665796279907227
2012-02-06,10.399999618530273,10.100000381469727,10.399999618530273,10.3100004196167,46928509.0,9.582149505615234
2012-02-07,10.369999885559082,10.0600004196167,10.220000267028809,10.15999984741211,47249049.0,9.44273853302002
2012-02-08,10.649999618530273,10.100000381469727,10.260000228881836,10.520000457763672,88640296.0,9.777324676513672
2012-02-09,10.550000190734863,10.319999694824219,10.420000076293945,10.350000381469727,54533114.0,9.6193265914917
2012-02-10,10.460000038146973,10.100000381469727,10.289999961853027,10.170000076293945,55464308.0,9.452033042907715
2012-02-13,10.760000228881836,10.0,10.0600004196167,10.739999771118164,85977582.0,9.981792449951172
2012-02-14,10.710000038146973,10.460000038146973,10.699999809265137,10.539999961853027,54030074.0,9.795912742614746
2012-02-15,10.880000114440918,10.5,10.539999961853027,10.569999694824219,69447049.0,9.823793411254883
2012-02-16,10.630000114440918,10.300000190734863,10.5600004196167,10.399999618530273,54228247.0,9.665796279907227
2012-02-17,10.579999923706055,10.369999885559082,10.399999618530273,10.430000305175781,30406193.0,9.69367790222168
2012-02-20,10.699999809265137,10.350000381469727,10.609999656677246,10.380000114440918,40596720.0,9.647208213806152
2012-02-21,10.729999542236328,10.210000038146973,10.350000381469727,10.65999984741211,61215062.0,9.907441139221191
2012-02-22,10.84000015258789,10.520000457763672,10.6899995803833,10.770000457763672,55150640.0,10.009675979614258
2012-02-23,11.069999694824219,10.680000305175781,10.720000267028809,10.760000228881836,66929523.0,10.000381469726562
2012-02-24,10.970000267028809,10.609999656677246,10.760000228881836,10.859999656677246,56093100.0,10.0933198928833
2012-02-27,11.319999694824219,10.779999732971191,10.779999732971191,11.020000457763672,92522032.0,10.242027282714844
2012-02-28,11.15999984741211,10.880000114440918,11.0,11.020000457763672,46934433.0,10.242027282714844
2012-02-29,11.020000457763672,10.760000228881836,10.979999542236328,10.789999961853027,36503637.0,10.028264045715332
2012-03-01,10.979999542236328,10.710000038146973,10.720000267028809,10.819999694824219,26438898.0,10.056144714355469
2012-03-02,11.0600004196167,10.819999694824219,10.850000381469727,10.979999542236328,34784669.0,10.204850196838379
2012-03-05,11.109999656677246,10.760000228881836,10.979999542236328,10.789999961853027,43896189.0,10.028264045715332
2012-03-06,10.75,10.449999809265137,10.729999542236328,10.5,42026666.0,9.758735656738281
2012-03-07,10.609999656677246,10.25,10.380000114440918,10.279999732971191,37617070.0,9.554267883300781
2012-03-08,10.529999732971191,10.329999923706055,10.329999923706055,10.4399995803833,26258887.0,9.702972412109375
2012-03-09,10.630000114440918,10.399999618530273,10.5,10.59000015258789,26702016.0,9.842382431030273
2012-03-12,10.640000343322754,10.319999694824219,10.59000015258789,10.4399995803833,33748028.0,9.702972412109375
2012-03-13,11.479999542236328,10.449999809265137,10.460000038146973,11.479999542236328,146906343.0,10.669550895690918
2012-03-14,11.59000015258789,10.680000305175781,11.5,10.800000190734863,125456866.0,10.037557601928711
2012-03-15,10.899999618530273,10.279999732971191,10.800000190734863,10.34000015258789,91535020.0,9.610032081604004
2012-03-16,10.569999694824219,10.25,10.449999809265137,10.479999542236328,63743041.0,9.74014663696289
2012-03-19,10.550000190734863,10.279999732971191,10.470000267028809,10.510000228881836,52161951.0,9.76802921295166
2012-03-20,10.449999809265137,10.119999885559082,10.449999809265137,10.130000114440918,43387980.0,9.414857864379883
2012-03-21,10.34000015258789,10.050000190734863,10.210000038146973,10.289999961853027,31746776.0,9.563563346862793
2012-03-22,10.329999923706055,10.109999656677246,10.3100004196167,10.199999809265137,19799359.0,9.479915618896484
2012-03-23,10.380000114440918,10.109999656677246,10.15999984741211,10.220000267028809,26462674.0,9.498502731323242
2012-03-26,10.239999771118164,10.010000228881836,10.229999542236328,10.109999656677246,21675445.0,9.396268844604492
2012-03-27,10.239999771118164,9.989999771118164,10.180000305175781,10.029999732971191,20650293.0,9.321917533874512
2012-03-28,10.0,9.5,10.0,9.579999923706055,34502875.0,8.903684616088867
2012-03-29,9.529999732971191,9.180000305175781,9.510000228881836,9.239999771118164,29464979.0,8.587687492370605
2012-03-30,9.34000015258789,9.149999618530273,9.239999771118164,9.300000190734863,17657942.0,8.643452644348145
2012-04-05,9.569999694824219,9.279999732971191,9.300000190734863,9.529999732971191,30999721.0,8.857213973999023
2012-04-06,9.680000305175781,9.430000305175781,9.539999961853027,9.489999771118164,30981092.0,8.820039749145508
2012-04-09,9.449999809265137,9.109999656677246,9.449999809265137,9.149999618530273,21782538.0,8.50404167175293
2012-04-10,9.319999694824219,8.90999984741211,9.109999656677246,9.3100004196167,25144883.0,8.65274715423584
2012-04-11,9.739999771118164,9.119999885559082,9.130000114440918,9.579999923706055,40480633.0,8.903684616088867
2012-04-12,9.720000267028809,9.430000305175781,9.579999923706055,9.6899995803833,32278946.0,9.005919456481934
2012-04-13,9.960000038146973,9.630000114440918,9.720000267028809,9.739999771118164,43994773.0,9.052390098571777
2012-04-16,9.739999771118164,9.460000038146973,9.640000343322754,9.609999656677246,31306020.0,8.931567192077637
2012-04-17,9.850000381469727,9.5,9.600000381469727,9.649999618530273,33598047.0,8.968743324279785
2012-04-18,9.970000267028809,9.609999656677246,9.720000267028809,9.880000114440918,43109015.0,9.18250560760498
2012-04-19,9.949999809265137,9.760000228881836,9.84000015258789,9.8100004196167,26285315.0,9.117447853088379
2012-04-20,9.869999885559082,9.739999771118164,9.8100004196167,9.84000015258789,25327916.0,9.145330429077148
2012-04-23,9.880000114440918,9.5600004196167,9.84000015258789,9.569999694824219,28357640.0,8.894389152526855
2012-04-24,9.760000228881836,9.239999771118164,9.5,9.510000228881836,30901874.0,8.838626861572266
2012-04-25,9.859999656677246,9.40999984741211,9.520000457763672,9.779999732971191,39757342.0,9.089567184448242
2012-04-26,9.819999694824219,9.470000267028809,9.770000457763672,9.539999961853027,31484101.0,8.866509437561035
2012-04-27,9.65999984741211,9.399999618530273,9.550000190734863,9.539999961853027,20190047.0,8.866509437561035
2012-05-02,9.760000228881836,9.489999771118164,9.649999618530273,9.649999618530273,30848955.0,8.968743324279785
2012-05-03,9.880000114440918,9.619999885559082,9.649999618530273,9.739999771118164,26130874.0,9.052390098571777
2012-05-04,9.739999771118164,9.739999771118164,9.739999771118164,9.739999771118164,0.0,9.052390098571777
2012-05-07,10.170000076293945,9.739999771118164,9.75,10.119999885559082,62752259.0,9.405563354492188
2012-05-08,10.109999656677246,9.9399995803833,10.109999656677246,10.039999961853027,35843761.0,9.33121109008789
2012-05-09,9.970000267028809,9.75,9.9399995803833,9.779999732971191,28545914.0,9.089567184448242
2012-05-10,9.949999809265137,9.760000228881836,9.800000190734863,9.789999961853027,19651055.0,9.098860740661621
2012-05-11,9.960000038146973,9.729999542236328,9.770000457763672,9.789999961853027,16410164.0,9.098860740661621
2012-05-14,9.9399995803833,9.4399995803833,9.880000114440918,9.489999771118164,25835023.0,8.820039749145508
2012-05-15,9.460000038146973,9.300000190734863,9.399999618530273,9.420000076293945,16654120.0,8.75498104095459
2012-05-16,9.460000038146973,9.1899995803833,9.460000038146973,9.199999809265137,20452597.0,8.55051040649414
2012-05-17,9.329999923706055,9.149999618530273,9.220000267028809,9.300000190734863,16907315.0,8.643452644348145
2012-05-18,9.239999771118164,9.029999732971191,9.210000038146973,9.069999694824219,16186297.0,8.429688453674316
2012-05-21,9.140000343322754,8.949999809265137,9.0,8.970000267028809,16064784.0,8.336749076843262
2012-05-22,9.15999984741211,9.0,9.020000457763672,9.149999618530273,16388927.0,8.50404167175293
2012-05-23,9.180000305175781,9.010000228881836,9.149999618530273,9.079999923706055,14593497.0,8.438983917236328
2012-05-24,9.25,9.0,9.0,9.149999618530273,21687154.0,8.50404167175293
2012-05-25,9.149999618530273,9.149999618530273,9.149999618530273,9.149999618530273,0.0,8.50404167175293
2012-05-28,9.119999885559082,8.699999809265137,9.010000228881836,9.09000015258789,21891127.0,8.44827651977539
2012-05-29,9.350000381469727,9.180000305175781,9.180000305175781,9.239999771118164,25914034.0,8.587687492370605
2012-05-30,9.279999732971191,9.140000343322754,9.1899995803833,9.1899995803833,14997164.0,8.541217803955078
2012-05-31,9.420000076293945,9.170000076293945,9.210000038146973,9.34000015258789,26779649.0,8.680628776550293
2012-06-01,9.380000114440918,9.170000076293945,9.329999923706055,9.229999542236328,13854676.0,8.57839298248291
2012-06-04,9.069999694824219,8.770000457763672,8.979999542236328,8.779999732971191,20035300.0,8.160162925720215
2012-06-05,8.880000114440918,8.699999809265137,8.789999961853027,8.789999961853027,12292127.0,8.16945743560791
2012-06-06,8.869999885559082,8.699999809265137,8.760000228881836,8.739999771118164,10519287.0,8.12298583984375
2012-06-07,8.890000343322754,8.640000343322754,8.850000381469727,8.65999984741211,10748253.0,8.048633575439453
2012-06-08,8.800000190734863,8.550000190734863,8.789999961853027,8.5600004196167,13598204.0,7.955694198608398
2012-06-11,8.75,8.5600004196167,8.630000114440918,8.729999542236328,9981219.0,8.113692283630371
2012-06-12,8.729999542236328,8.600000381469727,8.720000267028809,8.609999656677246,8100881.0,8.002163887023926
2012-06-13,8.75,8.59000015258789,8.630000114440918,8.739999771118164,10417941.0,8.12298583984375
2012-06-14,8.859999656677246,8.680000305175781,8.739999771118164,8.729999542236328,11307711.0,8.113692283630371
2012-06-15,8.829999923706055,8.710000038146973,8.770000457763672,8.819999694824219,13038108.0,8.197339057922363
2012-06-18,8.880000114440918,8.739999771118164,8.850000381469727,8.760000228881836,11527835.0,8.141573905944824
2012-06-19,8.779999732971191,8.609999656677246,8.770000457763672,8.619999885559082,11525003.0,8.011457443237305
2012-06-20,8.880000114440918,8.649999618530273,8.65999984741211,8.720000267028809,15439922.0,8.10439682006836
2012-06-21,8.680000305175781,8.479999542236328,8.670000076293945,8.5,12735660.0,7.899930000305176
2012-06-25,8.569999694824219,8.350000381469727,8.479999542236328,8.359999656677246,8894791.0,7.76981258392334
2012-06-26,8.449999809265137,8.279999732971191,8.34000015258789,8.4399995803833,8778437.0,7.844165802001953
2012-06-27,8.460000038146973,8.329999923706055,8.399999618530273,8.350000381469727,7752153.0,7.760519027709961
2012-06-28,8.40999984741211,8.199999809265137,8.380000114440918,8.260000228881836,8814678.0,7.676873207092285
2012-06-29,8.460000038146973,8.149999618530273,8.1899995803833,8.420000076293945,10724562.0,7.921478748321533
2012-07-02,8.5,8.289999961853027,8.5,8.359999656677246,10285135.0,7.8650312423706055
2012-07-03,8.520000457763672,8.300000190734863,8.359999656677246,8.460000038146973,13733849.0,7.959109783172607
2012-07-04,8.510000228881836,8.359999656677246,8.479999542236328,8.380000114440918,7522452.0,7.883847713470459
2012-07-05,8.350000381469727,8.15999984741211,8.350000381469727,8.239999771118164,9986747.0,7.75213623046875
2012-07-06,8.420000076293945,8.130000114440918,8.279999732971191,8.369999885559082,10252235.0,7.874439239501953
2012-07-09,8.350000381469727,8.069999694824219,8.34000015258789,8.09000015258789,11885748.0,7.611016750335693
2012-07-10,8.149999618530273,7.949999809265137,8.050000190734863,8.069999694824219,8665205.0,7.592201232910156
2012-07-11,8.140000343322754,8.0,8.069999694824219,8.100000381469727,6839506.0,7.620424747467041
2012-07-12,8.239999771118164,8.010000228881836,8.130000114440918,8.170000076293945,13240245.0,7.686280250549316
2012-07-13,8.319999694824219,8.130000114440918,8.180000305175781,8.220000267028809,11073032.0,7.733320236206055
2012-07-16,8.239999771118164,7.769999980926514,8.239999771118164,8.010000228881836,16637620.0,7.535754680633545
2012-07-17,8.079999923706055,7.889999866485596,7.949999809265137,8.029999732971191,8911408.0,7.554569721221924
2012-07-18,8.100000381469727,7.800000190734863,8.029999732971191,8.069999694824219,8894825.0,7.592201232910156
2012-07-19,8.25,8.0,8.069999694824219,8.130000114440918,13817812.0,7.648649215698242
2012-07-20,8.229999542236328,8.069999694824219,8.119999885559082,8.079999923706055,8973043.0,7.601608753204346
2012-07-23,8.010000228881836,7.809999942779541,7.989999771118164,7.880000114440918,10262210.0,7.413451671600342
2012-07-24,7.960000038146973,7.78000020980835,7.789999961853027,7.880000114440918,6708328.0,7.413451671600342
2012-07-25,7.920000076293945,7.800000190734863,7.880000114440918,7.820000171661377,5521877.0,7.357003211975098
2012-07-26,7.889999866485596,7.75,7.820000171661377,7.760000228881836,6610962.0,7.300556182861328
2012-07-27,7.840000152587891,7.75,7.800000190734863,7.800000190734863,5698747.0,7.338186740875244
2012-07-30,7.880000114440918,7.699999809265137,7.809999942779541,7.710000038146973,6788482.0,7.253515720367432
2012-07-31,7.760000228881836,7.590000152587891,7.75,7.690000057220459,6639612.0,7.234699726104736
2012-08-01,7.800000190734863,7.659999847412109,7.659999847412109,7.769999980926514,7722865.0,7.309962749481201
2012-08-02,7.949999809265137,7.730000019073486,7.760000228881836,7.900000095367432,12381108.0,7.432266712188721
2012-08-03,7.96999979019165,7.829999923706055,7.909999847412109,7.940000057220459,8758752.0,7.469898223876953
2012-08-06,8.050000190734863,7.920000076293945,7.96999979019165,8.039999961853027,14143069.0,7.5639777183532715
2012-08-07,8.079999923706055,7.980000019073486,7.980000019073486,8.039999961853027,11851723.0,7.5639777183532715
2012-08-08,8.100000381469727,7.980000019073486,8.0600004196167,7.989999771118164,9660091.0,7.516937732696533
2012-08-09,8.050000190734863,7.900000095367432,7.980000019073486,8.020000457763672,10738877.0,7.545161724090576
2012-08-10,8.600000381469727,7.960000038146973,8.0,8.239999771118164,32022949.0,7.75213623046875
2012-08-13,8.220000267028809,8.079999923706055,8.149999618530273,8.09000015258789,16660157.0,7.611016750335693
2012-08-14,8.1899995803833,8.029999732971191,8.100000381469727,8.180000305175781,11896587.0,7.6956892013549805
2012-08-15,8.15999984741211,7.949999809265137,8.119999885559082,7.960000038146973,10676301.0,7.48871374130249
2012-08-16,8.0,7.829999923706055,7.960000038146973,7.929999828338623,7765751.0,7.4604902267456055
2012-08-17,8.140000343322754,7.880000114440918,7.880000114440918,8.010000228881836,12105544.0,7.535754680633545
2012-08-20,7.989999771118164,7.820000171661377,7.929999828338623,7.920000076293945,7193835.0,7.4510817527771
2012-08-21,8.170000076293945,7.860000133514404,7.920000076293945,8.15999984741211,15175034.0,7.676872730255127
2012-08-22,8.149999618530273,8.020000457763672,8.130000114440918,8.069999694824219,8082093.0,7.592201232910156
2012-08-23,8.149999618530273,8.029999732971191,8.09000015258789,8.119999885559082,7387757.0,7.639240741729736
2012-08-24,8.149999618530273,7.920000076293945,8.100000381469727,7.940000057220459,8572120.0,7.469898223876953
2012-08-27,7.900000095367432,7.679999828338623,7.900000095367432,7.820000171661377,11532465.0,7.357003211975098
2012-08-28,7.929999828338623,7.78000020980835,7.800000190734863,7.900000095367432,6502469.0,7.432266712188721
2012-08-29,8.039999961853027,7.809999942779541,7.860000133514404,7.909999847412109,10025128.0,7.441674709320068
2012-08-30,7.980000019073486,7.789999961853027,7.949999809265137,7.809999942779541,9456096.0,7.347594738006592
2012-08-31,7.829999923706055,7.650000095367432,7.789999961853027,7.739999771118164,9561782.0,7.281739234924316
2012-09-03,7.860000133514404,7.71999979019165,7.71999979019165,7.800000190734863,8600228.0,7.338186740875244
2012-09-04,8.0,7.75,7.789999961853027,7.78000020980835,10943166.0,7.319371700286865
2012-09-05,8.100000381469727,7.699999809265137,7.75,7.949999809265137,17788389.0,7.479306221008301
2012-09-06,8.039999961853027,7.940000057220459,7.96999979019165,8.010000228881836,10858882.0,7.535754680633545
2012-09-07,8.369999885559082,8.079999923706055,8.180000305175781,8.220000267028809,33031895.0,7.733320236206055
2012-09-10,8.380000114440918,8.180000305175781,8.199999809265137,8.3100004196167,22887789.0,7.817992687225342
2012-09-11,8.460000038146973,8.260000228881836,8.279999732971191,8.300000190734863,22562324.0,7.808583736419678
2012-09-12,8.430000305175781,8.170000076293945,8.390000343322754,8.25,18003014.0,7.7615437507629395
2012-09-13,8.350000381469727,8.180000305175781,8.25,8.199999809265137,15270903.0,7.714503288269043
2012-09-14,8.479999542236328,8.119999885559082,8.289999961853027,8.300000190734863,20695673.0,7.808583736419678
2012-09-17,8.270000457763672,7.949999809265137,8.270000457763672,7.96999979019165,17000100.0,7.49812126159668
2012-09-18,8.09000015258789,7.920000076293945,7.940000057220459,7.980000019073486,9590003.0,7.507530212402344
2012-09-19,8.1899995803833,8.010000228881836,8.010000228881836,8.149999618530273,14519331.0,7.667464256286621
2012-09-20,8.180000305175781,7.889999866485596,8.100000381469727,7.920000076293945,16204281.0,7.4510817527771
2012-09-21,7.989999771118164,7.75,7.949999809265137,7.78000020980835,13497601.0,7.319371700286865
2012-09-24,7.860000133514404,7.599999904632568,7.760000228881836,7.809999942779541,13572699.0,7.347594738006592
2012-09-25,7.809999942779541,7.690000057220459,7.800000190734863,7.699999809265137,7268089.0,7.244107723236084
2012-09-26,7.769999980926514,7.46999979019165,7.699999809265137,7.489999771118164,10229015.0,7.046541213989258
2012-09-27,7.71999979019165,7.440000057220459,7.5,7.659999847412109,16577082.0,7.206476211547852
2012-09-28,7.809999942779541,7.579999923706055,7.599999904632568,7.78000020980835,13345306.0,7.319371700286865
2012-10-08,7.849999904632568,7.699999809265137,7.809999942779541,7.75,7675757.0,7.291147708892822
2012-10-09,8.039999961853027,7.789999961853027,7.800000190734863,8.020000457763672,18679109.0,7.545161724090576
2012-10-10,8.300000190734863,8.020000457763672,8.119999885559082,8.140000343322754,20772333.0,7.65805721282959
2012-10-11,8.199999809265137,7.96999979019165,8.140000343322754,7.96999979019165,18756760.0,7.49812126159668
2012-10-12,8.069999694824219,7.829999923706055,7.980000019073486,7.920000076293945,12017105.0,7.4510817527771
2012-10-15,8.039999961853027,7.769999980926514,7.989999771118164,7.860000133514404,8728155.0,7.39463472366333
2012-10-16,7.920000076293945,7.800000190734863,7.860000133514404,7.869999885559082,6451395.0,7.4040422439575195
2012-10-17,7.920000076293945,7.739999771118164,7.900000095367432,7.800000190734863,7814117.0,7.338186740875244
2012-10-18,8.039999961853027,7.840000152587891,7.840000152587891,8.010000228881836,14182477.0,7.535754680633545
2012-10-19,8.140000343322754,7.940000057220459,8.010000228881836,8.039999961853027,15204517.0,7.5639777183532715
2012-10-22,8.050000190734863,7.929999828338623,7.989999771118164,8.010000228881836,9834647.0,7.535754680633545
2012-10-23,8.09000015258789,7.960000038146973,8.020000457763672,7.989999771118164,12347945.0,7.516937732696533
2012-10-24,8.029999732971191,7.880000114440918,7.900000095367432,7.949999809265137,8749948.0,7.479306221008301
2012-10-25,8.229999542236328,7.920000076293945,7.920000076293945,8.069999694824219,26800844.0,7.592201232910156
2012-10-26,8.0600004196167,7.710000038146973,8.029999732971191,7.71999979019165,18796205.0,7.262923717498779
2012-10-29,7.760000228881836,7.650000095367432,7.71999979019165,7.690000057220459,7710333.0,7.234699726104736
2012-10-30,7.75,7.610000133514404,7.690000057220459,7.679999828338623,6834597.0,7.225291728973389
2012-10-31,7.760000228881836,7.670000076293945,7.690000057220459,7.739999771118164,6329921.0,7.281739234924316
2012-11-01,7.900000095367432,7.730000019073486,7.730000019073486,7.769999980926514,12872989.0,7.309962749481201
2012-11-02,7.860000133514404,7.760000228881836,7.800000190734863,7.820000171661377,8733005.0,7.357003211975098
2012-11-05,7.840000152587891,7.75,7.820000171661377,7.800000190734863,6398567.0,7.338186740875244
2012-11-06,7.829999923706055,7.630000114440918,7.809999942779541,7.739999771118164,9113112.0,7.281739234924316
2012-11-07,7.78000020980835,7.690000057220459,7.75,7.71999979019165,6483358.0,7.262923717498779
2012-11-08,7.699999809265137,7.519999980926514,7.639999866485596,7.519999980926514,9036391.0,7.074765205383301
2012-11-09,7.579999923706055,7.449999809265137,7.510000228881836,7.5,7581859.0,7.055948734283447
2012-11-12,7.559999942779541,7.449999809265137,7.550000190734863,7.519999980926514,6645012.0,7.074765205383301
2012-11-13,7.510000228881836,7.349999904632568,7.5,7.360000133514404,8991388.0,6.924238204956055
2012-11-14,7.449999809265137,7.340000152587891,7.369999885559082,7.420000076293945,5478578.0,6.980686187744141
2012-11-15,7.46999979019165,7.25,7.389999866485596,7.260000228881836,7634131.0,6.8301591873168945
2012-11-16,7.329999923706055,7.099999904632568,7.260000228881836,7.190000057220459,8090165.0,6.764303207397461
2012-11-19,7.230000019073486,7.079999923706055,7.179999828338623,7.190000057220459,6258627.0,6.764303207397461
2012-11-20,7.239999771118164,7.119999885559082,7.210000038146973,7.130000114440918,4706497.0,6.707856178283691
2012-11-21,7.28000020980835,7.079999923706055,7.170000076293945,7.269999980926514,6735540.0,6.839567184448242
2012-11-22,7.25,7.150000095367432,7.199999809265137,7.170000076293945,4525304.0,6.745487213134766
2012-11-23,7.230000019073486,7.150000095367432,7.190000057220459,7.159999847412109,4803895.0,6.736079216003418
2012-11-26,7.190000057220459,7.039999961853027,7.150000095367432,7.070000171661377,5489343.0,6.6514081954956055
2012-11-27,7.070000171661377,6.800000190734863,7.070000171661377,6.809999942779541,9189719.0,6.406802177429199
2012-11-28,6.820000171661377,6.710000038146973,6.789999961853027,6.71999979019165,6450666.0,6.32213020324707
2012-11-29,6.78000020980835,6.650000095367432,6.699999809265137,6.659999847412109,6125626.0,6.265682697296143
2012-11-30,6.769999980926514,6.650000095367432,6.659999847412109,6.710000038146973,5823785.0,6.312722206115723
2012-12-03,6.769999980926514,6.389999866485596,6.730000019073486,6.429999828338623,8975904.0,6.049300193786621
2012-12-04,6.550000190734863,6.369999885559082,6.380000114440918,6.510000228881836,8735441.0,6.124564170837402
2012-12-05,6.869999885559082,6.489999771118164,6.53000020980835,6.769999980926514,16123376.0,6.369170188903809
2012-12-06,6.909999847412109,6.730000019073486,6.769999980926514,6.760000228881836,9752574.0,6.359762191772461
2012-12-07,6.920000076293945,6.760000228881836,6.789999961853027,6.900000095367432,13341340.0,6.49147367477417
2012-12-10,7.010000228881836,6.869999885559082,6.929999828338623,6.96999979019165,14658948.0,6.557328224182129
2012-12-11,7.019999980926514,6.849999904632568,6.940000057220459,6.909999847412109,14147261.0,6.500881195068359
2012-12-12,6.929999828338623,6.769999980926514,6.900000095367432,6.849999904632568,11275268.0,6.444433212280273
2012-12-13,6.920000076293945,6.78000020980835,6.860000133514404,6.829999923706055,10140320.0,6.4256181716918945
2012-12-14,7.25,6.820000171661377,6.840000152587891,7.150000095367432,23331140.0,6.72667121887207
2012-12-17,7.199999809265137,7.090000152587891,7.130000114440918,7.179999828338623,14766812.0,6.754895210266113
2012-12-18,7.28000020980835,7.079999923706055,7.179999828338623,7.139999866485596,15739426.0,6.717264175415039
2012-12-19,7.239999771118164,7.110000133514404,7.119999885559082,7.150000095367432,11887749.0,6.72667121887207
2012-12-20,7.150000095367432,7.050000190734863,7.119999885559082,7.119999885559082,11406417.0,6.698448181152344
2012-12-21,7.300000190734863,7.090000152587891,7.139999866485596,7.190000057220459,18826598.0,6.764303207397461
2012-12-24,7.260000228881836,7.139999866485596,7.190000057220459,7.190000057220459,10026453.0,6.764303207397461
2012-12-25,7.349999904632568,7.130000114440918,7.190000057220459,7.320000171661377,19349965.0,6.886606216430664
2012-12-26,7.5,7.28000020980835,7.309999942779541,7.480000019073486,22445393.0,7.03713321685791
2012-12-27,7.480000019073486,7.480000019073486,7.480000019073486,7.480000019073486,0.0,7.03713321685791
2012-12-28,7.480000019073486,7.480000019073486,7.480000019073486,7.480000019073486,0.0,7.03713321685791
2012-12-31,7.480000019073486,7.480000019073486,7.480000019073486,7.480000019073486,0.0,7.03713321685791
2013-01-04,7.480000019073486,7.480000019073486,7.480000019073486,7.480000019073486,0.0,7.03713321685791
2013-01-07,7.480000019073486,7.480000019073486,7.480000019073486,7.480000019073486,0.0,7.03713321685791
2013-01-08,7.480000019073486,7.480000019073486,7.480000019073486,7.480000019073486,0.0,7.03713321685791
2013-01-09,7.480000019073486,7.480000019073486,7.480000019073486,7.480000019073486,0.0,7.03713321685791
2013-01-10,8.09000015258789,7.639999866485596,7.900000095367432,7.71999979019165,60339633.0,7.262923717498779
2013-01-11,7.789999961853027,7.340000152587891,7.730000019073486,7.349999904632568,33714150.0,6.914829730987549
2013-01-14,7.619999885559082,7.289999961853027,7.300000190734863,7.590000152587891,29546937.0,7.140620708465576
2013-01-15,7.760000228881836,7.53000020980835,7.579999923706055,7.739999771118164,36419836.0,7.281739234924316
2013-01-16,7.909999847412109,7.570000171661377,7.710000038146973,7.75,29651613.0,7.291147708892822
2013-01-17,7.829999923706055,7.559999942779541,7.739999771118164,7.590000152587891,18655550.0,7.140620708465576
2013-01-18,7.71999979019165,7.550000190734863,7.679999828338623,7.690000057220459,18170468.0,7.234699726104736
2013-01-21,7.71999979019165,7.619999885559082,7.699999809265137,7.659999847412109,17199402.0,7.206476211547852
2013-01-22,7.75,7.449999809265137,7.679999828338623,7.480000019073486,24818381.0,7.03713321685791
2013-01-23,7.639999866485596,7.309999942779541,7.46999979019165,7.630000114440918,29283641.0,7.178252220153809
2013-01-24,7.679999828338623,7.369999885559082,7.590000152587891,7.389999866485596,24878482.0,6.952462196350098
2013-01-25,7.570000171661377,7.369999885559082,7.409999847412109,7.489999771118164,13655997.0,7.046541213989258
2013-01-28,7.619999885559082,7.460000038146973,7.519999980926514,7.610000133514404,17368288.0,7.1594367027282715
2013-01-29,7.690000057220459,7.5,7.630000114440918,7.679999828338623,25266939.0,7.225291728973389
2013-01-30,7.840000152587891,7.579999923706055,7.650000095367432,7.769999980926514,31409534.0,7.309962749481201
2013-01-31,7.929999828338623,7.71999979019165,7.760000228881836,7.820000171661377,30980710.0,7.357003211975098
2013-02-01,7.889999866485596,7.679999828338623,7.760000228881836,7.769999980926514,23539538.0,7.309962749481201
2013-02-04,7.800000190734863,7.679999828338623,7.760000228881836,7.739999771118164,17935925.0,7.281739234924316
2013-02-05,8.09000015258789,7.679999828338623,7.730000019073486,7.960000038146973,38301876.0,7.48871374130249
2013-02-06,8.170000076293945,7.900000095367432,7.960000038146973,7.900000095367432,32348880.0,7.432266712188721
2013-02-07,7.960000038146973,7.820000171661377,7.940000057220459,7.880000114440918,15564055.0,7.413451671600342
2013-02-08,8.050000190734863,7.880000114440918,7.920000076293945,7.900000095367432,18266812.0,7.432266712188721
2013-02-18,8.029999732971191,7.849999904632568,7.989999771118164,7.920000076293945,19400299.0,7.4510817527771
2013-02-19,7.949999809265137,7.71999979019165,7.900000095367432,7.75,19616613.0,7.291147708892822
2013-02-20,7.949999809265137,7.739999771118164,7.769999980926514,7.929999828338623,18656766.0,7.4604902267456055
2013-02-21,7.869999885559082,7.610000133514404,7.869999885559082,7.619999885559082,24646842.0,7.168844223022461
2013-02-22,7.690000057220459,7.550000190734863,7.619999885559082,7.579999923706055,13960947.0,7.1312127113342285
2013-02-25,7.699999809265137,7.519999980926514,7.650000095367432,7.630000114440918,15823509.0,7.178252220153809
2013-02-26,7.639999866485596,7.380000114440918,7.590000152587891,7.409999847412109,22379899.0,6.971277713775635
2013-02-27,7.510000228881836,7.380000114440918,7.400000095367432,7.420000076293945,14481679.0,6.980686187744141
2013-02-28,7.610000133514404,7.420000076293945,7.440000057220459,7.570000171661377,15909091.0,7.121804714202881
2013-03-01,7.730000019073486,7.510000228881836,7.579999923706055,7.710000038146973,24066849.0,7.253515720367432
2013-03-04,7.679999828338623,7.300000190734863,7.679999828338623,7.380000114440918,27964161.0,6.94305419921875
2013-03-05,7.599999904632568,7.340000152587891,7.400000095367432,7.550000190734863,20751212.0,7.102989196777344
2013-03-06,8.140000343322754,7.510000228881836,7.579999923706055,7.920000076293945,59706689.0,7.4510817527771
2013-03-07,7.909999847412109,7.599999904632568,7.869999885559082,7.71999979019165,35969080.0,7.262923717498779
2013-03-08,7.920000076293945,7.690000057220459,7.699999809265137,7.769999980926514,24389765.0,7.309962749481201
2013-03-11,7.880000114440918,7.730000019073486,7.769999980926514,7.809999942779541,16511696.0,7.347594738006592
2013-03-12,7.820000171661377,7.449999809265137,7.809999942779541,7.559999942779541,24068223.0,7.112396717071533
2013-03-13,7.559999942779541,7.360000133514404,7.559999942779541,7.360000133514404,21501076.0,6.924238204956055
2013-03-14,7.440000057220459,7.300000190734863,7.349999904632568,7.340000152587891,13012052.0,6.905421733856201
2013-03-15,7.5,7.25,7.369999885559082,7.329999923706055,17850219.0,6.896014213562012
2013-03-18,7.429999828338623,7.28000020980835,7.320000171661377,7.289999961853027,15602411.0,6.858382701873779
2013-03-19,7.360000133514404,7.210000038146973,7.300000190734863,7.320000171661377,13354035.0,6.886606216430664
2013-03-20,7.510000228881836,7.309999942779541,7.320000171661377,7.480000019073486,21416916.0,7.03713321685791
2013-03-21,7.619999885559082,7.449999809265137,7.489999771118164,7.539999961853027,20141987.0,7.093580722808838
2013-03-22,7.619999885559082,7.489999771118164,7.550000190734863,7.5,14494851.0,7.055948734283447
2013-03-25,7.590000152587891,7.329999923706055,7.53000020980835,7.380000114440918,16771946.0,6.94305419921875
2013-03-26,7.369999885559082,7.179999828338623,7.329999923706055,7.239999771118164,19842307.0,6.811342716217041
2013-03-27,7.349999904632568,7.210000038146973,7.230000019073486,7.309999942779541,11750380.0,6.877197742462158
2013-03-28,7.260000228881836,6.940000057220459,7.260000228881836,6.949999809265137,23299043.0,6.538512706756592
2013-03-29,7.039999961853027,6.880000114440918,6.960000038146973,6.920000076293945,12798468.0,6.510288715362549
2013-04-01,7.090000152587891,6.909999847412109,6.909999847412109,7.019999980926514,11348724.0,6.604368209838867
2013-04-02,7.070000171661377,6.880000114440918,7.019999980926514,6.900000095367432,11045786.0,6.49147367477417
2013-04-03,7.010000228881836,6.889999866485596,6.96999979019165,6.940000057220459,10306342.0,6.529104709625244
2013-04-08,6.880000114440918,6.739999771118164,6.869999885559082,6.869999885559082,12962121.0,6.463249206542969
2013-04-09,7.03000020980835,6.880000114440918,6.889999866485596,6.980000019073486,12473840.0,6.566736698150635
2013-04-10,7.050000190734863,6.940000057220459,6.960000038146973,7.039999961853027,9152718.0,6.6231842041015625
2013-04-11,7.739999771118164,7.28000020980835,7.489999771118164,7.300000190734863,73660313.0,6.867791175842285
2013-04-12,7.230000019073486,6.989999771118164,7.050000190734863,7.110000133514404,27795026.0,6.689039707183838
2013-04-15,7.099999904632568,6.880000114440918,7.059999942779541,6.920000076293945,17508081.0,6.510288715362549
2013-04-16,7.010000228881836,6.789999961853027,6.820000171661377,7.0,11422831.0,6.585552215576172
2013-04-17,7.039999961853027,6.900000095367432,7.0,6.980000019073486,9700351.0,6.566736698150635
2013-04-18,7.079999923706055,6.920000076293945,6.960000038146973,7.0,11675923.0,6.585552215576172
2013-04-19,7.170000076293945,7.0,7.0,7.110000133514404,19505691.0,6.689039707183838
2013-04-22,7.170000076293945,7.079999923706055,7.079999923706055,7.130000114440918,14440182.0,6.707856178283691
2013-04-23,7.179999828338623,6.820000171661377,7.150000095367432,6.880000114440918,20089209.0,6.472657680511475
2013-04-24,7.150000095367432,6.880000114440918,6.900000095367432,7.110000133514404,21666295.0,6.689039707183838
2013-04-25,7.21999979019165,7.0,7.079999923706055,7.130000114440918,21447595.0,6.707856178283691
2013-04-26,7.170000076293945,6.900000095367432,7.159999847412109,6.929999828338623,14087016.0,6.519697189331055
2013-05-02,6.929999828338623,6.809999942779541,6.929999828338623,6.869999885559082,11794157.0,6.463249206542969
2013-05-03,7.039999961853027,6.889999866485596,6.900000095367432,6.960000038146973,13867113.0,6.547921180725098
2013-05-06,7.190000057220459,6.989999771118164,6.989999771118164,7.150000095367432,22630113.0,6.72667121887207
2013-05-07,7.199999809265137,7.079999923706055,7.159999847412109,7.130000114440918,15951703.0,6.707856178283691
2013-05-08,7.320000171661377,7.130000114440918,7.159999847412109,7.21999979019165,30353941.0,6.7925262451171875
2013-05-09,7.300000190734863,7.119999885559082,7.21999979019165,7.300000190734863,27069189.0,6.867791175842285
2013-05-10,7.329999923706055,7.210000038146973,7.25,7.260000228881836,17070947.0,6.8301591873168945
2013-05-13,7.420000076293945,7.239999771118164,7.260000228881836,7.360000133514404,21930066.0,6.924238204956055
2013-05-14,7.389999866485596,7.099999904632568,7.369999885559082,7.210000038146973,16389232.0,6.783119201660156
2013-05-15,7.550000190734863,7.179999828338623,7.210000038146973,7.480000019073486,34775899.0,7.03713321685791
2013-05-16,7.619999885559082,7.420000076293945,7.440000057220459,7.510000228881836,38613436.0,7.065357208251953
2013-05-17,7.71999979019165,7.420000076293945,7.489999771118164,7.679999828338623,41575349.0,7.225291728973389
2013-05-20,7.829999923706055,7.650000095367432,7.699999809265137,7.710000038146973,40063239.0,7.253515720367432
2013-05-21,8.350000381469727,7.679999828338623,7.739999771118164,8.1899995803833,111777985.0,7.705096244812012
2013-05-22,8.270000457763672,8.010000228881836,8.149999618530273,8.180000305175781,61992555.0,7.6956892013549805
2013-05-23,8.4399995803833,8.0600004196167,8.140000343322754,8.079999923706055,92619510.0,7.601608753204346
2013-05-24,8.34000015258789,8.09000015258789,8.149999618530273,8.270000457763672,54949281.0,7.780360698699951
2013-05-27,8.390000343322754,8.020000457763672,8.25,8.170000076293945,57016769.0,7.686280250549316
2013-05-28,8.239999771118164,7.909999847412109,8.180000305175781,8.0600004196167,47738294.0,7.582794189453125
2013-05-29,8.380000114440918,8.039999961853027,8.050000190734863,8.279999732971191,58196847.0,7.789766311645508
2013-05-30,8.279999732971191,8.09000015258789,8.210000038146973,8.170000076293945,36739306.0,7.686280250549316
2013-05-31,8.350000381469727,8.079999923706055,8.199999809265137,8.149999618530273,41421915.0,7.667464256286621
2013-06-03,8.180000305175781,7.949999809265137,8.149999618530273,7.980000019073486,33926308.0,7.507530212402344
2013-06-04,8.0,7.789999961853027,8.0,7.820000171661377,29500402.0,7.357003211975098
2013-06-05,7.929999828338623,7.75,7.820000171661377,7.849999904632568,19353377.0,7.385226726531982
2013-06-06,7.949999809265137,7.75,7.840000152587891,7.760000228881836,21659457.0,7.300556182861328
2013-06-07,7.860000133514404,7.46999979019165,7.78000020980835,7.519999980926514,27280189.0,7.074765205383301
2013-06-13,7.440000057220459,7.119999885559082,7.440000057220459,7.28000020980835,23111887.0,6.848974704742432
2013-06-14,7.449999809265137,7.260000228881836,7.309999942779541,7.360000133514404,20362273.0,6.924238204956055
2013-06-17,7.449999809265137,7.239999771118164,7.429999828338623,7.260000228881836,18347226.0,6.8301591873168945
2013-06-18,7.96999979019165,7.239999771118164,7.289999961853027,7.789999961853027,54069286.0,7.3287787437438965
2013-06-19,7.730000019073486,7.5,7.679999828338623,7.599999904632568,30338309.0,7.150028228759766
2013-06-20,7.599999904632568,7.599999904632568,7.599999904632568,7.599999904632568,0.0,7.150028228759766
2013-06-21,7.599999904632568,7.599999904632568,7.599999904632568,7.599999904632568,0.0,7.150028228759766
2013-06-24,7.599999904632568,7.599999904632568,7.599999904632568,7.599999904632568,0.0,7.245361804962158
2013-06-25,7.599999904632568,7.599999904632568,7.599999904632568,7.599999904632568,0.0,7.245361804962158
2013-06-26,7.599999904632568,7.599999904632568,7.599999904632568,7.599999904632568,0.0,7.245361804962158
2013-06-27,7.369999885559082,6.949999809265137,7.130000114440918,6.989999771118164,61167358.0,6.663825988769531
2013-06-28,6.989999771118164,6.710000038146973,6.75,6.860000133514404,31256011.0,6.539892673492432
2013-07-01,6.989999771118164,6.800000190734863,6.840000152587891,6.980000019073486,16738797.0,6.654293060302734
2013-07-02,7.079999923706055,6.920000076293945,7.010000228881836,7.019999980926514,20689379.0,6.692426681518555
2013-07-03,7.199999809265137,6.690000057220459,7.010000228881836,7.090000152587891,34178360.0,6.759160041809082
2013-07-04,7.199999809265137,6.940000057220459,7.0,7.070000171661377,25018744.0,6.74009370803833
2013-07-05,7.130000114440918,6.989999771118164,7.090000152587891,7.0,18885132.0,6.6733598709106445
2013-07-08,6.889999866485596,6.650000095367432,6.889999866485596,6.650000095367432,21058593.0,6.33969259262085
2013-07-09,6.730000019073486,6.550000190734863,6.610000133514404,6.690000057220459,14278066.0,6.377824783325195
2013-07-10,6.960000038146973,6.699999809265137,6.699999809265137,6.929999828338623,19375838.0,6.606626510620117
2013-07-11,7.150000095367432,6.869999885559082,6.940000057220459,7.090000152587891,28955168.0,6.759160041809082
2013-07-12,7.289999961853027,7.039999961853027,7.070000171661377,7.050000190734863,28134843.0,6.72102689743042
2013-07-15,7.320000171661377,7.119999885559082,7.119999885559082,7.28000020980835,30053424.0,6.94029426574707
2013-07-16,7.360000133514404,7.179999828338623,7.300000190734863,7.329999923706055,26492087.0,6.987961292266846
2013-07-17,7.5,7.239999771118164,7.320000171661377,7.269999980926514,30056168.0,6.930761337280273
2013-07-18,7.519999980926514,7.21999979019165,7.260000228881836,7.429999828338623,33842537.0,7.083294868469238
2013-07-19,7.739999771118164,7.340000152587891,7.440000057220459,7.340000152587891,53246047.0,6.997494220733643
2013-07-22,7.699999809265137,7.199999809265137,7.230000019073486,7.659999847412109,43274336.0,7.302562713623047
2013-07-23,7.880000114440918,7.610000133514404,7.630000114440918,7.75,54616301.0,7.388362884521484
2013-07-24,8.199999809265137,7.570000171661377,7.739999771118164,7.909999847412109,69161398.0,7.540896892547607
2013-07-25,7.889999866485596,7.5,7.829999923706055,7.519999980926514,48458558.0,7.169095516204834
2013-07-26,7.849999904632568,7.460000038146973,7.550000190734863,7.829999923706055,43868786.0,7.464629650115967
2013-07-29,8.0,7.650000095367432,7.760000228881836,7.710000038146973,39128856.0,7.350229263305664
2013-07-30,7.800000190734863,7.480000019073486,7.769999980926514,7.590000152587891,23714776.0,7.235828876495361
2013-07-31,7.860000133514404,7.559999942779541,7.639999866485596,7.699999809265137,35958262.0,7.340695858001709
2013-08-01,8.100000381469727,7.659999847412109,7.690000057220459,7.989999771118164,60038122.0,7.61716365814209
2013-08-02,8.270000457763672,7.949999809265137,8.039999961853027,8.100000381469727,66939808.0,7.7220306396484375
2013-08-05,8.180000305175781,7.980000019073486,8.09000015258789,8.140000343322754,39704027.0,7.760164737701416
2013-08-06,8.25,8.010000228881836,8.15999984741211,8.09000015258789,55144438.0,7.712497234344482
2013-08-07,8.050000190734863,7.769999980926514,8.029999732971191,7.800000190734863,50545400.0,7.436029434204102
2013-08-08,8.029999732971191,7.760000228881836,7.78000020980835,7.880000114440918,34445620.0,7.512297630310059
2013-08-09,7.960000038146973,7.699999809265137,7.900000095367432,7.789999961853027,26980178.0,7.4264960289001465
2013-08-12,8.029999732971191,7.789999961853027,7.789999961853027,8.0,42206682.0,7.626697063446045
2013-08-13,8.050000190734863,7.889999866485596,8.050000190734863,7.96999979019165,32547194.0,7.5980963706970215
2013-08-14,8.680000305175781,7.929999828338623,8.0,8.399999618530273,134969349.0,8.008030891418457
2013-08-15,8.4399995803833,8.170000076293945,8.369999885559082,8.1899995803833,66174634.0,7.807830810546875
2013-08-16,9.0,8.010000228881836,8.149999618530273,8.050000190734863,100045613.0,7.674363613128662
2013-08-19,8.460000038146973,8.0,8.0,8.369999885559082,60625742.0,7.979431629180908
2013-08-20,8.529999732971191,8.260000228881836,8.350000381469727,8.359999656677246,52635641.0,7.969898223876953
2013-08-21,8.75,8.199999809265137,8.319999694824219,8.680000305175781,92194613.0,8.274967193603516
2013-08-22,9.180000305175781,8.600000381469727,8.600000381469727,8.84000015258789,137258247.0,8.42750072479248
2013-08-23,8.989999771118164,8.430000305175781,8.869999885559082,8.720000267028809,92096370.0,8.313098907470703
2013-08-26,9.5,8.680000305175781,8.710000038146973,9.289999961853027,125065662.0,8.856502532958984
2013-08-27,9.359999656677246,9.050000190734863,9.210000038146973,9.260000228881836,77330092.0,8.827900886535645
2013-08-28,9.229999542236328,8.869999885559082,9.119999885559082,8.890000343322754,74592351.0,8.475167274475098
2013-08-29,9.0600004196167,8.729999542236328,8.859999656677246,8.90999984741211,47344138.0,8.494233131408691
2013-08-30,8.949999809265137,8.40999984741211,8.920000076293945,8.539999961853027,82415287.0,8.141498565673828
2013-09-02,8.789999961853027,8.479999542236328,8.479999542236328,8.640000343322754,36387938.0,8.236833572387695
2013-09-03,8.930000305175781,8.479999542236328,8.630000114440918,8.800000190734863,45306689.0,8.38936710357666
2013-09-04,8.779999732971191,8.609999656677246,8.739999771118164,8.65999984741211,26533871.0,8.255899429321289
2013-09-05,8.850000381469727,8.609999656677246,8.609999656677246,8.699999809265137,34236583.0,8.29403305053711
2013-09-06,8.779999732971191,8.609999656677246,8.6899995803833,8.720000267028809,30272946.0,8.313098907470703
2013-09-09,8.84000015258789,8.640000343322754,8.760000228881836,8.8100004196167,41817460.0,8.398900032043457
2013-09-10,9.069999694824219,8.8100004196167,8.829999923706055,9.039999961853027,51127398.0,8.618167877197266
2013-09-11,9.149999618530273,8.75,9.020000457763672,8.789999961853027,45572819.0,8.379834175109863
2013-09-12,8.960000038146973,8.520000457763672,8.789999961853027,8.600000381469727,48356584.0,8.198699951171875
2013-09-13,8.739999771118164,8.539999961853027,8.640000343322754,8.710000038146973,29493952.0,8.303565979003906
2013-09-16,8.699999809265137,8.460000038146973,8.699999809265137,8.5,33077842.0,8.103365898132324
2013-09-17,8.5600004196167,8.34000015258789,8.529999732971191,8.350000381469727,25865574.0,7.960365295410156
2013-09-18,8.5,8.350000381469727,8.359999656677246,8.470000267028809,17362624.0,8.074766159057617
2013-09-23,8.800000190734863,8.489999771118164,8.529999732971191,8.729999542236328,35171315.0,8.322633743286133
2013-09-24,8.9399995803833,8.699999809265137,8.75,8.729999542236328,37642879.0,8.322633743286133
2013-09-25,9.069999694824219,8.609999656677246,8.699999809265137,8.979999542236328,67826093.0,8.560966491699219
2013-09-26,9.0600004196167,8.760000228881836,9.010000228881836,8.760000228881836,46923258.0,8.35123348236084
2013-09-27,8.800000190734863,8.539999961853027,8.699999809265137,8.5600004196167,28034805.0,8.160567283630371
2013-09-30,9.420000076293945,8.630000114440918,8.6899995803833,9.300000190734863,106439451.0,8.866035461425781
2013-10-08,9.630000114440918,9.170000076293945,9.279999732971191,9.510000228881836,106427304.0,9.06623649597168
2013-10-09,9.479999542236328,9.25,9.40999984741211,9.319999694824219,58945415.0,8.885101318359375
2013-10-10,9.75,9.270000457763672,9.300000190734863,9.399999618530273,76318303.0,8.961368560791016
2013-10-11,9.6899995803833,9.34000015258789,9.489999771118164,9.579999923706055,66489040.0,9.132969856262207
2013-10-14,9.630000114440918,9.279999732971191,9.59000015258789,9.329999923706055,55965632.0,8.894634246826172
2013-10-15,9.760000228881836,9.229999542236328,9.359999656677246,9.710000038146973,69003436.0,9.256904602050781
2013-10-16,9.729999542236328,9.079999923706055,9.649999618530273,9.220000267028809,62318150.0,8.78976821899414
2013-10-17,9.380000114440918,9.069999694824219,9.319999694824219,9.100000381469727,36975689.0,8.675368309020996
2013-10-18,9.34000015258789,9.029999732971191,9.119999885559082,9.289999961853027,26389649.0,8.856502532958984
2013-10-21,9.850000381469727,9.300000190734863,9.300000190734863,9.65999984741211,68158557.0,9.209236145019531
2013-10-22,9.829999923706055,9.350000381469727,9.640000343322754,9.399999618530273,58614629.0,8.961368560791016
2013-10-23,9.5600004196167,9.039999961853027,9.449999809265137,9.100000381469727,42300121.0,8.675368309020996
2013-10-24,9.229999542236328,9.079999923706055,9.199999809265137,9.119999885559082,20034683.0,8.69443416595459
2013-10-25,9.210000038146973,8.649999618530273,9.100000381469727,8.729999542236328,40556161.0,8.322633743286133
2013-10-28,8.8100004196167,8.65999984741211,8.75,8.729999542236328,18231447.0,8.322633743286133
2013-10-29,8.8100004196167,7.920000076293945,8.760000228881836,8.380000114440918,40448816.0,7.98896598815918
2013-10-30,8.489999771118164,8.25,8.350000381469727,8.4399995803833,22299369.0,8.046165466308594
2013-10-31,8.859999656677246,8.550000190734863,8.609999656677246,8.609999656677246,39881668.0,8.208231925964355
2013-11-01,8.75,8.5,8.600000381469727,8.609999656677246,17603338.0,8.208231925964355
2013-11-04,8.890000343322754,8.649999618530273,8.649999618530273,8.75,19740772.0,8.341699600219727
2013-11-05,8.84000015258789,8.539999961853027,8.680000305175781,8.819999694824219,16240401.0,8.40843391418457
2013-11-06,8.979999542236328,8.699999809265137,8.779999732971191,8.75,23927546.0,8.341699600219727
2013-11-07,8.720000267028809,8.479999542236328,8.6899995803833,8.510000228881836,18566612.0,8.112898826599121
2013-11-08,8.729999542236328,8.510000228881836,8.600000381469727,8.550000190734863,17818423.0,8.151033401489258
2013-11-11,8.5600004196167,8.319999694824219,8.479999542236328,8.420000076293945,12589372.0,8.027098655700684
2013-11-12,8.550000190734863,8.390000343322754,8.460000038146973,8.539999961853027,15797605.0,8.141498565673828
2013-11-13,8.75,8.479999542236328,8.619999885559082,8.489999771118164,22554610.0,8.093832015991211
2013-11-14,8.979999542236328,8.5,8.5,8.9399995803833,42101136.0,8.522833824157715
2013-11-15,9.270000457763672,8.899999618530273,8.970000267028809,9.069999694824219,45463323.0,8.646766662597656
2013-11-18,9.350000381469727,9.130000114440918,9.25,9.260000228881836,49239409.0,8.827900886535645
2013-11-19,9.270000457763672,9.069999694824219,9.260000228881836,9.140000343322754,28216805.0,8.713501930236816
2013-11-20,9.539999961853027,9.15999984741211,9.1899995803833,9.449999809265137,53139317.0,9.00903606414795
2013-11-21,9.569999694824219,9.319999694824219,9.420000076293945,9.390000343322754,37063331.0,8.951835632324219
2013-11-22,9.470000267028809,9.100000381469727,9.420000076293945,9.149999618530273,33999631.0,8.723033905029297
2013-11-25,9.75,9.140000343322754,9.180000305175781,9.680000305175781,79710329.0,9.228304862976074
2013-11-26,9.789999961853027,9.5,9.609999656677246,9.670000076293945,54093070.0,9.218770027160645
2013-11-27,9.720000267028809,9.489999771118164,9.609999656677246,9.630000114440918,52069300.0,9.180636405944824
2013-11-28,9.819999694824219,9.489999771118164,9.670000076293945,9.520000457763672,55200446.0,9.075769424438477
2013-11-29,9.600000381469727,9.460000038146973,9.520000457763672,9.539999961853027,29627512.0,9.094837188720703
2013-12-02,10.039999961853027,9.350000381469727,9.449999809265137,9.880000114440918,132113755.0,9.418971061706543
2013-12-03,9.949999809265137,9.609999656677246,9.760000228881836,9.859999656677246,65360435.0,9.399904251098633
2013-12-04,10.130000114440918,9.770000457763672,9.819999694824219,9.899999618530273,66526869.0,9.438036918640137
2013-12-05,10.8100004196167,9.880000114440918,9.970000267028809,10.399999618530273,124890255.0,9.914706230163574
2013-12-06,10.649999618530273,10.260000228881836,10.329999923706055,10.34000015258789,80197794.0,9.85750675201416
2013-12-09,10.529999732971191,10.229999542236328,10.449999809265137,10.369999885559082,40338110.0,9.886104583740234
2013-12-10,10.600000381469727,10.289999961853027,10.359999656677246,10.390000343322754,54843005.0,9.905172348022461
2013-12-11,10.34000015258789,9.920000076293945,10.300000190734863,10.050000190734863,62918371.0,9.581037521362305
2013-12-12,10.119999885559082,9.930000305175781,9.970000267028809,9.979999542236328,36558254.0,9.514305114746094
2013-12-13,10.140000343322754,9.890000343322754,9.920000076293945,10.020000457763672,38187140.0,9.552436828613281
2013-12-16,10.079999923706055,9.550000190734863,10.0600004196167,9.550000190734863,49914535.0,9.1043701171875
2013-12-17,9.640000343322754,9.4399995803833,9.579999923706055,9.479999542236328,26296097.0,9.037636756896973
2013-12-18,9.680000305175781,9.460000038146973,9.510000228881836,9.529999732971191,22188509.0,9.085302352905273
2013-12-19,9.739999771118164,9.460000038146973,9.569999694824219,9.470000267028809,27601476.0,9.02810287475586
2013-12-20,9.630000114440918,9.390000343322754,9.520000457763672,9.420000076293945,25851209.0,8.980436325073242
2013-12-23,9.539999961853027,9.289999961853027,9.479999542236328,9.420000076293945,21121085.0,8.980436325073242
2013-12-24,9.8100004196167,9.449999809265137,9.479999542236328,9.760000228881836,42814549.0,9.304569244384766
2013-12-25,9.899999618530273,9.670000076293945,9.720000267028809,9.890000343322754,35711444.0,9.42850399017334
2013-12-26,9.930000305175781,9.479999542236328,9.890000343322754,9.489999771118164,34347929.0,9.04716968536377
2013-12-27,10.170000076293945,9.449999809265137,9.449999809265137,10.079999923706055,63610360.0,9.609638214111328
2013-12-30,10.270000457763672,10.039999961853027,10.100000381469727,10.260000228881836,44480553.0,9.781238555908203
2013-12-31,10.329999923706055,10.029999732971191,10.1899995803833,10.170000076293945,29576858.0,9.695439338684082
2014-01-02,10.270000457763672,10.020000457763672,10.15999984741211,10.1899995803833,28681620.0,9.714505195617676
2014-01-03,10.180000305175781,9.920000076293945,10.170000076293945,10.0600004196167,35205581.0,9.590572357177734
2014-01-06,10.010000228881836,9.529999732971191,10.0,9.539999961853027,41109069.0,9.094837188720703
2014-01-07,9.65999984741211,9.460000038146973,9.5,9.619999885559082,25604906.0,9.171102523803711
2014-01-08,9.859999656677246,9.5600004196167,9.649999618530273,9.75,27254282.0,9.295038223266602
2014-01-09,10.029999732971191,9.569999694824219,9.680000305175781,9.600000381469727,36523624.0,9.152037620544434
2014-01-10,9.979999542236328,9.4399995803833,9.550000190734863,9.850000381469727,39507791.0,9.39037036895752
2014-01-13,10.0600004196167,9.619999885559082,9.890000343322754,9.75,28223383.0,9.295038223266602
2014-01-14,9.800000190734863,9.319999694824219,9.75,9.680000305175781,39748758.0,9.228304862976074
2014-01-15,10.289999961853027,9.550000190734863,9.649999618530273,10.260000228881836,75886410.0,9.781238555908203
2014-01-16,10.289999961853027,10.069999694824219,10.15999984741211,10.119999885559082,42871444.0,9.647770881652832
2014-01-17,10.369999885559082,10.050000190734863,10.079999923706055,10.079999923706055,46851963.0,9.609638214111328
2014-01-20,10.359999656677246,9.989999771118164,10.039999961853027,10.289999961853027,57716489.0,9.809840202331543
2014-01-21,10.4399995803833,10.1899995803833,10.270000457763672,10.329999923706055,56844054.0,9.847972869873047
2014-01-22,10.529999732971191,10.260000228881836,10.350000381469727,10.489999771118164,63081220.0,10.000506401062012
2014-01-23,10.960000038146973,10.420000076293945,10.449999809265137,10.84000015258789,95381308.0,10.334175109863281
2014-01-24,10.90999984741211,10.729999542236328,10.779999732971191,10.829999923706055,55726769.0,10.324640274047852
2014-01-27,11.050000190734863,10.4399995803833,10.770000457763672,10.5,79659873.0,10.010039329528809
2014-01-28,10.989999771118164,10.529999732971191,10.529999732971191,10.649999618530273,64242152.0,10.153040885925293
2014-01-29,11.199999809265137,10.510000228881836,10.710000038146973,11.119999885559082,80742928.0,10.60110855102539
2014-01-30,11.180000305175781,10.869999885559082,11.050000190734863,10.899999618530273,48269926.0,10.391375541687012
2014-02-07,11.430000305175781,10.680000305175781,10.6899995803833,11.3100004196167,70410699.0,10.782242774963379
2014-02-10,11.5600004196167,11.279999732971191,11.279999732971191,11.470000267028809,71268426.0,10.93477725982666
2014-02-11,11.579999923706055,11.279999732971191,11.460000038146973,11.460000038146973,71887034.0,10.925244331359863
2014-02-12,11.460000038146973,11.239999771118164,11.430000305175781,11.369999885559082,46362814.0,10.839442253112793
2014-02-13,11.350000381469727,10.850000381469727,11.34000015258789,10.859999656677246,63166922.0,10.353240013122559
2014-02-14,11.079999923706055,10.850000381469727,10.869999885559082,10.989999771118164,32202891.0,10.47717571258545
2014-02-17,11.300000190734863,10.930000305175781,10.989999771118164,11.25,40714804.0,10.725043296813965
2014-02-18,11.25,10.949999809265137,11.25,10.989999771118164,41139765.0,10.47717571258545
2014-02-19,11.630000114440918,11.010000228881836,11.010000228881836,11.40999984741211,81737096.0,10.87757682800293
2014-02-20,11.449999809265137,11.010000228881836,11.350000381469727,11.029999732971191,57326360.0,10.515308380126953
2014-02-21,11.109999656677246,10.699999809265137,11.069999694824219,10.829999923706055,42450179.0,10.324640274047852
2014-02-24,11.020000457763672,10.630000114440918,10.779999732971191,10.979999542236328,29878333.0,10.467641830444336
2014-02-25,11.329999923706055,10.550000190734863,10.930000305175781,10.6899995803833,57794222.0,10.191173553466797
2014-02-26,10.640000343322754,10.289999961853027,10.600000381469727,10.579999923706055,37616230.0,10.08630657196045
2014-02-27,10.859999656677246,10.359999656677246,10.770000457763672,10.380000114440918,36778146.0,9.895639419555664
2014-02-28,10.800000190734863,10.319999694824219,10.579999923706055,10.75,38089970.0,10.248374938964844
2014-03-03,11.149999618530273,10.819999694824219,10.960000038146973,10.9399995803833,41146806.0,10.4295072555542
2014-03-04,10.880000114440918,10.520000457763672,10.859999656677246,10.779999732971191,31723390.0,10.27697467803955
2014-03-05,11.039999961853027,10.710000038146973,10.850000381469727,10.789999961853027,27204177.0,10.286508560180664
2014-03-06,10.850000381469727,10.449999809265137,10.760000228881836,10.640000343322754,28075780.0,10.143507957458496
2014-03-07,10.6899995803833,10.380000114440918,10.65999984741211,10.449999809265137,28754055.0,9.962372779846191
2014-03-10,10.5600004196167,10.050000190734863,10.510000228881836,10.1899995803833,36671340.0,9.714505195617676
2014-03-11,10.149999618530273,9.779999732971191,10.09000015258789,9.90999984741211,37188476.0,9.447571754455566
2014-03-12,10.020000457763672,9.670000076293945,9.930000305175781,9.90999984741211,27795163.0,9.447571754455566
2014-03-13,10.079999923706055,9.850000381469727,9.949999809265137,9.9399995803833,34658774.0,9.476171493530273
2014-03-14,10.100000381469727,9.880000114440918,9.930000305175781,10.0,28513122.0,9.533370971679688
2014-03-17,10.1899995803833,10.0,10.029999732971191,10.180000305175781,28323487.0,9.704973220825195
2014-03-18,10.229999542236328,10.069999694824219,10.199999809265137,10.100000381469727,23305637.0,9.628705978393555
2014-03-19,10.170000076293945,9.920000076293945,10.100000381469727,10.119999885559082,31144035.0,9.647770881652832
2014-03-20,10.1899995803833,9.819999694824219,10.109999656677246,9.850000381469727,21443357.0,9.39037036895752
2014-03-21,9.979999542236328,9.430000305175781,9.760000228881836,9.9399995803833,31453013.0,9.476171493530273
2014-03-24,9.9399995803833,9.65999984741211,9.859999656677246,9.760000228881836,31366313.0,9.304569244384766
2014-03-25,9.739999771118164,9.449999809265137,9.6899995803833,9.609999656677246,41247155.0,9.161569595336914
2014-03-26,9.850000381469727,9.5600004196167,9.600000381469727,9.6899995803833,27075959.0,9.237835884094238
2014-03-27,9.739999771118164,9.479999542236328,9.6899995803833,9.510000228881836,21417228.0,9.06623649597168
2014-03-28,9.600000381469727,9.180000305175781,9.5,9.210000038146973,24209584.0,8.780234336853027
2014-03-31,9.25,8.890000343322754,9.1899995803833,9.069999694824219,28918766.0,8.646766662597656
2014-04-01,9.239999771118164,9.010000228881836,9.050000190734863,9.210000038146973,15079085.0,8.780234336853027
2014-04-02,9.229999542236328,9.010000228881836,9.220000267028809,9.109999656677246,19871131.0,8.684900283813477
2014-04-03,9.239999771118164,9.050000190734863,9.119999885559082,9.149999618530273,16242957.0,8.723033905029297
2014-04-04,9.25,9.100000381469727,9.100000381469727,9.25,14601193.0,8.81836986541748
2014-04-08,9.380000114440918,9.15999984741211,9.210000038146973,9.3100004196167,24468579.0,8.875569343566895
2014-04-09,9.430000305175781,9.319999694824219,9.369999885559082,9.399999618530273,22146267.0,8.961368560791016
2014-04-10,9.460000038146973,9.329999923706055,9.4399995803833,9.430000305175781,24567013.0,8.989970207214355
2014-04-11,9.399999618530273,9.140000343322754,9.399999618530273,9.1899995803833,29211272.0,8.76116943359375
2014-04-14,9.289999961853027,9.09000015258789,9.140000343322754,9.260000228881836,20394825.0,8.827900886535645
2014-04-15,9.25,9.050000190734863,9.229999542236328,9.069999694824219,21916371.0,8.646766662597656
2014-04-16,9.25,9.0600004196167,9.0600004196167,9.199999809265137,15347435.0,8.770700454711914
2014-04-17,9.329999923706055,9.1899995803833,9.25,9.239999771118164,18402142.0,8.80883502960205
2014-04-18,8.970000267028809,8.760000228881836,8.970000267028809,8.819999694824219,59526778.0,8.40843391418457
2014-04-21,8.890000343322754,8.680000305175781,8.760000228881836,8.770000457763672,21081800.0,8.36076545715332
2014-04-22,8.859999656677246,8.619999885559082,8.710000038146973,8.739999771118164,19233596.0,8.332165718078613
2014-04-23,8.920000076293945,8.720000267028809,8.739999771118164,8.890000343322754,18417252.0,8.475167274475098
2014-04-24,8.890000343322754,8.630000114440918,8.890000343322754,8.65999984741211,15075245.0,8.255899429321289
2014-04-25,8.760000228881836,8.420000076293945,8.670000076293945,8.430000305175781,17388977.0,8.036633491516113
2014-04-28,8.420000076293945,8.050000190734863,8.40999984741211,8.069999694824219,21345505.0,7.693430423736572
2014-04-29,8.210000038146973,8.050000190734863,8.069999694824219,8.199999809265137,14394396.0,7.817363262176514
2014-04-30,8.029999732971191,7.690000057220459,8.0,7.989999771118164,43203373.0,7.61716365814209
2014-05-05,8.100000381469727,7.869999885559082,7.929999828338623,8.079999923706055,17551882.0,7.702963829040527
2014-05-06,8.149999618530273,8.0,8.069999694824219,8.069999694824219,12767763.0,7.693430423736572
2014-05-07,8.119999885559082,7.889999866485596,8.029999732971191,7.909999847412109,14739919.0,7.540896892547607
2014-05-08,8.079999923706055,7.829999923706055,7.880000114440918,7.849999904632568,15656213.0,7.483696460723877
2014-05-09,7.909999847412109,7.650000095367432,7.849999904632568,7.710000038146973,16721591.0,7.350229263305664
2014-05-12,7.940000057220459,7.769999980926514,7.809999942779541,7.929999828338623,20655325.0,7.559963703155518
2014-05-13,8.039999961853027,7.880000114440918,7.929999828338623,8.020000457763672,18088194.0,7.645763874053955
2014-05-14,8.079999923706055,7.96999979019165,8.010000228881836,7.989999771118164,11203621.0,7.61716365814209
2014-05-15,8.079999923706055,7.960000038146973,7.989999771118164,8.010000228881836,18357062.0,7.636231422424316
2014-05-16,8.050000190734863,7.809999942779541,8.029999732971191,7.940000057220459,10234530.0,7.569497108459473
2014-05-19,7.929999828338623,7.75,7.900000095367432,7.840000152587891,9674933.0,7.474163055419922
2014-05-20,8.079999923706055,7.829999923706055,7.889999866485596,8.010000228881836,19249919.0,7.636231422424316
2014-05-21,8.079999923706055,7.929999828338623,7.960000038146973,8.050000190734863,18916091.0,7.674363613128662
2014-05-22,8.119999885559082,8.0,8.0600004196167,8.020000457763672,18094362.0,7.645763874053955
2014-05-23,8.359999656677246,7.96999979019165,8.010000228881836,8.300000190734863,34392450.0,7.912698268890381
2014-05-26,8.319999694824219,8.180000305175781,8.319999694824219,8.25,24131824.0,7.8650312423706055
2014-05-27,8.420000076293945,8.199999809265137,8.220000267028809,8.289999961853027,24339946.0,7.903164863586426
2014-05-28,8.710000038146973,8.260000228881836,8.319999694824219,8.600000381469727,52378032.0,8.198699951171875
2014-05-29,8.600000381469727,8.600000381469727,8.600000381469727,8.600000381469727,0.0,8.198699951171875
2014-05-30,8.600000381469727,8.600000381469727,8.600000381469727,8.600000381469727,0.0,8.198699951171875
2014-06-03,8.600000381469727,8.600000381469727,8.600000381469727,8.600000381469727,0.0,8.198699951171875
2014-06-04,8.600000381469727,8.600000381469727,8.600000381469727,8.600000381469727,0.0,8.198699951171875
2014-06-05,8.600000381469727,8.600000381469727,8.600000381469727,8.600000381469727,0.0,8.198699951171875
2014-06-06,8.600000381469727,8.600000381469727,8.600000381469727,8.600000381469727,0.0,8.198699951171875
2014-06-09,8.600000381469727,8.600000381469727,8.600000381469727,8.600000381469727,0.0,8.198699951171875
2014-06-10,8.600000381469727,8.600000381469727,8.600000381469727,8.600000381469727,0.0,8.198699951171875
2014-06-11,8.600000381469727,8.600000381469727,8.600000381469727,8.600000381469727,0.0,8.198699951171875
2014-06-12,8.600000381469727,8.600000381469727,8.600000381469727,8.600000381469727,0.0,8.198699951171875
2014-06-13,8.600000381469727,8.600000381469727,8.600000381469727,8.600000381469727,0.0,8.198699951171875
2014-06-16,8.600000381469727,8.600000381469727,8.600000381469727,8.600000381469727,0.0,8.198699951171875
2014-06-17,9.380000114440918,8.699999809265137,8.800000190734863,8.979999542236328,95734843.0,8.560966491699219
2014-06-18,8.960000038146973,8.619999885559082,8.899999618530273,8.65999984741211,39880255.0,8.255899429321289
2014-06-19,8.890000343322754,8.380000114440918,8.670000076293945,8.5,28156396.0,8.103365898132324
2014-06-20,8.600000381469727,8.380000114440918,8.510000228881836,8.5600004196167,15943332.0,8.160567283630371
2014-06-23,8.739999771118164,8.510000228881836,8.579999923706055,8.59000015258789,22830361.0,8.189166069030762
2014-06-24,8.779999732971191,8.489999771118164,8.529999732971191,8.710000038146973,20816512.0,8.303565979003906
2014-06-25,8.869999885559082,8.59000015258789,8.760000228881836,8.760000228881836,24970838.0,8.35123348236084
2014-06-26,8.960000038146973,8.720000267028809,8.739999771118164,8.890000343322754,26499701.0,8.475167274475098
2014-06-27,8.970000267028809,8.8100004196167,8.84000015258789,8.899999618530273,17849701.0,8.484700202941895
2014-06-30,8.970000267028809,8.819999694824219,8.890000343322754,8.90999984741211,18878777.0,8.494233131408691
2014-07-01,8.960000038146973,8.779999732971191,8.949999809265137,8.880000114440918,24959354.0,8.4656343460083
2014-07-02,8.880000114440918,8.65999984741211,8.869999885559082,8.779999732971191,23711474.0,8.370299339294434
2014-07-03,8.880000114440918,8.729999542236328,8.729999542236328,8.8100004196167,16272091.0,8.398900032043457
2014-07-04,8.75,8.5600004196167,8.739999771118164,8.579999923706055,20447768.0,8.273543357849121
2014-07-07,8.619999885559082,8.399999618530273,8.529999732971191,8.449999809265137,22409952.0,8.148186683654785
2014-07-08,8.640000343322754,8.420000076293945,8.4399995803833,8.609999656677246,19660198.0,8.302472114562988
2014-07-09,8.619999885559082,8.40999984741211,8.619999885559082,8.430000305175781,17898548.0,8.128901481628418
2014-07-10,8.5600004196167,8.380000114440918,8.420000076293945,8.399999618530273,12193342.0,8.099971771240234
2014-07-11,8.5600004196167,8.420000076293945,8.420000076293945,8.529999732971191,16947044.0,8.225329399108887
2014-07-14,8.609999656677246,8.4399995803833,8.550000190734863,8.600000381469727,25741129.0,8.292830467224121
2014-07-15,9.079999923706055,8.569999694824219,8.600000381469727,8.920000076293945,59326916.0,8.601399421691895
2014-07-16,8.890000343322754,8.720000267028809,8.859999656677246,8.789999961853027,22230616.0,8.476043701171875
2014-07-17,9.020000457763672,8.789999961853027,8.859999656677246,8.90999984741211,32287435.0,8.591756820678711
2014-07-18,8.970000267028809,8.800000190734863,8.850000381469727,8.819999694824219,19869784.0,8.504971504211426
2014-07-21,8.850000381469727,8.65999984741211,8.75,8.720000267028809,13833785.0,8.40854263305664
2014-07-22,8.920000076293945,8.699999809265137,8.75,8.8100004196167,19805731.0,8.495328903198242
2014-07-23,8.899999618530273,8.699999809265137,8.869999885559082,8.760000228881836,17581953.0,8.447114944458008
2014-07-24,8.880000114440918,8.649999618530273,8.760000228881836,8.869999885559082,21000203.0,8.55318546295166
2014-07-25,8.979999542236328,8.819999694824219,8.880000114440918,8.949999809265137,22495614.0,8.630327224731445
2014-07-28,9.170000076293945,8.970000267028809,9.010000228881836,9.079999923706055,41229661.0,8.755683898925781
2014-07-29,9.199999809265137,9.010000228881836,9.100000381469727,9.029999732971191,30217210.0,8.707470893859863
2014-07-30,9.15999984741211,8.90999984741211,9.050000190734863,9.149999618530273,33718049.0,8.8231840133667
2014-07-31,9.279999732971191,9.119999885559082,9.149999618530273,9.15999984741211,26387302.0,8.8328275680542
2014-08-01,9.15999984741211,8.9399995803833,9.100000381469727,8.960000038146973,31523439.0,8.639971733093262
2014-08-04,9.140000343322754,8.9399995803833,8.949999809265137,9.109999656677246,26299447.0,8.784612655639648
2014-08-05,9.239999771118164,9.010000228881836,9.109999656677246,9.199999809265137,34585408.0,8.871397972106934
2014-08-06,9.75,9.130000114440918,9.180000305175781,9.649999618530273,83153805.0,9.305326461791992
2014-08-07,9.680000305175781,9.430000305175781,9.670000076293945,9.489999771118164,57413079.0,9.151041030883789
2014-08-08,9.630000114440918,9.449999809265137,9.489999771118164,9.510000228881836,30015270.0,9.170326232910156
2014-08-11,9.680000305175781,9.460000038146973,9.5,9.600000381469727,41190088.0,9.257112503051758
2014-08-12,9.779999732971191,9.539999961853027,9.5600004196167,9.619999885559082,43524177.0,9.276396751403809
2014-08-13,9.640000343322754,9.359999656677246,9.5600004196167,9.470000267028809,33097009.0,9.131753921508789
2014-08-14,9.600000381469727,9.399999618530273,9.479999542236328,9.460000038146973,25661476.0,9.122112274169922
2014-08-15,9.65999984741211,9.399999618530273,9.460000038146973,9.539999961853027,38894258.0,9.199254035949707
2014-08-18,9.75,9.539999961853027,9.640000343322754,9.680000305175781,42566224.0,9.33425521850586
2014-08-19,10.170000076293945,9.680000305175781,9.710000038146973,9.979999542236328,85575165.0,9.623538970947266
2014-08-20,10.25,9.920000076293945,9.930000305175781,10.069999694824219,52273972.0,9.71032428741455
2014-08-21,10.369999885559082,10.09000015258789,10.15999984741211,10.210000038146973,50963047.0,9.845324516296387
2014-08-22,10.199999809265137,10.039999961853027,10.199999809265137,10.109999656677246,30703261.0,9.748894691467285
2014-08-25,10.34000015258789,9.899999618530273,10.109999656677246,9.90999984741211,38757630.0,9.556039810180664
2014-08-26,10.09000015258789,9.869999885559082,9.890000343322754,9.920000076293945,31105323.0,9.565681457519531
2014-08-27,10.390000343322754,9.90999984741211,9.90999984741211,10.270000457763672,48156263.0,9.903181076049805
2014-08-28,10.4399995803833,10.130000114440918,10.270000457763672,10.289999961853027,41221302.0,9.922466278076172
2014-08-29,10.59000015258789,10.279999732971191,10.289999961853027,10.539999961853027,51340083.0,10.16353702545166
2014-09-01,10.579999923706055,10.34000015258789,10.4399995803833,10.449999809265137,53408256.0,10.076750755310059
2014-09-02,10.640000343322754,10.350000381469727,10.479999542236328,10.550000190734863,50641429.0,10.17318058013916
2014-09-03,10.65999984741211,10.380000114440918,10.550000190734863,10.40999984741211,46845014.0,10.03818130493164
2014-09-04,10.600000381469727,10.359999656677246,10.40999984741211,10.569999694824219,47075739.0,10.192465782165527
2014-09-05,10.65999984741211,10.460000038146973,10.59000015258789,10.569999694824219,36609386.0,10.192465782165527
2014-09-09,10.600000381469727,10.34000015258789,10.59000015258789,10.40999984741211,42419914.0,10.03818130493164
2014-09-10,10.390000343322754,10.170000076293945,10.390000343322754,10.289999961853027,40445271.0,9.922466278076172
2014-09-11,10.970000267028809,10.229999542236328,10.300000190734863,10.770000457763672,84056340.0,10.385322570800781
2014-09-12,10.739999771118164,10.550000190734863,10.65999984741211,10.720000267028809,37953199.0,10.337109565734863
2014-09-15,10.84000015258789,10.649999618530273,10.65999984741211,10.699999809265137,29580362.0,10.317822456359863
2014-09-16,10.890000343322754,10.149999618530273,10.699999809265137,10.220000267028809,56827171.0,9.854966163635254
2014-09-17,10.359999656677246,10.100000381469727,10.289999961853027,10.260000228881836,30665758.0,9.893538475036621
2014-09-18,10.4399995803833,10.180000305175781,10.399999618530273,10.239999771118164,32885850.0,9.874252319335938
2014-09-19,10.319999694824219,10.170000076293945,10.1899995803833,10.25,37618127.0,9.883893966674805
2014-09-22,10.239999771118164,9.859999656677246,10.239999771118164,9.880000114440918,42329172.0,9.527111053466797
2014-09-23,10.079999923706055,9.890000343322754,9.899999618530273,10.010000228881836,24473365.0,9.652467727661133
2014-09-24,10.25,9.960000038146973,10.020000457763672,10.239999771118164,32547116.0,9.874252319335938
2014-09-25,10.40999984741211,10.180000305175781,10.3100004196167,10.220000267028809,38026143.0,9.854966163635254
2014-09-26,10.270000457763672,10.0600004196167,10.210000038146973,10.260000228881836,28764973.0,9.893538475036621
2014-09-29,10.4399995803833,10.25,10.260000228881836,10.319999694824219,40936622.0,9.951395034790039
2014-09-30,10.619999885559082,10.329999923706055,10.380000114440918,10.529999732971191,50686654.0,10.153894424438477
2014-10-08,11.039999961853027,10.550000190734863,10.59000015258789,10.9399995803833,71231981.0,10.549249649047852
2014-10-09,11.020000457763672,10.6899995803833,10.90999984741211,10.850000381469727,47500376.0,10.462464332580566
2014-10-10,10.970000267028809,10.649999618530273,10.8100004196167,10.720000267028809,39667385.0,10.337109565734863
2014-10-13,10.699999809265137,10.460000038146973,10.699999809265137,10.649999618530273,33484530.0,10.269607543945312
2014-10-14,11.0600004196167,10.600000381469727,10.600000381469727,10.800000190734863,62824026.0,10.414251327514648
2014-10-15,11.100000381469727,10.710000038146973,10.819999694824219,11.09000015258789,66450404.0,10.693892478942871
2014-10-16,11.170000076293945,10.6899995803833,10.979999542236328,10.699999809265137,55057354.0,10.317822456359863
2014-10-17,10.779999732971191,10.359999656677246,10.699999809265137,10.640000343322754,38050564.0,10.259965896606445
2014-10-20,10.9399995803833,10.609999656677246,10.680000305175781,10.920000076293945,31898101.0,10.529964447021484
2014-10-21,11.100000381469727,10.779999732971191,10.859999656677246,10.789999961853027,36367639.0,10.404607772827148
2014-10-22,10.869999885559082,10.479999542236328,10.739999771118164,10.539999961853027,31356622.0,10.16353702545166
2014-10-23,10.600000381469727,10.15999984741211,10.529999732971191,10.25,28745907.0,9.883893966674805
2014-10-24,10.449999809265137,10.25,10.300000190734863,10.329999923706055,19310253.0,9.961038589477539
2014-10-27,10.460000038146973,10.25,10.3100004196167,10.300000190734863,16707376.0,9.932109832763672
2014-10-28,10.760000228881836,10.3100004196167,10.359999656677246,10.680000305175781,40666360.0,10.298537254333496
2014-10-29,11.130000114440918,10.720000267028809,10.75,10.949999809265137,70563480.0,10.558892250061035
2014-10-30,11.100000381469727,10.829999923706055,10.899999618530273,11.039999961853027,63054462.0,10.64567756652832
2014-10-31,11.470000267028809,11.069999694824219,11.069999694824219,11.130000114440918,96361130.0,10.732464790344238
2014-11-03,11.350000381469727,11.050000190734863,11.260000228881836,11.119999885559082,48560005.0,10.722820281982422
2014-11-04,11.479999542236328,10.880000114440918,11.130000114440918,11.40999984741211,83566729.0,11.002462387084961
2014-11-05,11.609999656677246,11.239999771118164,11.40999984741211,11.420000076293945,70252255.0,11.012105941772461
2014-11-06,11.5,11.260000228881836,11.380000114440918,11.40999984741211,36211571.0,11.002462387084961
2014-11-07,11.510000228881836,11.079999923706055,11.420000076293945,11.109999656677246,47780366.0,10.713177680969238
2014-11-10,11.300000190734863,11.069999694824219,11.140000343322754,11.220000267028809,30156756.0,10.819250106811523
2014-11-11,11.270000457763672,10.739999771118164,11.25,10.920000076293945,52699786.0,10.529964447021484
2014-11-12,11.119999885559082,10.84000015258789,10.880000114440918,11.039999961853027,24589986.0,10.64567756652832
2014-11-13,11.09000015258789,10.829999923706055,11.0600004196167,10.979999542236328,27392196.0,10.587821006774902
2014-11-14,12.0,10.869999885559082,10.9399995803833,11.789999961853027,103458037.0,11.368889808654785
2014-11-17,12.260000228881836,11.569999694824219,11.6899995803833,11.949999809265137,99904806.0,11.523175239562988
2014-11-18,12.09000015258789,11.819999694824219,11.880000114440918,11.899999618530273,44257575.0,11.474960327148438
2014-11-19,13.0,11.829999923706055,11.899999618530273,12.640000343322754,138188636.0,12.188530921936035
2014-11-20,12.75,12.369999885559082,12.5,12.539999961853027,69964946.0,12.092101097106934
2014-11-21,12.699999809265137,12.3100004196167,12.539999961853027,12.630000114440918,68688109.0,12.178888320922852
2014-11-24,12.949999809265137,12.40999984741211,12.800000190734863,12.75,117702508.0,12.294601440429688
2014-11-25,12.850000381469727,12.5,12.75,12.699999809265137,80450040.0,12.246386528015137
2014-11-26,13.180000305175781,12.489999771118164,12.779999732971191,12.609999656677246,94224278.0,12.159603118896484
2014-11-27,12.65999984741211,12.100000381469727,12.550000190734863,12.350000381469727,88304146.0,11.908888816833496
2014-11-28,12.579999923706055,12.149999618530273,12.220000267028809,12.4399995803833,70646742.0,11.995674133300781
2014-12-01,12.420000076293945,11.960000038146973,12.40999984741211,12.039999961853027,69435636.0,11.609960556030273
2014-12-02,12.460000038146973,12.0,12.039999961853027,12.380000114440918,68669161.0,11.93781852722168
2014-12-03,13.079999923706055,12.109999656677246,12.420000076293945,13.0,123002038.0,12.535672187805176
2014-12-04,13.1899995803833,12.760000228881836,13.050000190734863,13.069999694824219,95583773.0,12.603172302246094
2014-12-05,13.069999694824219,12.210000038146973,13.0600004196167,12.539999961853027,92308735.0,12.092101097106934
2014-12-08,13.5,12.270000457763672,12.5,13.100000381469727,114520711.0,12.632101058959961
2014-12-09,13.399999618530273,12.279999732971191,13.0,12.350000381469727,114628167.0,11.908888816833496
2014-12-10,12.739999771118164,12.270000457763672,12.34000015258789,12.630000114440918,58091767.0,12.178888320922852
2014-12-11,12.970000267028809,12.34000015258789,12.510000228881836,12.930000305175781,82104850.0,12.468172073364258
2014-12-12,13.9399995803833,12.890000343322754,12.90999984741211,13.770000457763672,148391588.0,13.278169631958008
2014-12-15,14.020000457763672,13.4399995803833,13.770000457763672,13.869999885559082,95578365.0,13.37459659576416
2014-12-16,13.760000228881836,13.460000038146973,13.630000114440918,13.600000381469727,63839903.0,13.114242553710938
2014-12-17,13.979999542236328,13.149999618530273,13.510000228881836,13.40999984741211,84073245.0,12.93102741241455
2014-12-18,14.279999732971191,13.619999885559082,13.850000381469727,13.680000305175781,97509907.0,13.191384315490723
2014-12-19,13.960000038146973,13.079999923706055,13.600000381469727,13.40999984741211,79561674.0,12.93102741241455
2014-12-22,13.350000381469727,12.079999923706055,13.350000381469727,12.09000015258789,104820020.0,11.658175468444824
2014-12-23,12.359999656677246,11.720000267028809,12.09000015258789,11.789999961853027,71816816.0,11.368889808654785
2014-12-24,12.279999732971191,11.720000267028809,11.829999923706055,12.199999809265137,55248570.0,11.764245986938477
2014-12-25,12.270000457763672,11.989999771118164,12.199999809265137,12.220000267028809,48060299.0,11.783533096313477
2014-12-26,12.369999885559082,12.029999732971191,12.270000457763672,12.279999732971191,60640737.0,11.841387748718262
2014-12-29,12.720000267028809,12.100000381469727,12.399999618530273,12.1899995803833,70589683.0,11.754602432250977
2014-12-30,12.25,11.270000457763672,12.210000038146973,11.319999694824219,92264990.0,10.915677070617676
2014-12-31,11.760000228881836,11.0600004196167,11.350000381469727,11.680000305175781,61139085.0,11.26282024383545
2015-01-05,12.1899995803833,11.479999542236328,11.680000305175781,12.039999961853027,66826678.0,11.609960556030273
2015-01-06,12.239999771118164,11.699999809265137,11.869999885559082,12.09000015258789,58965725.0,11.658175468444824
2015-01-07,12.0600004196167,11.5600004196167,12.0600004196167,11.770000457763672,56775318.0,11.349604606628418
2015-01-08,12.029999732971191,11.619999885559082,11.779999732971191,11.899999618530273,59129259.0,11.474960327148438
2015-01-09,12.350000381469727,11.800000190734863,11.979999542236328,11.829999923706055,76694088.0,11.407462120056152
2015-01-12,11.779999732971191,11.420000076293945,11.6899995803833,11.609999656677246,47665847.0,11.195319175720215
2015-01-13,12.329999923706055,11.520000457763672,11.649999618530273,12.130000114440918,98172143.0,11.696745872497559
2015-01-14,12.640000343322754,11.970000267028809,12.140000343322754,12.34000015258789,93712686.0,11.899245262145996
2015-01-15,12.65999984741211,12.25,12.369999885559082,12.430000305175781,62919158.0,11.986031532287598
2015-01-16,13.220000267028809,12.470000267028809,12.5,12.949999809265137,104421835.0,12.487458229064941
2015-01-19,13.109999656677246,11.779999732971191,12.5,12.260000228881836,97026067.0,11.822103500366211
2015-01-20,13.489999771118164,12.3100004196167,12.449999809265137,13.489999771118164,259436476.0,13.008170127868652
2015-01-21,13.84000015258789,13.359999656677246,13.539999961853027,13.829999923706055,207289313.0,13.336027145385742
2015-01-22,13.850000381469727,13.470000267028809,13.65999984741211,13.720000267028809,115736801.0,13.22995662689209
2015-01-23,14.350000381469727,13.350000381469727,13.949999809265137,13.430000305175781,131386977.0,12.950313568115234
2015-01-26,14.670000076293945,13.520000457763672,13.529999732971191,14.359999656677246,165717223.0,13.84709644317627
2015-01-27,14.880000114440918,14.020000457763672,14.350000381469727,14.539999961853027,146352636.0,14.02066707611084
2015-01-28,14.550000190734863,13.850000381469727,14.359999656677246,13.920000076293945,106663585.0,13.422811508178711
2015-01-29,14.289999961853027,13.699999809265137,13.75,14.029999732971191,71008306.0,13.52888298034668
2015-01-30,14.270000457763672,13.289999961853027,14.119999885559082,13.319999694824219,92792130.0,12.84424114227295
2015-02-02,13.569999694824219,12.899999618530273,13.0,13.40999984741211,53909157.0,12.93102741241455
2015-02-03,14.0600004196167,13.40999984741211,13.550000190734863,13.789999961853027,77853758.0,13.297455787658691
2015-02-04,14.180000305175781,13.65999984741211,13.789999961853027,13.8100004196167,69932918.0,13.316740036010742
2015-02-05,15.029999732971191,13.699999809265137,13.930000305175781,14.1899995803833,181044478.0,13.683167457580566
2015-02-06,14.420000076293945,13.680000305175781,14.300000190734863,13.829999923706055,80140988.0,13.336027145385742
2015-02-09,14.4399995803833,13.770000457763672,13.770000457763672,13.970000267028809,67200092.0,13.471026420593262
2015-02-10,14.670000076293945,13.8100004196167,13.899999618530273,14.649999618530273,90709628.0,14.126737594604492
2015-02-11,14.949999809265137,14.40999984741211,14.670000076293945,14.699999809265137,85554350.0,14.174951553344727
2015-02-12,15.239999771118164,14.640000343322754,14.720000267028809,14.84000015258789,90291451.0,14.309951782226562
2015-02-13,15.180000305175781,14.699999809265137,14.850000381469727,14.789999961853027,79835417.0,14.261736869812012
2015-02-16,15.449999809265137,14.729999542236328,14.850000381469727,15.420000076293945,112803975.0,14.869235038757324
2015-02-17,15.5,15.0600004196167,15.380000114440918,15.079999923706055,74182871.0,14.541379928588867
2015-02-25,15.079999923706055,15.079999923706055,15.079999923706055,15.079999923706055,0.0,14.541379928588867
2015-02-26,14.829999923706055,14.529999732971191,14.600000381469727,14.8100004196167,49997833.0,14.281023025512695
2015-02-27,15.25,14.739999771118164,14.760000228881836,15.079999923706055,69467146.0,14.541379928588867
2015-03-02,15.399999618530273,15.0600004196167,15.130000114440918,15.210000038146973,71675682.0,14.666736602783203
2015-03-03,14.989999771118164,14.539999961853027,14.989999771118164,14.619999885559082,102017707.0,14.097808837890625
2015-03-04,14.850000381469727,14.489999771118164,14.569999694824219,14.699999809265137,57162280.0,14.174951553344727
2015-03-05,14.65999984741211,14.0600004196167,14.649999618530273,14.289999961853027,80663253.0,13.779597282409668
2015-03-06,14.399999618530273,14.0,14.300000190734863,14.079999923706055,50528666.0,13.577096939086914
2015-03-09,14.34000015258789,13.8100004196167,14.130000114440918,14.329999923706055,47962723.0,13.818167686462402
2015-03-10,14.550000190734863,14.270000457763672,14.329999923706055,14.329999923706055,44655399.0,13.818167686462402
2015-03-11,14.529999732971191,14.100000381469727,14.34000015258789,14.180000305175781,40071367.0,13.6735258102417
2015-03-12,14.399999618530273,14.119999885559082,14.300000190734863,14.199999809265137,43735719.0,13.69281005859375
2015-03-13,14.460000038146973,14.180000305175781,14.220000267028809,14.4399995803833,45365423.0,13.924238204956055
2015-03-16,15.119999885559082,14.5,14.640000343322754,15.020000457763672,103014316.0,14.483522415161133
2015-03-17,15.449999809265137,14.930000305175781,15.100000381469727,15.25,116171738.0,14.705307960510254
2015-03-18,15.649999618530273,15.100000381469727,15.199999809265137,15.5,104771745.0,14.946378707885742
2015-03-19,16.280000686645508,15.5,15.920000076293945,15.640000343322754,132105064.0,15.081379890441895
2015-03-20,16.149999618530273,15.380000114440918,15.550000190734863,15.729999542236328,100209078.0,15.16816234588623
2015-03-23,16.649999618530273,15.729999542236328,15.729999542236328,16.469999313354492,138407614.0,15.881731986999512
2015-03-24,17.270000457763672,16.020000457763672,17.010000228881836,16.84000015258789,181979778.0,16.23851776123047
2015-03-25,17.110000610351562,16.3799991607666,16.860000610351562,16.56999969482422,102793397.0,15.978158950805664
2015-03-26,16.459999084472656,15.9399995803833,16.399999618530273,16.0,90410515.0,15.428520202636719
2015-03-27,16.280000686645508,15.90999984741211,16.0,16.170000076293945,55321705.0,15.592449188232422
2015-03-30,16.479999542236328,16.110000610351562,16.15999984741211,16.3799991607666,74745009.0,15.794944763183594
2015-03-31,16.84000015258789,16.309999465942383,16.469999313354492,16.40999984741211,87993043.0,15.823875427246094
2015-04-01,17.1200008392334,16.299999237060547,16.420000076293945,16.950000762939453,96848062.0,16.344587326049805
2015-04-02,17.329999923706055,16.510000228881836,17.299999237060547,16.829999923706055,95026116.0,16.22887420654297
2015-04-03,17.290000915527344,16.600000381469727,16.709999084472656,17.079999923706055,91002739.0,16.46994400024414
2015-04-07,17.899999618530273,17.059999465942383,17.200000762939453,17.600000381469727,116121310.0,16.97137451171875
2015-04-08,17.700000762939453,16.709999084472656,17.549999237060547,16.93000030517578,110761341.0,16.325302124023438
2015-04-09,17.049999237060547,15.8100004196167,16.8799991607666,16.479999542236328,106593725.0,15.891377449035645
2015-04-10,17.899999618530273,16.399999618530273,16.489999771118164,17.59000015258789,146176426.0,16.961729049682617
2015-04-13,19.350000381469727,17.450000762939453,17.600000381469727,18.860000610351562,173518425.0,18.18636703491211
2015-04-14,18.799999237060547,17.979999542236328,18.5,18.329999923706055,113891739.0,17.675296783447266
2015-04-15,18.290000915527344,17.5,18.290000915527344,17.520000457763672,75390303.0,16.894229888916016
2015-04-16,18.469999313354492,17.31999969482422,17.489999771118164,18.309999465942383,81292292.0,17.6560115814209
2015-04-17,18.649999618530273,17.899999618530273,18.309999465942383,18.260000228881836,91763324.0,17.607799530029297
2015-04-20,18.0,17.049999237060547,18.0,17.15999984741211,117536910.0,16.547086715698242
2015-04-21,17.989999771118164,17.18000030517578,17.18000030517578,17.850000381469727,79487258.0,17.212444305419922
2015-04-22,18.549999237060547,17.899999618530273,17.899999618530273,18.25,94918409.0,17.598154067993164
2015-04-23,18.479999542236328,17.780000686645508,18.469999313354492,18.15999984741211,77608194.0,17.511367797851562
2015-04-24,19.979999542236328,17.799999237060547,17.90999984741211,19.969999313354492,186625450.0,19.2567195892334
2015-04-27,20.40999984741211,19.530000686645508,20.0,19.979999542236328,166670710.0,19.2663631439209
2015-04-28,19.950000762939453,18.68000030517578,19.799999237060547,18.8799991607666,104585259.0,18.205652236938477
2015-04-29,20.770000457763672,18.90999984741211,18.940000534057617,20.770000457763672,122212220.0,20.02814483642578
2015-04-30,21.899999618530273,20.350000381469727,21.0,20.420000076293945,172482044.0,19.690649032592773
2015-05-04,20.969999313354492,19.700000762939453,20.43000030517578,20.399999618530273,90738376.0,19.671361923217773
2015-05-05,20.600000381469727,19.479999542236328,20.479999542236328,19.739999771118164,81598102.0,19.034934997558594
2015-05-06,21.200000762939453,19.899999618530273,20.0,20.239999771118164,117327740.0,19.51707649230957
2015-05-07,20.18000030517578,19.5,19.889999389648438,19.75,76755998.0,19.044578552246094
2015-05-08,20.850000381469727,20.010000228881836,20.219999313354492,20.75,113364894.0,20.008861541748047
2015-05-11,22.5,20.5,20.950000762939453,22.420000076293945,155967467.0,21.619211196899414
2015-05-12,22.540000915527344,21.549999237060547,22.229999542236328,22.06999969482422,123070058.0,21.281715393066406
2015-05-13,23.469999313354492,21.639999389648438,22.0,22.770000457763672,123657519.0,21.956710815429688
2015-05-14,23.260000228881836,22.309999465942383,22.8799991607666,23.170000076293945,88957030.0,22.342424392700195
2015-05-15,23.0,22.0,23.0,22.059999465942383,96338115.0,21.272069931030273
2015-05-18,22.59000015258789,21.700000762939453,21.850000381469727,21.889999389648438,77190560.0,21.10814094543457
2015-05-19,23.079999923706055,21.860000610351562,22.190000534057617,23.010000228881836,86265537.0,22.188138961791992
2015-05-20,24.200000762939453,22.700000762939453,23.299999237060547,22.829999923706055,116851942.0,22.014570236206055
2015-05-21,24.200000762939453,22.75,22.81999969482422,24.0,104857659.0,23.142776489257812
2015-05-22,24.799999237060547,23.229999542236328,24.600000381469727,23.969999313354492,112163973.0,23.11385154724121
2015-05-25,24.670000076293945,23.510000228881836,23.729999542236328,24.280000686645508,101424610.0,23.412778854370117
2015-05-26,26.709999084472656,25.40999984741211,26.0,26.709999084472656,62665318.0,25.755983352661133
2015-05-27,29.3799991607666,28.5,29.200000762939453,29.3799991607666,192562587.0,28.33061981201172
2015-05-28,30.3700008392334,27.020000457763672,30.0,27.309999465942383,231915245.0,26.334552764892578
2015-05-29,29.799999237060547,27.0,27.979999542236328,28.780000686645508,194012787.0,27.752050399780273
2015-06-01,31.65999984741211,28.3799991607666,28.770000457763672,31.65999984741211,120372138.0,30.529184341430664
2015-06-02,34.18000030517578,31.510000228881836,33.20000076293945,32.560001373291016,178569989.0,31.39703941345215
2015-06-03,32.619998931884766,30.809999465942383,32.400001525878906,31.739999771118164,121509255.0,30.606327056884766
2015-06-04,32.619998931884766,28.56999969482422,32.0,30.780000686645508,153286489.0,29.680614471435547
2015-06-05,31.649999618530273,29.350000381469727,31.5,30.139999389648438,123323389.0,29.063472747802734
2015-06-08,30.100000381469727,28.329999923706055,30.09000015258789,29.600000381469727,121405029.0,28.542760848999023
2015-06-09,31.59000015258789,28.889999389648438,29.399999618530273,30.719999313354492,111016510.0,29.622756958007812
2015-06-10,32.0,30.0,30.450000762939453,31.25,118179703.0,30.133827209472656
2015-06-11,31.479999542236328,30.0,31.290000915527344,30.399999618530273,88027301.0,29.314184188842773
2015-06-12,31.5,30.399999618530273,30.469999313354492,30.450000762939453,86482556.0,29.36240005493164
2015-06-15,30.700000762939453,28.81999969482422,30.489999771118164,29.020000457763672,92860903.0,27.983476638793945
2015-06-16,29.56999969482422,28.100000381469727,28.700000762939453,28.56999969482422,75606865.0,27.549551010131836
2015-06-17,29.59000015258789,27.780000686645508,29.450000762939453,29.190000534057617,71411296.0,28.14740562438965
2015-06-18,29.670000076293945,27.8799991607666,29.190000534057617,27.940000534057617,59209342.0,26.942052841186523
2015-06-19,27.479999542236328,25.149999618530273,27.399999618530273,25.149999618530273,79946855.0,24.2517032623291
2015-06-23,25.239999771118164,22.639999389648438,25.020000457763672,23.860000610351562,141336928.0,23.00777816772461
2015-06-24,25.280000686645508,23.799999237060547,24.18000030517578,24.68000030517578,103075445.0,23.798490524291992
2015-06-25,25.950000762939453,24.010000228881836,24.809999465942383,24.68000030517578,104535588.0,23.798490524291992
2015-06-26,24.15999984741211,22.209999084472656,23.899999618530273,22.209999084472656,89899082.0,21.416711807250977
2015-06-29,23.0,19.989999771118164,23.0,19.989999771118164,114479564.0,19.276004791259766
2015-06-30,21.280000686645508,17.989999771118164,19.459999084472656,20.989999771118164,151949121.0,20.24028968811035
2015-07-01,21.799999237060547,19.0,20.399999618530273,19.43000030517578,127224285.0,18.73600959777832
2015-07-02,20.0,17.489999771118164,19.700000762939453,17.489999771118164,108234908.0,16.865299224853516
2015-07-03,17.8799991607666,15.739999771118164,16.860000610351562,15.739999771118164,130991414.0,15.17780590057373
2015-07-06,17.309999465942383,14.170000076293945,17.309999465942383,14.180000305175781,218168865.0,13.6735258102417
2015-07-07,14.09000015258789,12.760000228881836,13.649999618530273,12.760000228881836,249790332.0,12.304244995117188
2015-07-08,12.079999923706055,11.479999542236328,11.479999542236328,11.479999542236328,202757833.0,11.069962501525879
2015-07-09,12.630000114440918,11.579999923706055,11.649999618530273,12.630000114440918,155248587.0,12.178888320922852
2015-07-10,13.890000343322754,13.890000343322754,13.890000343322754,13.890000343322754,29501814.0,13.39388370513916
2015-07-13,15.279999732971191,15.279999732971191,15.279999732971191,15.279999732971191,23115276.0,14.734236717224121
2015-07-14,16.809999465942383,16.809999465942383,16.809999465942383,16.809999465942383,12389173.0,16.2095890045166
2015-07-15,18.280000686645508,16.610000610351562,17.690000534057617,16.809999465942383,480417798.0,16.2095890045166
2015-07-16,18.489999771118164,15.289999961853027,15.680000305175781,18.489999771118164,335671109.0,17.82958221435547
2015-07-17,20.100000381469727,18.18000030517578,18.600000381469727,19.299999237060547,274809165.0,18.6915225982666
2015-07-20,20.389999389648438,18.809999465942383,18.989999771118164,19.559999465942383,240409910.0,18.94332504272461
2015-07-21,20.0,18.790000915527344,19.0,19.43000030517578,169559257.0,18.817424774169922
2015-07-22,21.360000610351562,19.350000381469727,19.350000381469727,21.06999969482422,234270631.0,20.405719757080078
2015-07-23,21.93000030517578,20.260000228881836,20.850000381469727,21.280000686645508,209803017.0,20.609098434448242
2015-07-24,21.799999237060547,20.0,21.350000381469727,20.3799991607666,188368892.0,19.737472534179688
2015-07-27,21.280000686645508,18.34000015258789,19.899999618530273,18.360000610351562,216358578.0,17.781160354614258
2015-07-28,20.190000534057617,17.309999465942383,17.43000030517578,19.690000534057617,304427609.0,19.06922721862793
2015-07-29,20.899999618530273,18.110000610351562,19.799999237060547,20.59000015258789,259985851.0,19.940853118896484
2015-07-30,21.469999313354492,19.940000534057617,20.010000228881836,20.059999465942383,234232918.0,19.427560806274414
2015-07-31,20.149999618530273,18.3700008392334,19.600000381469727,18.969999313354492,156686791.0,18.37192726135254
2015-08-03,18.799999237060547,17.06999969482422,18.399999618530273,17.079999923706055,146726126.0,16.541513442993164
2015-08-04,18.780000686645508,17.219999313354492,17.34000015258789,18.780000686645508,150445430.0,18.18791961669922
2015-08-05,19.280000686645508,18.049999237060547,18.850000381469727,18.459999084472656,146570719.0,17.878005981445312
2015-08-06,19.100000381469727,17.700000762939453,17.899999618530273,18.5,115169326.0,17.916744232177734
2015-08-07,19.68000030517578,18.719999313354492,18.850000381469727,19.43000030517578,149127152.0,18.817424774169922
2015-08-10,20.989999771118164,19.450000762939453,19.860000610351562,20.610000610351562,169040386.0,19.960222244262695
2015-08-11,20.690000534057617,19.979999542236328,20.56999969482422,20.229999542236328,149117672.0,19.59220314025879
2015-08-12,20.770000457763672,19.799999237060547,19.860000610351562,19.8700008392334,118626420.0,19.24355125427246
2015-08-13,20.799999237060547,19.309999465942383,20.0,20.760000228881836,141782519.0,20.10549545288086
2015-08-14,21.549999237060547,20.5,20.989999771118164,20.520000457763672,160804556.0,19.87306022644043
2015-08-17,21.280000686645508,19.899999618530273,20.5,21.239999771118164,145554267.0,20.57036018371582
2015-08-18,21.18000030517578,19.1200008392334,21.18000030517578,19.1200008392334,160332782.0,18.51719856262207
2015-08-19,19.549999237060547,17.510000228881836,18.31999969482422,19.219999313354492,136766005.0,18.614044189453125
2015-08-20,21.139999389648438,18.649999618530273,18.899999618530273,19.950000762939453,295405304.0,19.32103157043457
2015-08-21,19.350000381469727,17.959999084472656,19.270000457763672,18.030000686645508,207750946.0,17.461563110351562
2015-08-24,17.280000686645508,16.229999542236328,16.90999984741211,16.229999542236328,108285896.0,15.718311309814453
2015-08-25,15.180000305175781,14.609999656677246,14.609999656677246,14.609999656677246,95570711.0,14.149385452270508
2015-08-26,15.369999885559082,13.149999618530273,14.5,13.149999618530273,166147411.0,12.735416412353516
2015-08-27,14.350000381469727,13.069999694824219,13.800000190734863,14.329999923706055,143218995.0,13.878213882446289
2015-08-28,15.760000228881836,14.300000190734863,14.59000015258789,15.760000228881836,164465415.0,15.263129234313965
2015-08-31,15.699999809265137,14.649999618530273,15.550000190734863,15.170000076293945,140629061.0,14.691729545593262
2015-09-01,14.979999542236328,13.770000457763672,14.890000343322754,14.199999809265137,121251179.0,13.752311706542969
2015-09-02,14.800000190734863,13.010000228881836,13.279999732971191,13.989999771118164,133715632.0,13.548933029174805
2015-09-07,15.350000381469727,14.329999923706055,14.489999771118164,14.529999732971191,105348159.0,14.071907997131348
2015-09-08,15.649999618530273,14.039999961853027,14.5,15.5,96216510.0,15.011327743530273
2015-09-09,16.260000228881836,15.380000114440918,15.600000381469727,15.970000267028809,133999098.0,15.466508865356445
2015-09-10,15.880000114440918,15.300000190734863,15.630000114440918,15.350000381469727,75667583.0,14.866056442260742
2015-09-11,16.280000686645508,15.380000114440918,15.430000305175781,15.859999656677246,99861615.0,15.359976768493652
2015-09-14,15.90999984741211,14.270000457763672,15.880000114440918,14.279999732971191,117663502.0,13.829790115356445
2015-09-15,14.34000015258789,12.850000381469727,13.949999809265137,12.90999984741211,86615616.0,12.502982139587402
2015-09-16,14.199999809265137,13.0,13.0,14.199999809265137,100180329.0,13.752311706542969
2015-09-17,15.140000343322754,14.039999961853027,14.300000190734863,14.100000381469727,133655259.0,13.655465126037598
2015-09-18,15.350000381469727,14.300000190734863,14.399999618530273,15.020000457763672,123717814.0,14.546460151672363
2015-09-21,15.670000076293945,14.34000015258789,14.5,15.539999961853027,118357801.0,15.050065040588379
2015-09-22,15.84000015258789,15.029999732971191,15.5600004196167,15.489999771118164,105379907.0,15.001641273498535
2015-09-23,15.630000114440918,14.989999771118164,15.100000381469727,15.260000228881836,86082509.0,14.77889347076416
2015-09-24,15.760000228881836,15.15999984741211,15.34000015258789,15.579999923706055,87572423.0,15.088804244995117
2015-09-25,15.5600004196167,14.180000305175781,15.489999771118164,14.380000114440918,83809274.0,13.926637649536133
2015-09-28,14.970000267028809,14.300000190734863,14.5,14.880000114440918,58820779.0,14.410874366760254
2015-09-29,14.630000114440918,14.029999732971191,14.550000190734863,14.300000190734863,48626064.0,13.849160194396973
2015-09-30,14.65999984741211,14.210000038146973,14.399999618530273,14.380000114440918,38240464.0,13.926637649536133
2015-10-08,15.779999732971191,14.920000076293945,15.0,15.210000038146973,86838242.0,14.730469703674316
2015-10-09,15.989999771118164,15.1899995803833,15.270000457763672,15.600000381469727,85971855.0,15.108174324035645
2015-10-12,15.600000381469727,15.600000381469727,15.600000381469727,15.600000381469727,0.0,15.108174324035645
2015-10-13,15.600000381469727,15.600000381469727,15.600000381469727,15.600000381469727,0.0,15.108174324035645
2015-10-14,15.600000381469727,15.600000381469727,15.600000381469727,15.600000381469727,0.0,15.108174324035645
2015-10-15,15.600000381469727,15.600000381469727,15.600000381469727,15.600000381469727,0.0,15.108174324035645
2015-10-16,15.600000381469727,15.600000381469727,15.600000381469727,15.600000381469727,0.0,15.108174324035645
2015-10-19,15.600000381469727,15.600000381469727,15.600000381469727,15.600000381469727,0.0,15.108174324035645
2015-10-20,15.600000381469727,15.600000381469727,15.600000381469727,15.600000381469727,0.0,15.108174324035645
2015-10-21,15.600000381469727,15.600000381469727,15.600000381469727,15.600000381469727,0.0,15.108174324035645
2015-10-22,15.600000381469727,15.600000381469727,15.600000381469727,15.600000381469727,0.0,15.108174324035645
2015-10-23,15.600000381469727,15.600000381469727,15.600000381469727,15.600000381469727,0.0,15.108174324035645
2015-10-26,17.15999984741211,17.15999984741211,17.15999984741211,17.15999984741211,37012993.0,16.618989944458008
2015-10-27,18.489999771118164,17.0,17.149999618530273,18.18000030517578,208458055.0,17.60683250427246
2015-10-28,17.989999771118164,17.059999465942383,17.75,17.190000534057617,110358421.0,16.64804458618164
2015-10-29,17.6299991607666,17.15999984741211,17.549999237060547,17.299999237060547,64695757.0,16.75457763671875
2015-10-30,17.579999923706055,16.549999237060547,17.100000381469727,17.040000915527344,74971745.0,16.502775192260742
2015-11-02,17.09000015258789,16.100000381469727,16.299999237060547,16.139999389648438,73235911.0,15.631149291992188
2015-11-03,16.889999389648438,16.25,16.709999084472656,16.43000030517578,58310037.0,15.912006378173828
2015-11-04,17.68000030517578,16.520000457763672,16.6299991607666,17.65999984741211,104102547.0,17.103227615356445
2015-11-05,18.25,17.3799991607666,17.65999984741211,17.68000030517578,154957892.0,17.12259864807129
2015-11-06,18.84000015258789,18.059999465942383,18.5,18.360000610351562,159462549.0,17.781160354614258
2015-11-09,19.3799991607666,18.3799991607666,18.829999923706055,18.510000228881836,165994190.0,17.926429748535156
2015-11-10,18.520000457763672,18.0,18.290000915527344,18.06999969482422,124169960.0,17.500301361083984
2015-11-11,18.799999237060547,18.18000030517578,18.3700008392334,18.610000610351562,122640033.0,18.023279190063477
2015-11-12,18.68000030517578,17.899999618530273,18.6299991607666,18.190000534057617,105742036.0,17.616518020629883
2015-11-13,19.18000030517578,17.6200008392334,17.899999618530273,18.809999465942383,148866460.0,18.216970443725586
2015-11-16,20.59000015258789,18.829999923706055,18.989999771118164,20.030000686645508,190296772.0,19.39850616455078
2015-11-17,20.049999237060547,19.229999542236328,19.979999542236328,19.3799991607666,158378825.0,18.769001007080078
2015-11-18,19.799999237060547,18.579999923706055,19.5,18.75,97642714.0,18.158863067626953
2015-11-19,19.65999984741211,18.729999542236328,18.809999465942383,19.510000228881836,93098192.0,18.8949031829834
2015-11-20,19.780000686645508,19.1200008392334,19.56999969482422,19.40999984741211,91499693.0,18.79805564880371
2015-11-23,19.8799991607666,18.780000686645508,19.600000381469727,18.920000076293945,96434441.0,18.323503494262695
2015-11-24,18.799999237060547,18.270000457763672,18.799999237060547,18.739999771118164,67667931.0,18.149179458618164
2015-11-25,19.010000228881836,18.459999084472656,18.68000030517578,18.959999084472656,69070777.0,18.362241744995117
2015-11-26,18.979999542236328,18.450000762939453,18.940000534057617,18.540000915527344,72153583.0,17.95548439025879
2015-11-27,18.479999542236328,16.690000534057617,18.399999618530273,16.770000457763672,101147640.0,16.241289138793945
2015-11-30,17.09000015258789,15.880000114440918,16.770000457763672,17.010000228881836,86174014.0,16.47372055053711
2015-12-01,17.079999923706055,16.700000762939453,16.81999969482422,16.920000076293945,47033572.0,16.386558532714844
2015-12-02,17.059999465942383,16.34000015258789,16.899999618530273,17.020000457763672,45846500.0,16.48340606689453
2015-12-03,17.489999771118164,17.0,17.0,17.459999084472656,53536895.0,16.90953254699707
2015-12-04,17.420000076293945,16.889999389648438,17.329999923706055,17.040000915527344,50458906.0,16.502775192260742
2015-12-07,17.8799991607666,16.8700008392334,17.079999923706055,17.65999984741211,75215390.0,17.103227615356445
2015-12-08,17.540000915527344,16.889999389648438,17.399999618530273,16.920000076293945,57573724.0,16.386558532714844
2015-12-09,17.18000030517578,16.719999313354492,16.799999237060547,16.8700008392334,37234443.0,16.338134765625
2015-12-10,17.139999389648438,16.799999237060547,16.979999542236328,16.889999389648438,37428628.0,16.35750389099121
2015-12-11,17.040000915527344,16.6200008392334,16.65999984741211,16.770000457763672,37887172.0,16.241289138793945
2015-12-14,17.270000457763672,16.520000457763672,16.6200008392334,17.25,40478560.0,16.706153869628906
2015-12-15,17.770000457763672,17.229999542236328,17.31999969482422,17.530000686645508,71118426.0,16.977327346801758
2015-12-16,17.729999542236328,17.280000686645508,17.510000228881836,17.360000610351562,55535941.0,16.812686920166016
2015-12-17,18.149999618530273,17.479999542236328,17.579999923706055,17.969999313354492,99101280.0,17.403453826904297
2015-12-18,17.950000762939453,17.649999618530273,17.899999618530273,17.84000015258789,65066070.0,17.277551651000977
2015-12-21,18.290000915527344,17.600000381469727,17.75,18.049999237060547,79252799.0,17.48093032836914
2015-12-22,18.479999542236328,17.81999969482422,18.09000015258789,18.420000076293945,84808596.0,17.83926773071289
2015-12-23,18.530000686645508,18.010000228881836,18.420000076293945,18.059999465942383,69798360.0,17.490615844726562
2015-12-24,18.8799991607666,18.010000228881836,18.040000915527344,18.3700008392334,86727859.0,17.790842056274414
2015-12-25,19.18000030517578,18.299999237060547,18.360000610351562,18.920000076293945,102087136.0,18.323503494262695
2015-12-28,19.389999389648438,18.110000610351562,19.18000030517578,18.1299991607666,109482958.0,17.558408737182617
2015-12-29,18.260000228881836,17.829999923706055,18.030000686645508,18.229999542236328,53340541.0,17.655258178710938
2015-12-30,18.950000762939453,18.09000015258789,18.260000228881836,18.799999237060547,79780806.0,18.207286834716797
2015-12-31,18.809999465942383,18.020000457763672,18.770000457763672,18.079999923706055,64148073.0,17.509986877441406
2016-01-04,18.190000534057617,16.270000457763672,18.149999618530273,16.270000457763672,61813007.0,15.757050514221191
2016-01-05,16.360000610351562,15.0,15.5,15.8100004196167,74626984.0,15.311553001403809
2016-01-06,16.059999465942383,15.5,15.90999984741211,16.010000228881836,57896726.0,15.505248069763184
2016-01-07,15.600000381469727,14.40999984741211,15.529999732971191,14.40999984741211,21392102.0,13.95569133758545
2016-01-08,14.800000190734863,13.25,14.800000190734863,14.170000076293945,89210211.0,13.723258018493652
2016-01-11,13.869999885559082,12.75,13.65999984741211,12.75,89819782.0,12.348027229309082
2016-01-12,13.15999984741211,12.5600004196167,12.899999618530273,12.9399995803833,53847040.0,12.532035827636719
2016-01-13,13.260000228881836,12.579999923706055,13.029999732971191,12.600000381469727,56106705.0,12.20275592803955
2016-01-14,13.40999984741211,12.119999885559082,12.180000305175781,13.279999732971191,61663277.0,12.861316680908203
2016-01-15,13.289999961853027,12.390000343322754,13.029999732971191,12.579999923706055,50917426.0,12.183387756347656
2016-01-18,13.170000076293945,12.210000038146973,12.300000190734863,12.989999771118164,49496528.0,12.580460548400879
2016-01-19,13.470000267028809,12.829999923706055,12.90999984741211,13.380000114440918,63042428.0,12.958165168762207
2016-01-20,13.359999656677246,12.850000381469727,13.300000190734863,13.109999656677246,72352519.0,12.696676254272461
2016-01-21,13.260000228881836,12.399999618530273,12.899999618530273,12.449999809265137,52050940.0,12.05748462677002
2016-01-22,12.84000015258789,12.3100004196167,12.649999618530273,12.739999771118164,38046676.0,12.33834171295166
2016-01-25,13.119999885559082,12.720000267028809,12.880000114440918,12.880000114440918,42606896.0,12.473928451538086
2016-01-26,12.75,11.59000015258789,12.680000305175781,11.59000015258789,65825551.0,11.22459888458252
2016-01-27,11.699999809265137,10.859999656677246,11.670000076293945,11.539999961853027,64186756.0,11.176175117492676
2016-01-28,11.609999656677246,10.779999732971191,11.359999656677246,10.829999923706055,52352296.0,10.488558769226074
2016-01-29,11.529999732971191,10.779999732971191,10.899999618530273,11.329999923706055,52788439.0,10.972796440124512
2016-02-01,11.420000076293945,10.880000114440918,11.359999656677246,11.119999885559082,39331534.0,10.769415855407715
2016-02-02,11.710000038146973,11.130000114440918,11.199999809265137,11.609999656677246,52497324.0,11.243967056274414
2016-02-03,11.59000015258789,11.199999809265137,11.399999618530273,11.5600004196167,36997940.0,11.195545196533203
2016-02-04,11.859999656677246,11.5600004196167,11.609999656677246,11.760000228881836,45446096.0,11.389238357543945
2016-02-05,11.789999961853027,11.520000457763672,11.789999961853027,11.550000190734863,30789502.0,11.185859680175781
2016-02-15,11.5,11.029999732971191,11.0600004196167,11.369999885559082,29486835.0,11.011534690856934
2016-02-16,12.130000114440918,11.460000038146973,11.460000038146973,12.010000228881836,63698423.0,11.631357192993164
2016-02-17,12.479999542236328,11.850000381469727,11.9399995803833,12.380000114440918,78564116.0,11.989692687988281
2016-02-18,12.880000114440918,12.25,12.779999732971191,12.300000190734863,75034495.0,11.912214279174805
2016-02-19,12.489999771118164,12.119999885559082,12.210000038146973,12.34000015258789,47394047.0,11.950952529907227
2016-02-22,12.649999618530273,12.380000114440918,12.529999732971191,12.579999923706055,53295405.0,12.183387756347656
2016-02-23,12.75,12.300000190734863,12.579999923706055,12.449999809265137,47643783.0,12.05748462677002
2016-02-24,12.579999923706055,12.0600004196167,12.359999656677246,12.569999694824219,47352827.0,12.173701286315918
2016-02-25,12.520000457763672,11.3100004196167,12.5,11.3100004196167,76322830.0,10.953426361083984
2016-02-26,11.520000457763672,11.119999885559082,11.399999618530273,11.359999656677246,42047139.0,11.001849174499512
2016-02-29,11.319999694824219,10.25,11.319999694824219,10.600000381469727,52011023.0,10.2658109664917
2016-03-01,11.039999961853027,10.430000305175781,10.600000381469727,10.869999885559082,42231135.0,10.527298927307129
2016-03-02,11.539999961853027,10.829999923706055,10.890000343322754,11.460000038146973,57827180.0,11.098697662353516
2016-03-03,11.770000457763672,11.399999618530273,11.449999809265137,11.430000305175781,56581097.0,11.069643020629883
2016-03-04,11.800000190734863,11.0,11.399999618530273,11.420000076293945,64698979.0,11.059957504272461
2016-03-07,11.869999885559082,11.5,11.510000228881836,11.710000038146973,42659049.0,11.340815544128418
2016-03-08,11.789999961853027,11.100000381469727,11.649999618530273,11.760000228881836,43557679.0,11.389238357543945
2016-03-09,11.470000267028809,11.180000305175781,11.399999618530273,11.430000305175781,36531485.0,11.069643020629883
2016-03-10,11.75,11.300000190734863,11.369999885559082,11.319999694824219,45852344.0,10.96311092376709
2016-03-11,11.300000190734863,10.960000038146973,11.039999961853027,11.149999618530273,30580396.0,10.798469543457031
2016-03-14,12.079999923706055,11.279999732971191,11.3100004196167,11.6899995803833,73759434.0,11.32144546508789
2016-03-15,11.739999771118164,11.369999885559082,11.619999885559082,11.489999771118164,39426270.0,11.127751350402832
2016-03-16,11.640000343322754,11.350000381469727,11.579999923706055,11.40999984741211,42962239.0,11.050272941589355
2016-03-17,11.930000305175781,11.449999809265137,11.520000457763672,11.829999923706055,58887623.0,11.457033157348633
2016-03-18,12.460000038146973,11.819999694824219,11.880000114440918,12.270000457763672,86013085.0,11.883160591125488
2016-03-21,12.649999618530273,12.34000015258789,12.430000305175781,12.5600004196167,82423361.0,12.164016723632812
2016-03-22,12.5600004196167,12.369999885559082,12.430000305175781,12.390000343322754,56785445.0,11.999377250671387
2016-03-23,12.640000343322754,12.300000190734863,12.5,12.510000228881836,56616784.0,12.115592956542969
2016-03-24,12.680000305175781,12.229999542236328,12.390000343322754,12.289999961853027,64311945.0,11.9025297164917
2016-03-25,12.460000038146973,12.180000305175781,12.319999694824219,12.399999618530273,41001190.0,12.009061813354492
2016-03-28,12.630000114440918,12.140000343322754,12.5,12.220000267028809,53742462.0,11.834736824035645
2016-03-29,12.239999771118164,11.720000267028809,12.199999809265137,11.859999656677246,49969647.0,11.48608684539795
2016-03-30,12.40999984741211,11.960000038146973,12.039999961853027,12.359999656677246,55914830.0,11.970321655273438
2016-03-31,13.029999732971191,12.359999656677246,12.430000305175781,12.8100004196167,104387820.0,12.406135559082031
2016-04-01,12.800000190734863,12.300000190734863,12.739999771118164,12.649999618530273,71026334.0,12.251178741455078
2016-04-05,13.239999771118164,12.510000228881836,12.600000381469727,13.010000228881836,84973582.0,12.599830627441406
2016-04-06,13.350000381469727,12.890000343322754,12.949999809265137,13.329999923706055,89465926.0,12.90974235534668
2016-04-07,13.399999618530273,12.880000114440918,13.359999656677246,12.899999618530273,65447048.0,12.493297576904297
2016-04-08,12.890000343322754,12.520000457763672,12.739999771118164,12.699999809265137,47282255.0,12.299602508544922
2016-04-11,13.149999618530273,12.899999618530273,13.0,12.930000305175781,53172330.0,12.52235221862793
2016-04-12,13.369999885559082,12.8100004196167,12.880000114440918,13.300000190734863,67297415.0,12.880687713623047
2016-04-13,13.5600004196167,13.239999771118164,13.300000190734863,13.260000228881836,86665516.0,12.841947555541992
2016-04-14,13.579999923706055,13.300000190734863,13.40999984741211,13.4399995803833,47342556.0,13.016273498535156
2016-04-15,13.75,13.34000015258789,13.430000305175781,13.5600004196167,74165165.0,13.132490158081055
2016-04-18,13.350000381469727,12.869999885559082,13.300000190734863,12.930000305175781,79748856.0,12.52235221862793
2016-04-19,13.15999984741211,12.890000343322754,13.0600004196167,13.079999923706055,45908935.0,12.667622566223145
2016-04-20,13.0600004196167,12.010000228881836,13.0,12.34000015258789,87033253.0,11.950952529907227
2016-04-21,12.40999984741211,12.0600004196167,12.25,12.100000381469727,35414041.0,11.718520164489746
2016-04-22,12.25,11.979999542236328,12.079999923706055,12.239999771118164,28666954.0,11.854105949401855
2016-04-25,12.1899995803833,11.960000038146973,12.109999656677246,12.109999656677246,20832211.0,11.728204727172852
2016-04-26,12.300000190734863,11.979999542236328,12.079999923706055,12.279999732971191,32034963.0,11.892844200134277
2016-04-27,12.319999694824219,12.09000015258789,12.279999732971191,12.100000381469727,26813423.0,11.718520164489746
2016-04-28,12.449999809265137,12.0600004196167,12.180000305175781,12.3100004196167,44851783.0,11.92189884185791
2016-04-29,12.369999885559082,12.180000305175781,12.229999542236328,12.220000267028809,27307716.0,11.834736824035645
2016-05-03,13.4399995803833,12.819999694824219,12.989999771118164,13.4399995803833,82823020.0,13.016273498535156
2016-05-04,14.5,13.65999984741211,13.760000228881836,13.979999542236328,227739020.0,13.539247512817383
2016-05-05,14.039999961853027,13.779999732971191,13.899999618530273,13.979999542236328,86028425.0,13.539247512817383
2016-05-06,14.180000305175781,13.520000457763672,13.9399995803833,13.539999961853027,103291181.0,13.113121032714844
2016-05-09,14.479999542236328,13.399999618530273,13.5,14.140000343322754,156641291.0,13.694205284118652
2016-05-10,14.0600004196167,13.609999656677246,13.899999618530273,13.880000114440918,83783843.0,13.442400932312012
2016-05-11,14.680000305175781,13.630000114440918,13.970000267028809,14.300000190734863,149110822.0,13.849160194396973
2016-05-12,15.569999694824219,13.779999732971191,14.100000381469727,15.039999961853027,204845641.0,14.56583023071289
2016-05-13,15.300000190734863,14.699999809265137,14.8100004196167,14.9399995803833,116092458.0,14.468981742858887
2016-05-16,15.329999923706055,14.520000457763672,14.800000190734863,15.239999771118164,114395648.0,14.75952434539795
2016-05-17,15.210000038146973,14.760000228881836,15.199999809265137,14.789999961853027,87343987.0,14.323710441589355
2016-05-18,14.649999618530273,13.829999923706055,14.579999923706055,14.210000038146973,105613426.0,13.76199722290039
2016-05-19,14.760000228881836,14.170000076293945,14.170000076293945,14.390000343322754,105952163.0,13.936322212219238
2016-05-20,14.800000190734863,14.180000305175781,14.270000457763672,14.779999732971191,95920842.0,14.314026832580566
2016-05-23,14.970000267028809,14.630000114440918,14.8100004196167,14.90999984741211,91395658.0,14.43992805480957
2016-05-24,14.850000381469727,14.3100004196167,14.800000190734863,14.390000343322754,75259676.0,13.936322212219238
2016-05-25,14.880000114440918,14.390000343322754,14.579999923706055,14.4399995803833,74078670.0,13.984745025634766
2016-05-26,14.779999732971191,14.0,14.420000076293945,14.720000267028809,86219469.0,14.255919456481934
2016-05-27,14.770000457763672,14.460000038146973,14.579999923706055,14.539999961853027,61156887.0,14.08159351348877
2016-05-30,14.680000305175781,14.109999656677246,14.199999809265137,14.420000076293945,52594632.0,13.965374946594238
2016-05-31,15.270000457763672,14.449999809265137,14.460000038146973,15.1899995803833,132922929.0,14.711099624633789
2016-06-01,15.550000190734863,15.050000190734863,15.130000114440918,15.359999656677246,121286948.0,14.875740051269531
2016-06-02,15.369999885559082,15.109999656677246,15.25,15.270000457763672,76813057.0,14.788578987121582
2016-06-03,15.649999618530273,15.220000267028809,15.3100004196167,15.350000381469727,95267980.0,14.866056442260742
2016-06-06,15.399999618530273,15.039999961853027,15.34000015258789,15.15999984741211,66307605.0,14.682045936584473
2016-06-07,15.199999809265137,14.970000267028809,15.140000343322754,15.119999885559082,45144837.0,14.64330768585205
2016-06-08,15.65999984741211,15.039999961853027,15.09000015258789,15.510000228881836,100859507.0,15.021011352539062
2016-06-13,15.4399995803833,14.350000381469727,15.25,14.420000076293945,96875325.0,13.965374946594238
2016-06-14,14.630000114440918,14.279999732971191,14.369999885559082,14.460000038146973,46367030.0,14.00411605834961
2016-06-15,15.170000076293945,14.149999618530273,14.220000267028809,14.989999771118164,78516245.0,14.51740550994873
2016-06-16,15.170000076293945,14.720000267028809,14.90999984741211,14.800000190734863,52532276.0,14.333396911621094
2016-06-17,15.220000267028809,14.720000267028809,14.850000381469727,14.880000114440918,48704087.0,14.410874366760254
2016-06-20,14.920000076293945,14.479999542236328,14.819999694824219,14.710000038146973,48969090.0,14.246232986450195
2016-06-21,15.130000114440918,14.539999961853027,14.829999923706055,14.630000114440918,60982068.0,14.168755531311035
2016-06-22,14.949999809265137,14.5,14.680000305175781,14.920000076293945,45310025.0,14.449612617492676
2016-06-23,15.020000457763672,14.600000381469727,14.880000114440918,14.949999809265137,50545336.0,14.478666305541992
2016-06-24,15.0,14.220000267028809,14.850000381469727,14.520000457763672,65603271.0,14.062224388122559
2016-06-27,15.0600004196167,14.420000076293945,14.420000076293945,15.029999732971191,65554769.0,14.556144714355469
2016-06-28,15.050000190734863,14.770000457763672,14.899999618530273,15.010000228881836,58400183.0,14.536774635314941
2016-06-29,15.279999732971191,14.949999809265137,15.149999618530273,15.09000015258789,64268045.0,14.614253044128418
2016-06-30,15.180000305175781,14.880000114440918,15.140000343322754,14.960000038146973,42424527.0,14.488351821899414
2016-07-01,15.449999809265137,14.9399995803833,15.0,15.40999984741211,92688010.0,14.924164772033691
2016-07-04,15.729999542236328,15.239999771118164,15.3100004196167,15.630000114440918,101542849.0,15.137228965759277
2016-07-05,15.6899995803833,15.40999984741211,15.630000114440918,15.539999961853027,65667840.0,15.050065040588379
2016-07-06,15.739999771118164,15.34000015258789,15.510000228881836,15.729999542236328,68719358.0,15.234074592590332
2016-07-07,15.569999694824219,15.180000305175781,15.550000190734863,15.3100004196167,52287062.0,14.950878143310547
2016-07-08,15.470000267028809,15.210000038146973,15.260000228881836,15.279999732971191,36599193.0,14.921582221984863
2016-07-11,15.720000267028809,15.359999656677246,15.510000228881836,15.369999885559082,72226853.0,15.009469985961914
2016-07-12,15.579999923706055,15.109999656677246,15.430000305175781,15.539999961853027,61590030.0,15.175482749938965
2016-07-13,15.729999542236328,15.510000228881836,15.649999618530273,15.579999923706055,57426144.0,15.214544296264648
2016-07-14,16.100000381469727,15.430000305175781,15.569999694824219,16.06999969482422,103819021.0,15.693050384521484
2016-07-15,16.1200008392334,15.760000228881836,16.100000381469727,15.880000114440918,59708055.0,15.507508277893066
2016-07-18,16.149999618530273,15.779999732971191,15.899999618530273,15.9399995803833,52134526.0,15.566100120544434
2016-07-19,15.960000038146973,15.600000381469727,15.880000114440918,15.90999984741211,48042234.0,15.53680419921875
2016-07-20,15.899999618530273,15.680000305175781,15.880000114440918,15.699999809265137,34548501.0,15.331729888916016
2016-07-21,16.030000686645508,15.640000343322754,15.649999618530273,15.789999961853027,43296142.0,15.4196195602417
2016-07-22,15.84000015258789,15.520000457763672,15.770000457763672,15.5600004196167,41457261.0,15.195013999938965
2016-07-25,15.90999984741211,15.510000228881836,15.510000228881836,15.739999771118164,37545549.0,15.3707914352417
2016-07-26,16.079999923706055,15.699999809265137,15.699999809265137,15.949999809265137,47646470.0,15.575864791870117
2016-07-27,16.950000762939453,15.970000267028809,16.079999923706055,16.459999084472656,192238496.0,16.073902130126953
2016-07-28,17.200000762939453,16.200000762939453,16.219999313354492,16.790000915527344,151307138.0,16.396163940429688
2016-07-29,16.770000457763672,16.25,16.68000030517578,16.40999984741211,87814306.0,16.025075912475586
2016-08-01,16.260000228881836,15.319999694824219,16.260000228881836,15.369999885559082,92435751.0,15.009469985961914
2016-08-02,15.739999771118164,15.40999984741211,15.420000076293945,15.670000076293945,44395462.0,15.302434921264648
2016-08-03,15.649999618530273,15.40999984741211,15.619999885559082,15.600000381469727,45421960.0,15.234076499938965
2016-08-04,16.06999969482422,15.579999923706055,15.609999656677246,16.030000686645508,71482828.0,15.653990745544434
2016-08-05,16.260000228881836,15.819999694824219,15.949999809265137,15.880000114440918,59998863.0,15.507508277893066
2016-08-08,15.960000038146973,15.5,15.739999771118164,15.930000305175781,43447119.0,15.55633544921875
2016-08-09,16.049999237060547,15.739999771118164,15.869999885559082,16.020000457763672,57540130.0,15.644225120544434
2016-08-10,16.06999969482422,15.739999771118164,16.010000228881836,15.779999732971191,51320886.0,15.409852981567383
2016-08-11,15.75,15.3100004196167,15.710000038146973,15.329999923706055,58880981.0,14.970409393310547
2016-08-12,15.489999771118164,15.239999771118164,15.3100004196167,15.4399995803833,44063934.0,15.077829360961914
2016-08-15,15.90999984741211,15.420000076293945,15.430000305175781,15.729999542236328,85296453.0,15.3610258102417
2016-08-16,15.850000381469727,15.529999732971191,15.770000457763672,15.569999694824219,77574100.0,15.204778671264648
2016-08-17,16.209999084472656,15.539999961853027,15.569999694824219,16.110000610351562,100832009.0,15.7321138381958
2016-08-18,16.100000381469727,15.84000015258789,16.079999923706055,15.930000305175781,59967533.0,15.55633544921875
2016-08-19,16.170000076293945,15.869999885559082,15.869999885559082,16.079999923706055,59866670.0,15.7028169631958
2016-08-22,16.170000076293945,15.609999656677246,16.100000381469727,15.670000076293945,47311014.0,15.302434921264648
2016-08-23,15.829999923706055,15.59000015258789,15.6899995803833,15.760000228881836,28785317.0,15.3903226852417
2016-08-24,15.8100004196167,15.5600004196167,15.760000228881836,15.680000305175781,27878256.0,15.312199592590332
2016-08-25,15.619999885559082,15.430000305175781,15.600000381469727,15.510000228881836,33702960.0,15.146186828613281
2016-08-26,15.680000305175781,15.369999885559082,15.609999656677246,15.390000343322754,53324126.0,15.02900218963623
2016-08-29,15.539999961853027,15.319999694824219,15.430000305175781,15.380000114440918,40936011.0,15.01923656463623
2016-08-30,15.260000228881836,14.720000267028809,15.260000228881836,14.859999656677246,116978064.0,14.511434555053711
2016-08-31,14.90999984741211,14.710000038146973,14.75,14.899999618530273,38353243.0,14.550495147705078
2016-09-01,14.970000267028809,14.789999961853027,14.899999618530273,14.8100004196167,38953356.0,14.462606430053711
2016-09-02,14.890000343322754,14.5600004196167,14.8100004196167,14.65999984741211,41486844.0,14.316125869750977
2016-09-05,15.0,14.649999618530273,14.720000267028809,14.869999885559082,39051499.0,14.521199226379395
2016-09-06,15.050000190734863,14.670000076293945,14.850000381469727,15.020000457763672,42896354.0,14.667680740356445
2016-09-07,15.25,14.960000038146973,15.020000457763672,14.979999542236328,49794901.0,14.628618240356445
2016-09-08,15.010000228881836,14.850000381469727,14.979999542236328,14.90999984741211,27128254.0,14.560260772705078
2016-09-09,15.09000015258789,14.8100004196167,14.9399995803833,14.829999923706055,29696105.0,14.482137680053711
2016-09-12,14.619999885559082,14.199999809265137,14.609999656677246,14.449999809265137,47876853.0,14.11104965209961
2016-09-13,14.550000190734863,14.319999694824219,14.489999771118164,14.449999809265137,21947300.0,14.11104965209961
2016-09-14,14.430000305175781,14.229999542236328,14.329999923706055,14.270000457763672,19866163.0,13.935274124145508
2016-09-19,14.539999961853027,14.279999732971191,14.279999732971191,14.430000305175781,21809364.0,14.091520309448242
2016-09-20,14.489999771118164,14.319999694824219,14.4399995803833,14.359999656677246,16505262.0,14.023161888122559
2016-09-21,14.430000305175781,14.34000015258789,14.369999885559082,14.380000114440918,12793468.0,14.042693138122559
2016-09-22,14.5,14.380000114440918,14.470000267028809,14.399999618530273,18742085.0,14.062223434448242
2016-09-23,14.489999771118164,14.380000114440918,14.430000305175781,14.399999618530273,18354944.0,14.062223434448242
2016-09-26,14.390000343322754,13.6899995803833,14.390000343322754,13.729999542236328,52095866.0,13.407939910888672
2016-09-27,13.859999656677246,13.670000076293945,13.720000267028809,13.850000381469727,26788642.0,13.525125503540039
2016-09-28,13.869999885559082,13.729999542236328,13.869999885559082,13.770000457763672,13818097.0,13.447002410888672
2016-09-29,13.869999885559082,13.739999771118164,13.8100004196167,13.760000228881836,15392104.0,13.437236785888672
2016-09-30,13.829999923706055,13.720000267028809,13.739999771118164,13.770000457763672,14676850.0,13.447002410888672
2016-10-10,14.199999809265137,13.880000114440918,13.880000114440918,14.1899995803833,31617429.0,13.857149124145508
2016-10-11,14.270000457763672,14.119999885559082,14.199999809265137,14.210000038146973,22208292.0,13.876680374145508
2016-10-12,14.180000305175781,14.0600004196167,14.180000305175781,14.130000114440918,19308958.0,13.79855728149414
2016-10-13,14.170000076293945,14.0600004196167,14.15999984741211,14.130000114440918,17028520.0,13.79855728149414
2016-10-14,14.119999885559082,14.0,14.109999656677246,14.079999923706055,16423650.0,13.749730110168457
2016-10-17,14.170000076293945,13.90999984741211,14.079999923706055,13.949999809265137,19931243.0,13.62277889251709
2016-10-18,14.149999618530273,13.890000343322754,13.90999984741211,14.140000343322754,20068006.0,13.808323860168457
2016-10-19,14.210000038146973,14.109999656677246,14.180000305175781,14.180000305175781,20982148.0,13.847384452819824
2016-10-20,14.210000038146973,14.109999656677246,14.180000305175781,14.170000076293945,16260842.0,13.837618827819824
2016-10-21,14.34000015258789,14.149999618530273,14.180000305175781,14.289999961853027,34939679.0,13.954804420471191
2016-10-24,14.40999984741211,14.229999542236328,14.3100004196167,14.350000381469727,33354689.0,14.013397216796875
2016-10-25,14.380000114440918,14.300000190734863,14.359999656677246,14.329999923706055,20213993.0,13.993865966796875
2016-10-26,14.359999656677246,14.149999618530273,14.350000381469727,14.199999809265137,29432180.0,13.866914749145508
2016-10-27,14.210000038146973,14.109999656677246,14.170000076293945,14.15999984741211,15808121.0,13.827853202819824
2016-10-28,14.34000015258789,14.140000343322754,14.149999618530273,14.229999542236328,30130541.0,13.896210670471191
2016-10-31,14.15999984741211,13.800000190734863,14.149999618530273,14.0,25357108.0,13.67160701751709
2016-11-01,14.039999961853027,13.920000076293945,14.029999732971191,14.020000457763672,19313091.0,13.69113826751709
2016-11-02,14.170000076293945,13.970000267028809,14.0,14.0,23867832.0,13.67160701751709
2016-11-03,14.079999923706055,13.890000343322754,13.960000038146973,14.010000228881836,26281744.0,13.681371688842773
2016-11-04,14.119999885559082,13.90999984741211,14.010000228881836,13.960000038146973,24371210.0,13.63254451751709
2016-11-07,13.960000038146973,13.84000015258789,13.949999809265137,13.90999984741211,18734512.0,13.583718299865723
2016-11-08,14.199999809265137,13.930000305175781,13.970000267028809,14.050000190734863,36267016.0,13.720434188842773
2016-11-09,14.09000015258789,13.760000228881836,14.050000190734863,13.84000015258789,30604587.0,13.515358924865723
2016-11-10,14.239999771118164,13.979999542236328,13.989999771118164,14.180000305175781,40374589.0,13.847384452819824
2016-11-11,14.199999809265137,14.039999961853027,14.199999809265137,14.170000076293945,31905669.0,13.837618827819824
2016-11-14,14.329999923706055,14.149999618530273,14.180000305175781,14.25,36633304.0,13.915742874145508
2016-11-15,14.329999923706055,14.170000076293945,14.279999732971191,14.319999694824219,27379452.0,13.984100341796875
2016-11-16,14.359999656677246,14.229999542236328,14.350000381469727,14.270000457763672,28551284.0,13.935274124145508
2016-11-17,14.25,14.09000015258789,14.239999771118164,14.15999984741211,27696121.0,13.827853202819824
2016-11-18,14.239999771118164,14.109999656677246,14.180000305175781,14.130000114440918,18907484.0,13.79855728149414
2016-11-21,14.279999732971191,14.100000381469727,14.130000114440918,14.220000267028809,23754317.0,13.886445999145508
2016-11-22,14.300000190734863,14.1899995803833,14.199999809265137,14.289999961853027,28743833.0,13.954804420471191
2016-11-23,14.34000015258789,14.1899995803833,14.319999694824219,14.199999809265137,30595373.0,13.866914749145508
2016-11-24,14.239999771118164,14.149999618530273,14.180000305175781,14.199999809265137,24008075.0,13.866914749145508
2016-11-25,14.979999542236328,14.100000381469727,14.1899995803833,14.800000190734863,132092382.0,14.452841758728027
2016-11-28,15.1899995803833,14.720000267028809,14.90999984741211,14.949999809265137,85830167.0,14.599322319030762
2016-11-29,15.880000114440918,14.8100004196167,14.859999656677246,15.369999885559082,142492415.0,15.009469985961914
2016-11-30,15.59000015258789,15.100000381469727,15.390000343322754,15.270000457763672,73728643.0,14.91181755065918
2016-12-01,15.369999885559082,15.109999656677246,15.239999771118164,15.199999809265137,58566020.0,14.843457221984863
2016-12-02,15.15999984741211,14.6899995803833,15.09000015258789,14.699999809265137,82092287.0,14.355186462402344
2016-12-05,14.84000015258789,14.5,14.579999923706055,14.770000457763672,41698926.0,14.423544883728027
2016-12-06,14.880000114440918,14.579999923706055,14.75,14.640000343322754,31078937.0,14.296594619750977
2016-12-07,15.039999961853027,14.649999618530273,14.6899995803833,15.0,54063314.0,14.648149490356445
2016-12-08,15.050000190734863,14.800000190734863,15.029999732971191,14.859999656677246,33600460.0,14.511434555053711
2016-12-09,15.170000076293945,14.800000190734863,14.880000114440918,14.989999771118164,64288900.0,14.638383865356445
2016-12-12,14.890000343322754,14.15999984741211,14.890000343322754,14.319999694824219,86893300.0,13.984100341796875
2016-12-13,14.300000190734863,13.850000381469727,14.289999961853027,14.130000114440918,44287310.0,13.79855728149414
2016-12-14,14.130000114440918,13.760000228881836,14.100000381469727,13.829999923706055,36447523.0,13.505594253540039
2016-12-15,14.079999923706055,13.829999923706055,13.84000015258789,13.9399995803833,25613401.0,13.613014221191406
2016-12-16,14.029999732971191,13.829999923706055,13.9399995803833,13.930000305175781,19630954.0,13.603248596191406
2016-12-19,14.130000114440918,13.869999885559082,13.899999618530273,13.9399995803833,21281514.0,13.613014221191406
2016-12-20,14.050000190734863,13.859999656677246,13.930000305175781,13.979999542236328,21636332.0,13.652074813842773
2016-12-21,14.15999984741211,13.9399995803833,13.960000038146973,14.100000381469727,28855288.0,13.769261360168457
2016-12-22,14.079999923706055,13.920000076293945,14.079999923706055,13.989999771118164,20054943.0,13.66184139251709
2016-12-23,13.989999771118164,13.789999961853027,13.930000305175781,13.920000076293945,27052083.0,13.593482971191406
2016-12-26,13.899999618530273,13.670000076293945,13.850000381469727,13.890000343322754,18317847.0,13.564187049865723
2016-12-27,14.100000381469727,13.90999984741211,13.949999809265137,13.949999809265137,20433189.0,13.62277889251709
2016-12-28,14.010000228881836,13.8100004196167,13.920000076293945,13.819999694824219,15059928.0,13.495828628540039
2016-12-29,13.890000343322754,13.75,13.84000015258789,13.789999961853027,11966065.0,13.466532707214355
2016-12-30,13.880000114440918,13.760000228881836,13.8100004196167,13.850000381469727,12538273.0,13.525125503540039
2017-01-03,14.020000457763672,13.84000015258789,13.859999656677246,13.949999809265137,15922777.0,13.62277889251709
2017-01-04,14.029999732971191,13.899999618530273,13.960000038146973,14.029999732971191,24226118.0,13.700901985168457
2017-01-05,14.029999732971191,13.930000305175781,14.029999732971191,13.949999809265137,18340087.0,13.62277889251709
2017-01-06,13.979999542236328,13.829999923706055,13.979999542236328,13.84000015258789,18490821.0,13.515358924865723
2017-01-09,13.970000267028809,13.8100004196167,13.850000381469727,13.949999809265137,19874778.0,13.62277889251709
2017-01-10,14.010000228881836,13.890000343322754,13.949999809265137,13.90999984741211,19833294.0,13.583718299865723
2017-01-11,13.90999984741211,13.710000038146973,13.90999984741211,13.720000267028809,22683233.0,13.398175239562988
2017-01-12,13.819999694824219,13.4399995803833,13.739999771118164,13.460000038146973,25180295.0,13.144272804260254
2017-01-13,13.489999771118164,13.239999771118164,13.470000267028809,13.359999656677246,21596565.0,13.046619415283203
2017-01-16,13.630000114440918,13.130000114440918,13.350000381469727,13.5600004196167,37940953.0,13.241928100585938
2017-01-17,13.579999923706055,13.399999618530273,13.479999542236328,13.5600004196167,12527684.0,13.241928100585938
2017-01-18,13.569999694824219,13.399999618530273,13.539999961853027,13.40999984741211,12982623.0,13.09544563293457
2017-01-19,13.5600004196167,13.380000114440918,13.399999618530273,13.4399995803833,12793343.0,13.12474250793457
2017-01-20,13.600000381469727,13.40999984741211,13.40999984741211,13.569999694824219,15600917.0,13.251692771911621
2017-01-23,13.779999732971191,13.59000015258789,13.600000381469727,13.649999618530273,16407217.0,13.329815864562988
2017-01-24,13.680000305175781,13.5,13.619999885559082,13.510000228881836,15111392.0,13.193099975585938
2017-01-25,13.579999923706055,13.479999542236328,13.5,13.550000190734863,9944584.0,13.232162475585938
2017-01-26,13.649999618530273,13.539999961853027,13.59000015258789,13.569999694824219,14577495.0,13.251692771911621
2017-02-03,13.739999771118164,13.550000190734863,13.569999694824219,13.649999618530273,15138365.0,13.329815864562988
2017-02-06,13.770000457763672,13.609999656677246,13.630000114440918,13.710000038146973,19033090.0,13.388409614562988
2017-02-07,13.739999771118164,13.579999923706055,13.680000305175781,13.65999984741211,14582748.0,13.339581489562988
2017-02-08,13.710000038146973,13.510000228881836,13.65999984741211,13.699999809265137,15606350.0,13.378643035888672
2017-02-09,13.760000228881836,13.649999618530273,13.699999809265137,13.75,27941808.0,13.427471160888672
2017-02-10,13.859999656677246,13.720000267028809,13.760000228881836,13.779999732971191,31204831.0,13.456766128540039
2017-02-13,13.819999694824219,13.710000038146973,13.789999961853027,13.760000228881836,35412135.0,13.437236785888672
2017-02-14,13.859999656677246,13.710000038146973,13.770000457763672,13.8100004196167,27149078.0,13.486063003540039
2017-02-15,13.84000015258789,13.609999656677246,13.800000190734863,13.65999984741211,26452723.0,13.339581489562988
2017-02-16,13.729999542236328,13.630000114440918,13.630000114440918,13.699999809265137,17508253.0,13.378643035888672
2017-02-17,13.75,13.5600004196167,13.699999809265137,13.59000015258789,21277930.0,13.271224021911621
2017-02-20,13.829999923706055,13.609999656677246,13.609999656677246,13.8100004196167,28058340.0,13.486063003540039
2017-02-21,13.90999984741211,13.770000457763672,13.8100004196167,13.880000114440918,35453531.0,13.554421424865723
2017-02-22,13.880000114440918,13.779999732971191,13.869999885559082,13.859999656677246,22279185.0,13.534890174865723
2017-02-23,13.859999656677246,13.699999809265137,13.859999656677246,13.770000457763672,22091313.0,13.447002410888672
2017-02-24,13.84000015258789,13.720000267028809,13.739999771118164,13.829999923706055,19233365.0,13.505594253540039
2017-02-27,13.880000114440918,13.699999809265137,13.819999694824219,13.710000038146973,19358748.0,13.388409614562988
2017-02-28,13.789999961853027,13.710000038146973,13.710000038146973,13.770000457763672,16979463.0,13.447002410888672
2017-03-01,13.890000343322754,13.729999542236328,13.739999771118164,13.8100004196167,24911228.0,13.486063003540039
2017-03-02,13.850000381469727,13.680000305175781,13.819999694824219,13.699999809265137,21961182.0,13.378643035888672
2017-03-03,13.720000267028809,13.630000114440918,13.680000305175781,13.6899995803833,14821614.0,13.368877410888672
2017-03-06,13.829999923706055,13.65999984741211,13.6899995803833,13.829999923706055,24206207.0,13.505594253540039
2017-03-07,14.109999656677246,13.739999771118164,13.829999923706055,14.09000015258789,51182852.0,13.759495735168457
2017-03-08,14.180000305175781,13.90999984741211,14.020000457763672,13.9399995803833,35722029.0,13.613014221191406
2017-03-09,14.039999961853027,13.789999961853027,13.90999984741211,14.020000457763672,34521419.0,13.69113826751709
2017-03-10,14.0600004196167,13.890000343322754,14.020000457763672,13.90999984741211,22743208.0,13.583718299865723
2017-03-13,13.979999542236328,13.8100004196167,13.890000343322754,13.9399995803833,25138328.0,13.613014221191406
2017-03-14,13.970000267028809,13.859999656677246,13.920000076293945,13.970000267028809,19227423.0,13.642311096191406
2017-03-15,14.119999885559082,13.869999885559082,13.930000305175781,14.050000190734863,30226145.0,13.720434188842773
2017-03-16,14.229999542236328,14.039999961853027,14.079999923706055,14.15999984741211,46979373.0,13.827853202819824
2017-03-17,14.220000267028809,13.930000305175781,14.170000076293945,13.960000038146973,35507176.0,13.63254451751709
2017-03-20,14.149999618530273,13.90999984741211,13.970000267028809,14.140000343322754,26563412.0,13.808323860168457
2017-03-21,14.210000038146973,14.079999923706055,14.140000343322754,14.149999618530273,21932102.0,13.818087577819824
2017-03-22,14.09000015258789,13.890000343322754,14.079999923706055,13.970000267028809,29056075.0,13.642311096191406
2017-03-23,14.069999694824219,13.8100004196167,13.970000267028809,13.90999984741211,23032173.0,13.583718299865723
2017-03-24,14.029999732971191,13.829999923706055,13.920000076293945,13.979999542236328,23053281.0,13.652074813842773
2017-03-27,14.09000015258789,13.930000305175781,13.979999542236328,14.050000190734863,25672314.0,13.720434188842773
2017-03-28,14.130000114440918,13.979999542236328,14.0600004196167,13.989999771118164,18377197.0,13.66184139251709
2017-03-29,14.0600004196167,13.84000015258789,14.010000228881836,13.930000305175781,22835579.0,13.603248596191406
2017-03-30,13.920000076293945,13.630000114440918,13.880000114440918,13.710000038146973,30514502.0,13.388409614562988
2017-03-31,13.760000228881836,13.600000381469727,13.710000038146973,13.649999618530273,17966524.0,13.329815864562988
2017-04-05,14.180000305175781,13.930000305175781,14.069999694824219,14.119999885559082,55549102.0,13.78879165649414
2017-04-06,14.199999809265137,14.020000457763672,14.1899995803833,14.050000190734863,31012475.0,13.720434188842773
2017-04-07,15.399999618530273,14.029999732971191,14.09000015258789,15.039999961853027,156769480.0,14.687211990356445
2017-04-10,15.5600004196167,14.90999984741211,15.09000015258789,15.210000038146973,147045660.0,14.85322380065918
2017-04-11,15.260000228881836,14.829999923706055,15.119999885559082,15.1899995803833,96168838.0,14.83369255065918
2017-04-12,15.0600004196167,14.579999923706055,15.020000457763672,14.640000343322754,77513084.0,14.296594619750977
2017-04-13,14.949999809265137,14.5600004196167,14.600000381469727,14.739999771118164,42634804.0,14.394248008728027
2017-04-14,15.329999923706055,14.579999923706055,14.739999771118164,15.050000190734863,99796987.0,14.696977615356445
2017-04-17,15.680000305175781,15.020000457763672,15.239999771118164,15.109999656677246,115516494.0,14.755569458007812
2017-04-18,15.350000381469727,14.470000267028809,14.970000267028809,14.520000457763672,98692470.0,14.179409980773926
2017-04-19,14.489999771118164,14.050000190734863,14.489999771118164,14.319999694824219,59964064.0,13.984100341796875
2017-04-20,14.380000114440918,13.899999618530273,14.279999732971191,14.119999885559082,56663308.0,13.78879165649414
2017-04-21,14.119999885559082,14.119999885559082,14.119999885559082,14.119999885559082,0.0,13.78879165649414
2017-04-24,14.119999885559082,14.119999885559082,14.119999885559082,14.119999885559082,0.0,13.78879165649414
2017-04-25,14.119999885559082,14.119999885559082,14.119999885559082,14.119999885559082,0.0,13.78879165649414
2017-04-26,14.119999885559082,14.119999885559082,14.119999885559082,14.119999885559082,0.0,13.78879165649414
2017-04-27,14.119999885559082,14.119999885559082,14.119999885559082,14.119999885559082,0.0,13.78879165649414
2017-04-28,14.119999885559082,14.119999885559082,14.119999885559082,14.119999885559082,0.0,13.78879165649414
2017-05-02,14.119999885559082,14.119999885559082,14.119999885559082,14.119999885559082,0.0,13.78879165649414
2017-05-03,14.119999885559082,14.119999885559082,14.119999885559082,14.119999885559082,0.0,13.78879165649414
2017-05-04,14.119999885559082,14.119999885559082,14.119999885559082,14.119999885559082,0.0,13.78879165649414
2017-05-05,14.119999885559082,14.119999885559082,14.119999885559082,14.119999885559082,0.0,13.78879165649414
2017-05-08,14.119999885559082,14.119999885559082,14.119999885559082,14.119999885559082,0.0,13.78879165649414
2017-05-09,14.119999885559082,14.119999885559082,14.119999885559082,14.119999885559082,0.0,13.78879165649414
2017-05-10,14.119999885559082,14.119999885559082,14.119999885559082,14.119999885559082,0.0,13.78879165649414
2017-05-11,14.119999885559082,14.119999885559082,14.119999885559082,14.119999885559082,0.0,13.78879165649414
2017-05-12,14.119999885559082,14.119999885559082,14.119999885559082,14.119999885559082,0.0,13.78879165649414
2017-05-15,14.119999885559082,14.119999885559082,14.119999885559082,14.119999885559082,0.0,13.78879165649414
2017-05-16,14.119999885559082,14.119999885559082,14.119999885559082,14.119999885559082,0.0,13.78879165649414
2017-05-17,14.119999885559082,14.119999885559082,14.119999885559082,14.119999885559082,0.0,13.78879165649414
2017-05-18,14.119999885559082,14.119999885559082,14.119999885559082,14.119999885559082,0.0,13.78879165649414
2017-05-19,14.119999885559082,14.119999885559082,14.119999885559082,14.119999885559082,0.0,13.78879165649414
2017-05-22,14.119999885559082,14.119999885559082,14.119999885559082,14.119999885559082,0.0,13.78879165649414
2017-05-23,14.119999885559082,14.119999885559082,14.119999885559082,14.119999885559082,0.0,13.78879165649414
2017-05-24,14.119999885559082,14.119999885559082,14.119999885559082,14.119999885559082,0.0,13.78879165649414
2017-05-25,14.119999885559082,14.119999885559082,14.119999885559082,14.119999885559082,0.0,13.78879165649414
2017-05-26,14.119999885559082,14.119999885559082,14.119999885559082,14.119999885559082,0.0,13.78879165649414
2017-05-31,14.119999885559082,14.119999885559082,14.119999885559082,14.119999885559082,0.0,13.78879165649414
2017-06-01,14.119999885559082,14.119999885559082,14.119999885559082,14.119999885559082,0.0,13.78879165649414
2017-06-02,14.119999885559082,14.119999885559082,14.119999885559082,14.119999885559082,0.0,13.78879165649414
2017-06-05,14.119999885559082,14.119999885559082,14.119999885559082,14.119999885559082,0.0,13.78879165649414
2017-06-06,14.119999885559082,14.119999885559082,14.119999885559082,14.119999885559082,0.0,13.78879165649414
2017-06-07,14.119999885559082,14.119999885559082,14.119999885559082,14.119999885559082,0.0,13.78879165649414
2017-06-08,14.119999885559082,14.119999885559082,14.119999885559082,14.119999885559082,0.0,13.78879165649414
2017-06-09,14.119999885559082,14.119999885559082,14.119999885559082,14.119999885559082,0.0,13.78879165649414
2017-06-12,14.119999885559082,14.119999885559082,14.119999885559082,14.119999885559082,0.0,13.78879165649414
2017-06-13,14.119999885559082,14.119999885559082,14.119999885559082,14.119999885559082,0.0,13.78879165649414
2017-06-14,14.119999885559082,14.119999885559082,14.119999885559082,14.119999885559082,0.0,13.78879165649414
2017-06-15,14.119999885559082,14.119999885559082,14.119999885559082,14.119999885559082,0.0,13.78879165649414
2017-06-16,14.119999885559082,14.119999885559082,14.119999885559082,14.119999885559082,0.0,13.78879165649414
2017-06-19,14.119999885559082,14.119999885559082,14.119999885559082,14.119999885559082,0.0,13.78879165649414
2017-06-20,14.119999885559082,14.119999885559082,14.119999885559082,14.119999885559082,0.0,13.78879165649414
2017-06-21,14.119999885559082,14.119999885559082,14.119999885559082,14.119999885559082,0.0,13.78879165649414
2017-06-22,14.119999885559082,14.119999885559082,14.119999885559082,14.119999885559082,0.0,13.78879165649414
2017-06-23,14.119999885559082,14.119999885559082,14.119999885559082,14.119999885559082,0.0,13.78879165649414
2017-06-26,14.119999885559082,14.119999885559082,14.119999885559082,14.119999885559082,0.0,13.78879165649414
2017-06-27,14.119999885559082,14.119999885559082,14.119999885559082,14.119999885559082,0.0,13.78879165649414
2017-06-28,14.119999885559082,14.119999885559082,14.119999885559082,14.119999885559082,0.0,13.78879165649414
2017-06-29,14.119999885559082,14.119999885559082,14.119999885559082,14.119999885559082,0.0,13.78879165649414
2017-06-30,14.119999885559082,14.119999885559082,14.119999885559082,14.119999885559082,0.0,13.78879165649414
2017-07-03,14.119999885559082,14.119999885559082,14.119999885559082,14.119999885559082,0.0,13.78879165649414
2017-07-04,14.119999885559082,14.119999885559082,14.119999885559082,14.119999885559082,0.0,13.78879165649414
2017-07-05,14.119999885559082,14.119999885559082,14.119999885559082,14.119999885559082,0.0,13.78879165649414
2017-07-06,14.119999885559082,14.119999885559082,14.119999885559082,14.119999885559082,0.0,14.037327766418457
2017-07-07,14.119999885559082,14.119999885559082,14.119999885559082,14.119999885559082,0.0,14.037327766418457
2017-07-10,14.119999885559082,14.119999885559082,14.119999885559082,14.119999885559082,0.0,14.037327766418457
2017-07-11,14.119999885559082,14.119999885559082,14.119999885559082,14.119999885559082,0.0,14.037327766418457
2017-07-12,14.119999885559082,14.119999885559082,14.119999885559082,14.119999885559082,0.0,14.037327766418457
2017-07-13,14.119999885559082,14.119999885559082,14.119999885559082,14.119999885559082,0.0,14.037327766418457
2017-07-14,14.119999885559082,14.119999885559082,14.119999885559082,14.119999885559082,0.0,14.037327766418457
2017-07-17,14.119999885559082,14.119999885559082,14.119999885559082,14.119999885559082,0.0,14.037327766418457
2017-07-18,14.119999885559082,14.119999885559082,14.119999885559082,14.119999885559082,0.0,14.037327766418457
2017-07-19,14.119999885559082,14.119999885559082,14.119999885559082,14.119999885559082,0.0,14.037327766418457
2017-07-20,14.119999885559082,14.119999885559082,14.119999885559082,14.119999885559082,0.0,14.037327766418457
2017-07-21,14.119999885559082,14.119999885559082,14.119999885559082,14.119999885559082,0.0,14.037327766418457
2017-07-24,14.119999885559082,14.119999885559082,14.119999885559082,14.119999885559082,0.0,14.037327766418457
2017-07-25,14.119999885559082,14.119999885559082,14.119999885559082,14.119999885559082,0.0,14.037327766418457
2017-07-26,14.119999885559082,14.119999885559082,14.119999885559082,14.119999885559082,0.0,14.037327766418457
2017-07-27,14.119999885559082,14.119999885559082,14.119999885559082,14.119999885559082,0.0,14.037327766418457
2017-07-28,14.119999885559082,14.119999885559082,14.119999885559082,14.119999885559082,0.0,14.037327766418457
2017-07-31,14.119999885559082,14.119999885559082,14.119999885559082,14.119999885559082,0.0,14.037327766418457
2017-08-01,14.119999885559082,14.119999885559082,14.119999885559082,14.119999885559082,0.0,14.037327766418457
2017-08-02,14.119999885559082,14.119999885559082,14.119999885559082,14.119999885559082,0.0,14.037327766418457
2017-08-03,14.119999885559082,14.119999885559082,14.119999885559082,14.119999885559082,0.0,14.037327766418457
2017-08-04,14.119999885559082,14.119999885559082,14.119999885559082,14.119999885559082,0.0,14.037327766418457
2017-08-07,14.119999885559082,14.119999885559082,14.119999885559082,14.119999885559082,0.0,14.037327766418457
2017-08-08,14.119999885559082,14.119999885559082,14.119999885559082,14.119999885559082,0.0,14.037327766418457
2017-08-09,14.119999885559082,14.119999885559082,14.119999885559082,14.119999885559082,0.0,14.037327766418457
2017-08-10,14.119999885559082,14.119999885559082,14.119999885559082,14.119999885559082,0.0,14.037327766418457
2017-08-11,14.119999885559082,14.119999885559082,14.119999885559082,14.119999885559082,0.0,14.037327766418457
2017-08-14,14.119999885559082,14.119999885559082,14.119999885559082,14.119999885559082,0.0,14.037327766418457
2017-08-15,14.119999885559082,14.119999885559082,14.119999885559082,14.119999885559082,0.0,14.037327766418457
2017-08-16,14.119999885559082,14.119999885559082,14.119999885559082,14.119999885559082,0.0,14.037327766418457
2017-08-17,14.119999885559082,14.119999885559082,14.119999885559082,14.119999885559082,0.0,14.037327766418457
2017-08-18,14.119999885559082,14.119999885559082,14.119999885559082,14.119999885559082,0.0,14.037327766418457
2017-08-21,14.119999885559082,14.119999885559082,14.119999885559082,14.119999885559082,0.0,14.037327766418457
2017-08-22,14.119999885559082,14.119999885559082,14.119999885559082,14.119999885559082,0.0,14.037327766418457
2017-08-23,14.119999885559082,14.119999885559082,14.119999885559082,14.119999885559082,0.0,14.037327766418457
2017-08-24,14.119999885559082,14.119999885559082,14.119999885559082,14.119999885559082,0.0,14.037327766418457
2017-08-25,14.119999885559082,14.119999885559082,14.119999885559082,14.119999885559082,0.0,14.037327766418457
2017-08-28,14.119999885559082,14.119999885559082,14.119999885559082,14.119999885559082,0.0,14.037327766418457
2017-08-29,14.119999885559082,14.119999885559082,14.119999885559082,14.119999885559082,0.0,14.037327766418457
2017-08-30,14.119999885559082,14.119999885559082,14.119999885559082,14.119999885559082,0.0,14.037327766418457
2017-08-31,14.119999885559082,14.119999885559082,14.119999885559082,14.119999885559082,0.0,14.037327766418457
2017-09-01,14.119999885559082,14.119999885559082,14.119999885559082,14.119999885559082,0.0,14.037327766418457
2017-09-04,14.119999885559082,14.119999885559082,14.119999885559082,14.119999885559082,0.0,14.037327766418457
2017-09-05,14.119999885559082,14.119999885559082,14.119999885559082,14.119999885559082,0.0,14.037327766418457
2017-09-06,14.119999885559082,14.119999885559082,14.119999885559082,14.119999885559082,0.0,14.037327766418457
2017-09-07,14.119999885559082,14.119999885559082,14.119999885559082,14.119999885559082,0.0,14.037327766418457
2017-09-08,14.119999885559082,14.119999885559082,14.119999885559082,14.119999885559082,0.0,14.037327766418457
2017-09-11,14.119999885559082,14.119999885559082,14.119999885559082,14.119999885559082,0.0,14.037327766418457
2017-09-12,14.119999885559082,14.119999885559082,14.119999885559082,14.119999885559082,0.0,14.037327766418457
2017-09-13,14.119999885559082,14.119999885559082,14.119999885559082,14.119999885559082,0.0,14.037327766418457
2017-09-14,14.119999885559082,14.119999885559082,14.119999885559082,14.119999885559082,0.0,14.037327766418457
2017-09-15,14.119999885559082,14.119999885559082,14.119999885559082,14.119999885559082,0.0,14.037327766418457
2017-09-18,14.119999885559082,14.119999885559082,14.119999885559082,14.119999885559082,0.0,14.037327766418457
2017-09-19,14.119999885559082,14.119999885559082,14.119999885559082,14.119999885559082,0.0,14.037327766418457
2017-09-20,14.119999885559082,14.119999885559082,14.119999885559082,14.119999885559082,0.0,14.037327766418457
2017-09-21,14.699999809265137,13.40999984741211,14.680000305175781,13.449999809265137,147260877.0,13.37125015258789
2017-09-22,13.15999984741211,12.199999809265137,13.100000381469727,12.300000190734863,127743666.0,12.227984428405762
2017-09-25,12.579999923706055,12.020000457763672,12.170000076293945,12.4399995803833,62667959.0,12.36716365814209
2017-09-26,12.390000343322754,12.140000343322754,12.319999694824219,12.199999809265137,36307060.0,12.128569602966309
2017-09-27,12.25,12.09000015258789,12.220000267028809,12.170000076293945,32389686.0,12.098745346069336
2017-09-28,12.420000076293945,12.069999694824219,12.15999984741211,12.1899995803833,40804300.0,12.118627548217773
2017-09-29,12.34000015258789,12.140000343322754,12.15999984741211,12.199999809265137,29350476.0,12.128569602966309
2017-10-09,12.489999771118164,12.220000267028809,12.3100004196167,12.380000114440918,38642021.0,12.307515144348145
2017-10-10,12.460000038146973,12.319999694824219,12.380000114440918,12.399999618530273,28208227.0,12.327398300170898
2017-10-11,12.399999618530273,12.140000343322754,12.399999618530273,12.1899995803833,39762380.0,12.118627548217773
2017-10-12,12.670000076293945,12.279999732971191,12.300000190734863,12.4399995803833,61806271.0,12.36716365814209
2017-10-13,12.479999542236328,12.319999694824219,12.350000381469727,12.40999984741211,24381237.0,12.337339401245117
2017-10-16,12.399999618530273,12.109999656677246,12.380000114440918,12.119999885559082,34730251.0,12.04903793334961
2017-10-17,12.15999984741211,12.039999961853027,12.100000381469727,12.079999923706055,18403481.0,12.009272575378418
2017-10-18,12.140000343322754,11.880000114440918,12.09000015258789,11.899999618530273,22365790.0,11.830326080322266
2017-10-19,11.779999732971191,11.229999542236328,11.6899995803833,11.279999732971191,51620912.0,11.213955879211426
2017-10-20,11.369999885559082,11.260000228881836,11.300000190734863,11.34000015258789,15374787.0,11.273604393005371
2017-10-23,11.5600004196167,11.34000015258789,11.350000381469727,11.550000190734863,21678520.0,11.482375144958496
2017-10-24,11.6899995803833,11.449999809265137,11.609999656677246,11.510000228881836,20916810.0,11.442609786987305
2017-10-25,11.550000190734863,11.40999984741211,11.5,11.520000457763672,13827982.0,11.452550888061523
2017-10-26,11.539999961853027,11.40999984741211,11.489999771118164,11.529999732971191,18681425.0,11.462491989135742
2017-10-27,11.569999694824219,11.390000343322754,11.520000457763672,11.40999984741211,17094541.0,11.343194961547852
2017-10-30,11.40999984741211,10.890000343322754,11.40999984741211,10.930000305175781,30753073.0,10.866005897521973
2017-10-31,10.979999542236328,10.630000114440918,10.970000267028809,10.789999961853027,32207543.0,10.726824760437012
2017-11-01,11.5,10.65999984741211,10.789999961853027,11.100000381469727,49276102.0,11.03501033782959
2017-11-02,11.069999694824219,10.829999923706055,10.899999618530273,10.960000038146973,23215647.0,10.895830154418945
2017-11-03,11.170000076293945,10.920000076293945,10.970000267028809,11.020000457763672,19889687.0,10.95547866821289
2017-11-06,11.279999732971191,10.970000267028809,11.069999694824219,11.119999885559082,19089961.0,11.054892539978027
2017-11-07,11.270000457763672,10.970000267028809,11.119999885559082,11.25,27006093.0,11.184131622314453
2017-11-08,11.270000457763672,11.130000114440918,11.170000076293945,11.170000076293945,22393420.0,11.104599952697754
2017-11-09,11.380000114440918,11.170000076293945,11.199999809265137,11.289999961853027,22440585.0,11.223897933959961
2017-11-10,11.260000228881836,11.109999656677246,11.260000228881836,11.140000343322754,22961833.0,11.074776649475098
2017-11-13,11.739999771118164,11.210000038146973,11.220000267028809,11.600000381469727,54826977.0,11.532082557678223
2017-11-14,11.960000038146973,11.380000114440918,11.510000228881836,11.819999694824219,61441984.0,11.750794410705566
2017-11-15,11.869999885559082,11.640000343322754,11.6899995803833,11.670000076293945,27115128.0,11.601672172546387
2017-11-16,11.739999771118164,11.520000457763672,11.649999618530273,11.529999732971191,21101641.0,11.462491989135742
2017-11-17,11.59000015258789,10.960000038146973,11.529999732971191,10.979999542236328,33825329.0,10.915712356567383
2017-11-20,11.380000114440918,10.65999984741211,10.90999984741211,11.289999961853027,30322632.0,11.223897933959961
2017-11-21,11.770000457763672,11.180000305175781,11.199999809265137,11.6899995803833,45240402.0,11.62155532836914
2017-11-22,12.119999885559082,11.5600004196167,11.6899995803833,11.760000228881836,57795728.0,11.691145896911621
2017-11-23,12.270000457763672,11.65999984741211,11.760000228881836,11.890000343322754,74870599.0,11.820384979248047
2017-11-24,12.0600004196167,11.65999984741211,11.819999694824219,11.6899995803833,37538341.0,11.62155532836914
2017-11-27,11.65999984741211,11.130000114440918,11.609999656677246,11.149999618530273,37825418.0,11.084716796875
2017-11-28,11.539999961853027,11.069999694824219,11.069999694824219,11.520000457763672,30421137.0,11.452550888061523
2017-11-29,11.489999771118164,11.100000381469727,11.449999809265137,11.289999961853027,32708120.0,11.223897933959961
2017-11-30,11.260000228881836,11.050000190734863,11.220000267028809,11.069999694824219,22255717.0,11.005186080932617
2017-12-01,11.229999542236328,11.029999732971191,11.0600004196167,11.149999618530273,17643945.0,11.084716796875
2017-12-04,11.130000114440918,10.760000228881836,11.130000114440918,10.800000190734863,28589552.0,10.736766815185547
2017-12-05,10.880000114440918,10.239999771118164,10.829999923706055,10.279999732971191,41729903.0,10.21981143951416
2017-12-06,10.380000114440918,9.989999771118164,10.289999961853027,10.359999656677246,31484866.0,10.299342155456543
2017-12-07,10.300000190734863,10.140000343322754,10.270000457763672,10.1899995803833,16865025.0,10.130337715148926
2017-12-08,10.380000114440918,10.149999618530273,10.149999618530273,10.260000228881836,20776588.0,10.199928283691406
2017-12-11,10.460000038146973,10.319999694824219,10.319999694824219,10.40999984741211,20599492.0,10.34904956817627
2017-12-12,10.399999618530273,10.109999656677246,10.380000114440918,10.119999885559082,20370856.0,10.060747146606445
2017-12-13,10.210000038146973,10.079999923706055,10.100000381469727,10.180000305175781,12456348.0,10.120396614074707
2017-12-14,10.350000381469727,10.029999732971191,10.15999984741211,10.260000228881836,19114678.0,10.199928283691406
2017-12-15,10.229999542236328,10.050000190734863,10.1899995803833,10.0600004196167,17249812.0,10.0010986328125
2017-12-18,10.1899995803833,10.029999732971191,10.069999694824219,10.0600004196167,10239029.0,10.0010986328125
2017-12-19,10.180000305175781,10.0600004196167,10.079999923706055,10.15999984741211,10600149.0,10.100513458251953
2017-12-20,10.140000343322754,9.949999809265137,10.140000343322754,9.970000267028809,14728224.0,9.911626815795898
2017-12-21,10.050000190734863,9.819999694824219,9.989999771118164,9.989999771118164,14966934.0,9.931509017944336
2017-12-22,10.029999732971191,9.920000076293945,9.989999771118164,9.930000305175781,8973503.0,9.87186050415039
2017-12-25,9.960000038146973,9.5600004196167,9.930000305175781,9.579999923706055,19992930.0,9.523909568786621
2017-12-26,9.649999618530273,9.4399995803833,9.600000381469727,9.600000381469727,14870017.0,9.543792724609375
2017-12-27,9.899999618530273,9.520000457763672,9.579999923706055,9.65999984741211,21331512.0,9.603440284729004
2017-12-28,9.850000381469727,9.59000015258789,9.640000343322754,9.800000190734863,20060734.0,9.742621421813965
2017-12-29,9.850000381469727,9.670000076293945,9.789999961853027,9.800000190734863,12104503.0,9.742621421813965
2018-01-02,9.869999885559082,9.760000228881836,9.829999923706055,9.829999923706055,14776024.0,9.772445678710938
2018-01-03,9.979999542236328,9.800000190734863,9.829999923706055,9.949999809265137,19838322.0,9.891742706298828
2018-01-04,9.949999809265137,9.859999656677246,9.930000305175781,9.890000343322754,13865861.0,9.8320951461792
2018-01-05,9.90999984741211,9.800000190734863,9.880000114440918,9.84000015258789,12765846.0,9.782386779785156
2018-01-08,9.850000381469727,9.619999885559082,9.84000015258789,9.710000038146973,19102275.0,9.653148651123047
2018-01-09,10.15999984741211,9.720000267028809,9.720000267028809,10.100000381469727,46510306.0,10.040865898132324
2018-01-10,10.09000015258789,9.90999984741211,10.029999732971191,10.020000457763672,21813384.0,9.961333274841309
2018-01-11,10.420000076293945,9.949999809265137,10.0,10.3100004196167,51205114.0,10.249635696411133
2018-01-12,10.279999732971191,10.079999923706055,10.260000228881836,10.180000305175781,26074904.0,10.120396614074707
2018-01-15,10.149999618530273,9.989999771118164,10.149999618530273,10.079999923706055,25783955.0,10.020981788635254
2018-01-16,10.170000076293945,10.0600004196167,10.079999923706055,10.140000343322754,18887950.0,10.080631256103516
2018-01-17,10.15999984741211,9.930000305175781,10.140000343322754,10.09000015258789,21332976.0,10.030922889709473
2018-01-18,10.359999656677246,10.050000190734863,10.09000015258789,10.140000343322754,17139914.0,10.080631256103516
2018-01-19,10.210000038146973,10.069999694824219,10.15999984741211,10.149999618530273,14753679.0,10.090571403503418
2018-01-22,10.25,10.029999732971191,10.149999618530273,10.1899995803833,16847149.0,10.130337715148926
2018-01-23,10.260000228881836,10.130000114440918,10.1899995803833,10.180000305175781,11848939.0,10.120396614074707
2018-01-24,10.319999694824219,10.109999656677246,10.210000038146973,10.260000228881836,21165994.0,10.199928283691406
2018-01-25,10.380000114440918,10.220000267028809,10.270000457763672,10.289999961853027,22873848.0,10.229752540588379
2018-01-26,10.470000267028809,10.229999542236328,10.289999961853027,10.359999656677246,21431487.0,10.299342155456543
2018-01-29,10.390000343322754,10.020000457763672,10.359999656677246,10.029999732971191,21710800.0,9.971274375915527
2018-01-30,10.239999771118164,9.970000267028809,10.0,10.050000190734863,14944008.0,9.991157531738281
2018-01-31,10.039999961853027,9.789999961853027,10.010000228881836,9.880000114440918,18995577.0,9.822153091430664
2018-02-01,9.890000343322754,9.479999542236328,9.869999885559082,9.520000457763672,22150278.0,9.464261054992676
2018-02-02,9.640000343322754,9.329999923706055,9.460000038146973,9.609999656677246,14921997.0,9.553733825683594
2018-02-05,9.8100004196167,9.470000267028809,9.5,9.760000228881836,13451110.0,9.702856063842773
2018-02-06,9.819999694824219,9.470000267028809,9.6899995803833,9.489999771118164,21339366.0,9.434436798095703
2018-02-07,9.720000267028809,9.399999618530273,9.59000015258789,9.569999694824219,18951543.0,9.513967514038086
2018-02-08,9.819999694824219,9.539999961853027,9.579999923706055,9.800000190734863,14692052.0,9.742621421813965
2018-02-09,9.729999542236328,9.539999961853027,9.630000114440918,9.569999694824219,25511031.0,9.513967514038086
2018-02-12,9.829999923706055,9.609999656677246,9.609999656677246,9.779999732971191,12960338.0,9.722738265991211
2018-02-13,9.84000015258789,9.729999542236328,9.829999923706055,9.75,11557996.0,9.692914009094238
2018-02-14,9.8100004196167,9.720000267028809,9.729999542236328,9.789999961853027,7090760.0,9.732680320739746
2018-02-22,9.890000343322754,9.760000228881836,9.850000381469727,9.800000190734863,12979373.0,9.742621421813965
2018-02-23,9.819999694824219,9.75,9.800000190734863,9.779999732971191,10085151.0,9.722738265991211
2018-02-26,10.380000114440918,9.789999961853027,9.789999961853027,10.279999732971191,33740122.0,10.21981143951416
2018-02-27,10.40999984741211,10.239999771118164,10.300000190734863,10.319999694824219,18649882.0,10.259576797485352
2018-02-28,10.350000381469727,10.170000076293945,10.270000457763672,10.279999732971191,13521775.0,10.21981143951416
2018-03-01,10.5600004196167,10.020000457763672,10.050000190734863,10.390000343322754,37210492.0,10.329167366027832
2018-03-02,10.350000381469727,10.069999694824219,10.289999961853027,10.130000114440918,23367279.0,10.07068920135498
2018-03-05,10.4399995803833,10.140000343322754,10.180000305175781,10.329999923706055,21422505.0,10.26951789855957
2018-03-06,10.850000381469727,10.399999618530273,10.420000076293945,10.619999885559082,40963429.0,10.557820320129395
2018-03-07,10.59000015258789,10.380000114440918,10.529999732971191,10.4399995803833,19859590.0,10.378873825073242
2018-03-08,10.449999809265137,10.300000190734863,10.40999984741211,10.430000305175781,15521607.0,10.36893367767334
2018-03-09,10.619999885559082,10.369999885559082,10.399999618530273,10.5600004196167,22121341.0,10.49817180633545
2018-03-12,10.75,10.5600004196167,10.5600004196167,10.59000015258789,23586506.0,10.527996063232422
2018-03-13,10.789999961853027,10.40999984741211,10.550000190734863,10.630000114440918,27079623.0,10.567761421203613
2018-03-14,10.84000015258789,10.40999984741211,10.65999984741211,10.4399995803833,25592738.0,10.378873825073242
2018-03-15,10.380000114440918,10.149999618530273,10.350000381469727,10.3100004196167,19020971.0,10.249635696411133
2018-03-16,10.680000305175781,10.289999961853027,10.289999961853027,10.569999694824219,31946399.0,10.508112907409668
2018-03-19,10.569999694824219,10.350000381469727,10.529999732971191,10.399999618530273,18804401.0,10.33910846710205
2018-03-20,10.359999656677246,10.199999809265137,10.300000190734863,10.319999694824219,15302976.0,10.259576797485352
2018-03-21,10.569999694824219,10.279999732971191,10.380000114440918,10.300000190734863,19367940.0,10.239693641662598
2018-03-22,10.529999732971191,10.210000038146973,10.300000190734863,10.399999618530273,17856594.0,10.33910846710205
2018-03-23,10.1899995803833,9.699999809265137,10.100000381469727,9.800000190734863,34534910.0,9.742621421813965
2018-03-26,10.020000457763672,9.65999984741211,9.699999809265137,9.989999771118164,15846556.0,9.931509017944336
2018-03-27,10.319999694824219,10.0600004196167,10.100000381469727,10.25,24372236.0,10.189987182617188
2018-03-28,10.210000038146973,10.0,10.09000015258789,10.140000343322754,25458054.0,10.080631256103516
2018-03-29,10.329999923706055,10.149999618530273,10.149999618530273,10.220000267028809,22060203.0,10.160162925720215
2018-03-30,10.5,10.220000267028809,10.289999961853027,10.4399995803833,33335146.0,10.378873825073242
2018-04-02,11.170000076293945,10.399999618530273,10.539999961853027,10.970000267028809,82049663.0,10.905771255493164
2018-04-03,10.859999656677246,10.579999923706055,10.800000190734863,10.760000228881836,39790897.0,10.697000503540039
2018-04-04,10.829999923706055,10.380000114440918,10.739999771118164,10.430000305175781,34437959.0,10.36893367767334
2018-04-09,10.630000114440918,10.329999923706055,10.430000305175781,10.449999809265137,22142768.0,10.388814926147461
2018-04-10,10.5,10.199999809265137,10.470000267028809,10.329999923706055,24141949.0,10.26951789855957
2018-04-11,10.430000305175781,10.229999542236328,10.329999923706055,10.3100004196167,20736066.0,10.249635696411133
2018-04-12,10.350000381469727,10.25,10.260000228881836,10.300000190734863,15539702.0,10.239693641662598
2018-04-13,10.539999961853027,10.279999732971191,10.34000015258789,10.380000114440918,20845137.0,10.319225311279297
2018-04-16,10.539999961853027,10.329999923706055,10.329999923706055,10.539999961853027,32515635.0,10.478288650512695
2018-04-17,10.579999923706055,10.210000038146973,10.529999732971191,10.319999694824219,25747740.0,10.259576797485352
2018-04-18,10.90999984741211,10.329999923706055,10.369999885559082,10.739999771118164,57927762.0,10.677117347717285
2018-04-19,10.899999618530273,10.579999923706055,10.65999984741211,10.65999984741211,40253840.0,10.597585678100586
2018-04-20,11.069999694824219,10.640000343322754,10.640000343322754,10.819999694824219,55803448.0,10.756649017333984
2018-04-23,11.15999984741211,10.710000038146973,10.890000343322754,11.020000457763672,63766454.0,10.95547866821289
2018-04-24,11.109999656677246,10.720000267028809,10.930000305175781,11.09000015258789,56619601.0,11.025068283081055
2018-04-25,11.65999984741211,10.960000038146973,11.039999961853027,11.300000190734863,101314483.0,11.23383903503418
2018-04-26,11.359999656677246,10.949999809265137,11.210000038146973,10.960000038146973,55122107.0,10.895830154418945
2018-04-27,11.039999961853027,10.710000038146973,11.0,10.899999618530273,47716183.0,10.836180686950684
2018-05-02,11.020000457763672,10.8100004196167,10.880000114440918,10.90999984741211,29562333.0,10.846121788024902
2018-05-03,11.25,10.770000457763672,10.859999656677246,11.1899995803833,32937560.0,11.124482154846191
2018-05-04,11.25,10.979999542236328,11.1899995803833,10.989999771118164,20692560.0,10.925653457641602
2018-05-07,11.109999656677246,10.880000114440918,10.979999542236328,11.069999694824219,20110522.0,11.005186080932617
2018-05-08,11.079999923706055,10.90999984741211,11.050000190734863,11.0,21736177.0,10.935595512390137
2018-05-09,11.09000015258789,10.949999809265137,10.970000267028809,11.050000190734863,15594859.0,10.985302925109863
2018-05-10,11.050000190734863,10.850000381469727,11.020000457763672,10.970000267028809,18618750.0,10.905771255493164
2018-05-11,11.069999694824219,10.9399995803833,11.0,10.979999542236328,13439040.0,10.915712356567383
2018-05-14,11.09000015258789,10.920000076293945,10.989999771118164,11.0,13410731.0,10.935595512390137
2018-05-15,11.109999656677246,10.970000267028809,11.0,11.100000381469727,14674466.0,11.03501033782959
2018-05-16,11.109999656677246,10.65999984741211,11.109999656677246,10.6899995803833,21806447.0,10.627409934997559
2018-05-17,11.050000190734863,10.600000381469727,10.680000305175781,11.0,25281945.0,10.935595512390137
2018-05-18,11.140000343322754,10.84000015258789,10.979999542236328,10.989999771118164,18482506.0,10.925653457641602
2018-05-21,11.149999618530273,11.0,11.0,11.079999923706055,14222977.0,11.015127182006836
2018-05-22,11.119999885559082,10.979999542236328,11.0600004196167,11.109999656677246,13216443.0,11.044951438903809
2018-05-23,11.369999885559082,11.069999694824219,11.109999656677246,11.180000305175781,27302906.0,11.114542007446289
2018-05-24,11.380000114440918,11.130000114440918,11.140000343322754,11.34000015258789,23233733.0,11.273604393005371
2018-05-25,11.329999923706055,10.979999542236328,11.329999923706055,11.020000457763672,19756333.0,10.95547866821289
2018-05-28,11.109999656677246,10.84000015258789,11.029999732971191,11.0,12605907.0,10.935595512390137
2018-05-29,11.039999961853027,10.850000381469727,10.949999809265137,10.90999984741211,12118497.0,10.846121788024902
2018-05-30,11.039999961853027,10.710000038146973,10.819999694824219,10.760000228881836,18169919.0,10.697000503540039
2018-05-31,11.039999961853027,10.829999923706055,10.890000343322754,11.029999732971191,12844592.0,10.96541976928711
2018-06-01,11.050000190734863,10.9399995803833,11.0,11.020000457763672,10904777.0,10.95547866821289
2018-06-04,11.119999885559082,10.930000305175781,11.010000228881836,10.979999542236328,12079643.0,10.915712356567383
2018-06-05,11.100000381469727,10.960000038146973,10.960000038146973,11.09000015258789,10467115.0,11.025068283081055
2018-06-06,11.100000381469727,10.899999618530273,11.050000190734863,10.930000305175781,11944521.0,10.866005897521973
2018-06-07,11.010000228881836,10.800000190734863,10.930000305175781,10.859999656677246,11889001.0,10.796415328979492
2018-06-08,10.930000305175781,10.600000381469727,10.819999694824219,10.630000114440918,13664762.0,10.567761421203613
2018-06-11,10.75,10.600000381469727,10.630000114440918,10.6899995803833,9144610.0,10.627409934997559
2018-06-12,10.710000038146973,9.819999694824219,10.65999984741211,10.229999542236328,32651296.0,10.170103073120117
2018-06-13,10.239999771118164,9.989999771118164,10.0600004196167,10.0,11383525.0,9.941451072692871
2018-06-14,10.199999809265137,10.039999961853027,10.039999961853027,10.15999984741211,9109659.0,10.100513458251953
2018-06-15,10.180000305175781,9.869999885559082,10.15999984741211,10.069999694824219,9892956.0,10.011040687561035
2018-06-19,9.930000305175781,9.0600004196167,9.930000305175781,9.0600004196167,21047562.0,9.00695514678955
2018-06-20,8.569999694824219,8.149999618530273,8.319999694824219,8.359999656677246,50686481.0,8.311052322387695
2018-06-21,8.470000267028809,8.079999923706055,8.3100004196167,8.140000343322754,32375300.0,8.092341423034668
2018-06-22,8.25,7.849999904632568,8.149999618530273,8.199999809265137,17019396.0,8.151989936828613
2018-06-25,8.329999923706055,8.180000305175781,8.199999809265137,8.229999542236328,11129674.0,8.18181324005127
2018-06-26,8.569999694824219,8.050000190734863,8.09000015258789,8.550000190734863,14867449.0,8.499939918518066
2018-06-27,8.649999618530273,8.420000076293945,8.550000190734863,8.609999656677246,10831100.0,8.559588432312012
2018-06-28,8.649999618530273,8.40999984741211,8.59000015258789,8.449999809265137,7600500.0,8.40052604675293
2018-06-29,8.819999694824219,8.430000305175781,8.5,8.779999732971191,9967741.0,8.728593826293945
2018-07-02,8.789999961853027,8.569999694824219,8.779999732971191,8.65999984741211,8758510.0,8.609295845031738
2018-07-03,8.949999809265137,8.579999923706055,8.6899995803833,8.899999618530273,9822950.0,8.84788990020752
2018-07-04,8.9399995803833,8.850000381469727,8.869999885559082,8.899999618530273,7858707.0,8.84788990020752
2018-07-05,8.949999809265137,8.649999618530273,8.890000343322754,8.789999961853027,7988460.0,8.753287315368652
2018-07-06,9.0,8.699999809265137,8.789999961853027,8.819999694824219,7851854.0,8.783162117004395
2018-07-09,8.960000038146973,8.779999732971191,8.800000190734863,8.949999809265137,6140428.0,8.912618637084961
2018-07-10,9.0,8.84000015258789,8.970000267028809,8.930000305175781,4958972.0,8.89270305633545
2018-07-11,8.880000114440918,8.470000267028809,8.850000381469727,8.75,7887113.0,8.713454246520996
2018-07-12,9.050000190734863,8.729999542236328,8.739999771118164,9.010000228881836,8535190.0,8.972369194030762
2018-07-13,9.380000114440918,8.979999542236328,8.989999771118164,9.300000190734863,12489282.0,9.261157989501953
2018-07-16,9.65999984741211,9.239999771118164,9.270000457763672,9.539999961853027,12449900.0,9.500155448913574
2018-07-17,9.649999618530273,9.420000076293945,9.520000457763672,9.510000228881836,8158470.0,9.470280647277832
2018-07-18,9.979999542236328,9.600000381469727,9.600000381469727,9.779999732971191,14933649.0,9.739151954650879
2018-07-19,9.920000076293945,9.670000076293945,9.789999961853027,9.880000114440918,10605641.0,9.838735580444336
2018-07-20,9.949999809265137,9.760000228881836,9.890000343322754,9.890000343322754,9521364.0,9.84869384765625
2018-07-23,10.039999961853027,9.84000015258789,9.890000343322754,9.90999984741211,8223773.0,9.868609428405762
2018-07-24,10.010000228881836,9.770000457763672,9.90999984741211,9.850000381469727,11319198.0,9.808860778808594
2018-07-25,10.050000190734863,9.850000381469727,9.859999656677246,9.989999771118164,10931468.0,9.948275566101074
2018-07-26,10.029999732971191,9.880000114440918,10.0,9.979999542236328,6095026.0,9.93831729888916
2018-07-27,10.029999732971191,9.6899995803833,10.029999732971191,9.720000267028809,9165148.0,9.679403305053711
2018-07-30,10.130000114440918,9.710000038146973,9.729999542236328,10.029999732971191,12979210.0,9.98810863494873
2018-07-31,10.010000228881836,9.460000038146973,10.010000228881836,9.539999961853027,16059025.0,9.500155448913574
2018-08-01,10.15999984741211,9.5600004196167,9.5600004196167,9.890000343322754,20651831.0,9.84869384765625
2018-08-02,9.979999542236328,9.350000381469727,9.890000343322754,9.430000305175781,15507232.0,9.39061450958252
2018-08-03,9.930000305175781,9.470000267028809,9.489999771118164,9.680000305175781,12321254.0,9.639570236206055
2018-08-06,9.960000038146973,9.539999961853027,9.699999809265137,9.579999923706055,10106201.0,9.539987564086914
2018-08-07,9.899999618530273,9.430000305175781,9.699999809265137,9.859999656677246,12325048.0,9.818818092346191
2018-08-08,9.899999618530273,9.460000038146973,9.859999656677246,9.600000381469727,14952462.0,9.559905052185059
2018-08-09,9.859999656677246,9.520000457763672,9.550000190734863,9.789999961853027,10395945.0,9.74911117553711
2018-08-10,9.979999542236328,9.710000038146973,9.760000228881836,9.890000343322754,8822170.0,9.84869384765625
2018-08-13,10.039999961853027,9.75,9.789999961853027,9.989999771118164,10050098.0,9.948275566101074
2018-08-14,10.010000228881836,9.899999618530273,9.970000267028809,9.970000267028809,6226846.0,9.928359031677246
2018-08-15,9.979999542236328,9.75,9.970000267028809,9.8100004196167,7173820.0,9.769027709960938
2018-08-16,9.84000015258789,9.609999656677246,9.710000038146973,9.630000114440918,5929446.0,9.589778900146484
2018-08-17,9.760000228881836,8.779999732971191,9.720000267028809,8.850000381469727,18009157.0,8.813036918640137
2018-08-20,9.359999656677246,8.890000343322754,8.899999618530273,9.350000381469727,12132099.0,9.310949325561523
2018-08-21,9.600000381469727,9.300000190734863,9.359999656677246,9.510000228881836,7895024.0,9.470280647277832
2018-08-22,9.680000305175781,9.489999771118164,9.529999732971191,9.600000381469727,5808891.0,9.559905052185059
2018-08-23,9.789999961853027,9.550000190734863,9.649999618530273,9.710000038146973,6753411.0,9.669445037841797
2018-08-24,9.850000381469727,9.649999618530273,9.739999771118164,9.829999923706055,6941760.0,9.788944244384766
2018-08-27,9.920000076293945,9.65999984741211,9.760000228881836,9.859999656677246,6039827.0,9.818818092346191
2018-08-28,9.949999809265137,9.770000457763672,9.770000457763672,9.869999885559082,4715779.0,9.828776359558105
2018-08-29,9.899999618530273,9.6899995803833,9.869999885559082,9.829999923706055,4800024.0,9.788944244384766
2018-08-30,9.819999694824219,9.529999732971191,9.800000190734863,9.609999656677246,6201200.0,9.569862365722656
2018-08-31,9.640000343322754,9.510000228881836,9.550000190734863,9.510000228881836,4269496.0,9.470280647277832
2018-09-03,9.529999732971191,9.140000343322754,9.460000038146973,9.300000190734863,7777790.0,9.261157989501953
2018-09-04,9.819999694824219,9.329999923706055,9.34000015258789,9.819999694824219,10648770.0,9.778985023498535
2018-09-05,9.880000114440918,9.630000114440918,9.819999694824219,9.630000114440918,6248211.0,9.589778900146484
2018-09-06,9.729999542236328,9.470000267028809,9.619999885559082,9.529999732971191,6174850.0,9.490196228027344
2018-09-07,9.6899995803833,9.399999618530273,9.550000190734863,9.510000228881836,6157698.0,9.470280647277832
2018-09-10,9.5600004196167,9.34000015258789,9.5,9.350000381469727,5829400.0,9.310949325561523
2018-09-11,9.460000038146973,9.319999694824219,9.350000381469727,9.449999809265137,5543647.0,9.410531044006348
2018-09-12,9.5,9.380000114440918,9.399999618530273,9.399999618530273,4536041.0,9.360739707946777
2018-09-13,9.5600004196167,9.399999618530273,9.4399995803833,9.449999809265137,4529276.0,9.410531044006348
2018-09-14,9.550000190734863,9.470000267028809,9.470000267028809,9.5,4306978.0,9.460322380065918
2018-09-17,9.5,9.25,9.5,9.270000457763672,4722361.0,9.231283187866211
2018-09-18,9.5,9.279999732971191,9.279999732971191,9.5,3942970.0,9.460322380065918
2018-09-19,9.739999771118164,9.449999809265137,9.5,9.699999809265137,5666878.0,9.659486770629883
2018-09-20,9.729999542236328,9.65999984741211,9.6899995803833,9.670000076293945,3157014.0,9.62961196899414
2018-09-21,9.720000267028809,9.529999732971191,9.6899995803833,9.680000305175781,5018303.0,9.639570236206055
2018-09-25,9.920000076293945,9.720000267028809,9.720000267028809,9.789999961853027,5091972.0,9.74911117553711
2018-09-26,9.850000381469727,9.729999542236328,9.729999542236328,9.75,3656681.0,9.709278106689453
2018-09-27,9.829999923706055,9.720000267028809,9.729999542236328,9.739999771118164,4717143.0,9.699319839477539
2018-09-28,9.800000190734863,9.550000190734863,9.800000190734863,9.75,4845477.0,9.709278106689453
2018-10-08,9.710000038146973,9.239999771118164,9.649999618530273,9.260000228881836,6246039.0,9.221324920654297
2018-10-09,9.420000076293945,9.270000457763672,9.300000190734863,9.329999923706055,4044717.0,9.291031837463379
2018-10-10,9.40999984741211,9.25,9.329999923706055,9.34000015258789,3965418.0,9.300990104675293
2018-10-11,9.210000038146973,8.720000267028809,9.119999885559082,8.739999771118164,10706762.0,8.703495979309082
2018-10-12,8.850000381469727,8.300000190734863,8.75,8.539999961853027,9937569.0,8.504331588745117
2018-10-15,8.6899995803833,8.520000457763672,8.550000190734863,8.550000190734863,4755388.0,8.514289855957031
2018-10-16,8.640000343322754,8.220000267028809,8.550000190734863,8.25,4893300.0,8.215542793273926
2018-10-17,8.800000190734863,8.350000381469727,8.350000381469727,8.600000381469727,7898742.0,8.564081192016602
2018-10-18,8.630000114440918,8.34000015258789,8.600000381469727,8.380000114440918,5578961.0,8.345000267028809
2018-10-19,8.75,8.350000381469727,8.369999885559082,8.729999542236328,6185260.0,8.693537712097168
2018-10-22,9.130000114440918,8.710000038146973,8.789999961853027,9.0,6162479.0,8.962409973144531
2018-10-23,9.010000228881836,8.6899995803833,9.010000228881836,8.75,5212304.0,8.713454246520996
2018-10-24,8.869999885559082,8.670000076293945,8.739999771118164,8.720000267028809,3238741.0,8.68358039855957
2018-10-25,8.630000114440918,8.390000343322754,8.569999694824219,8.600000381469727,3617616.0,8.564081192016602
2018-10-26,8.850000381469727,8.640000343322754,8.640000343322754,8.699999809265137,3077642.0,8.663662910461426
2018-10-29,8.770000457763672,8.520000457763672,8.630000114440918,8.5600004196167,3282652.0,8.524248123168945
2018-10-30,8.699999809265137,8.390000343322754,8.5,8.569999694824219,3599143.0,8.53420639038086
2018-10-31,8.770000457763672,8.579999923706055,8.579999923706055,8.720000267028809,3484077.0,8.68358039855957
2018-11-01,8.979999542236328,8.720000267028809,8.720000267028809,8.890000343322754,5891283.0,8.852869987487793
2018-11-02,9.050000190734863,8.90999984741211,8.90999984741211,9.020000457763672,5917621.0,8.982327461242676
2018-11-05,9.770000457763672,8.989999771118164,9.029999732971191,9.520000457763672,15983077.0,9.480238914489746
2018-11-06,10.0600004196167,9.649999618530273,9.880000114440918,9.789999961853027,24504452.0,9.74911117553711
2018-11-07,9.770000457763672,9.4399995803833,9.770000457763672,9.460000038146973,14652412.0,9.420489311218262
2018-11-08,9.949999809265137,9.359999656677246,9.569999694824219,9.649999618530273,16410346.0,9.609695434570312
2018-11-09,9.600000381469727,9.319999694824219,9.59000015258789,9.399999618530273,12413721.0,9.360739707946777
2018-11-12,9.649999618530273,9.350000381469727,9.399999618530273,9.59000015258789,6678892.0,9.549946784973145
2018-11-13,9.880000114440918,9.399999618530273,9.399999618530273,9.720000267028809,11030138.0,9.679403305053711
2018-11-14,10.050000190734863,9.65999984741211,9.699999809265137,9.869999885559082,14882017.0,9.828776359558105
2018-11-15,10.5,9.90999984741211,9.90999984741211,10.25,25261010.0,10.207189559936523
2018-11-16,11.279999732971191,10.199999809265137,10.390000343322754,11.0,58830950.0,10.954057693481445
2018-11-19,10.970000267028809,10.5,10.890000343322754,10.65999984741211,31754822.0,10.615477561950684
2018-11-20,10.640000343322754,10.279999732971191,10.449999809265137,10.289999961853027,17361252.0,10.24702262878418
2018-11-21,10.579999923706055,10.149999618530273,10.149999618530273,10.420000076293945,13430184.0,10.376480102539062
2018-11-22,10.510000228881836,10.300000190734863,10.479999542236328,10.420000076293945,8072576.0,10.376480102539062
2018-11-23,10.3100004196167,9.960000038146973,10.25,10.069999694824219,14416530.0,10.02794075012207
2018-11-26,10.279999732971191,10.010000228881836,10.100000381469727,10.010000228881836,6639808.0,9.968192100524902
2018-11-27,10.270000457763672,10.0600004196167,10.109999656677246,10.149999618530273,6610650.0,10.107606887817383
2018-11-28,10.260000228881836,9.970000267028809,10.140000343322754,10.25,6299448.0,10.207189559936523
2018-11-29,10.34000015258789,9.989999771118164,10.329999923706055,10.0,5133788.0,9.958233833312988
2018-11-30,10.149999618530273,9.979999542236328,9.979999542236328,10.100000381469727,4007569.0,10.057816505432129
2018-12-03,10.40999984741211,10.260000228881836,10.300000190734863,10.289999961853027,7263344.0,10.24702262878418
2018-12-04,10.369999885559082,10.270000457763672,10.300000190734863,10.300000190734863,4761868.0,10.256980895996094
2018-12-05,10.210000038146973,10.079999923706055,10.149999618530273,10.130000114440918,5092787.0,10.087691307067871
2018-12-06,10.319999694824219,10.0600004196167,10.100000381469727,10.100000381469727,4933439.0,10.057816505432129
2018-12-07,10.34000015258789,10.130000114440918,10.199999809265137,10.210000038146973,5861225.0,10.167356491088867
2018-12-10,10.329999923706055,10.0,10.0,10.300000190734863,5639515.0,10.256980895996094
2018-12-11,10.369999885559082,10.260000228881836,10.3100004196167,10.300000190734863,3501163.0,10.256980895996094
2018-12-12,10.369999885559082,10.210000038146973,10.300000190734863,10.220000267028809,4308972.0,10.177315711975098
2018-12-13,10.359999656677246,10.229999542236328,10.329999923706055,10.300000190734863,6811014.0,10.256980895996094
2018-12-14,10.319999694824219,9.819999694824219,10.319999694824219,9.84000015258789,11147800.0,9.79890251159668
2018-12-17,10.270000457763672,9.90999984741211,9.90999984741211,10.079999923706055,10270855.0,10.0378999710083
2018-12-18,10.3100004196167,10.100000381469727,10.100000381469727,10.220000267028809,9199480.0,10.177315711975098
2018-12-19,10.3100004196167,10.029999732971191,10.289999961853027,10.069999694824219,5448235.0,10.02794075012207
2018-12-20,10.239999771118164,10.029999732971191,10.119999885559082,10.09000015258789,5936034.0,10.047858238220215
2018-12-21,10.130000114440918,9.9399995803833,10.09000015258789,9.989999771118164,4888280.0,9.948275566101074
2018-12-24,10.039999961853027,9.869999885559082,9.989999771118164,9.920000076293945,3950583.0,9.878567695617676
2018-12-25,9.930000305175781,9.550000190734863,9.890000343322754,9.920000076293945,5875503.0,9.878567695617676
2018-12-26,9.979999542236328,9.770000457763672,9.850000381469727,9.899999618530273,4438400.0,9.858651161193848
2018-12-27,10.050000190734863,9.699999809265137,10.020000457763672,9.699999809265137,3690604.0,9.659486770629883
2018-12-28,9.880000114440918,9.6899995803833,9.729999542236328,9.729999542236328,3611231.0,9.689360618591309
2019-01-02,10.430000305175781,9.949999809265137,10.430000305175781,10.010000228881836,10086499.0,9.968192100524902
2019-01-03,10.029999732971191,9.699999809265137,10.010000228881836,9.720000267028809,4541373.0,9.679403305053711
2019-01-04,9.899999618530273,9.65999984741211,9.710000038146973,9.899999618530273,4489840.0,9.858651161193848
2019-01-07,10.109999656677246,9.65999984741211,9.710000038146973,10.039999961853027,6169840.0,9.998066902160645
2019-01-08,10.100000381469727,10.0,10.0,10.050000190734863,4738141.0,10.008025169372559
2019-01-09,10.149999618530273,10.0600004196167,10.069999694824219,10.109999656677246,5531736.0,10.067773818969727
2019-01-10,10.149999618530273,9.960000038146973,10.109999656677246,10.0,5275448.0,9.958233833312988
2019-01-11,10.180000305175781,10.0,10.0,10.109999656677246,4717943.0,10.067773818969727
2019-01-14,10.15999984741211,10.0600004196167,10.109999656677246,10.149999618530273,4150074.0,10.107606887817383
2019-01-15,10.279999732971191,10.130000114440918,10.1899995803833,10.25,4912412.0,10.207189559936523
2019-01-16,10.399999618530273,10.210000038146973,10.239999771118164,10.359999656677246,6962914.0,10.316729545593262
2019-01-17,10.380000114440918,10.149999618530273,10.359999656677246,10.15999984741211,5417116.0,10.117565155029297
2019-01-18,10.34000015258789,10.180000305175781,10.210000038146973,10.229999542236328,5132210.0,10.187273025512695
2019-01-21,10.319999694824219,10.210000038146973,10.239999771118164,10.220000267028809,3770094.0,10.177315711975098
2019-01-22,10.25,10.100000381469727,10.239999771118164,10.109999656677246,2891776.0,10.067773818969727
2019-01-23,10.170000076293945,9.979999542236328,10.109999656677246,10.020000457763672,2872800.0,9.978150367736816
2019-01-24,10.140000343322754,9.989999771118164,10.050000190734863,10.109999656677246,3154365.0,10.067773818969727
2019-01-25,10.140000343322754,10.010000228881836,10.050000190734863,10.029999732971191,2480910.0,9.98810863494873
2019-01-28,10.130000114440918,10.010000228881836,10.020000457763672,10.029999732971191,2929460.0,9.98810863494873
2019-01-29,10.020000457763672,9.630000114440918,9.989999771118164,9.84000015258789,4162690.0,9.79890251159668
2019-01-30,9.829999923706055,9.489999771118164,9.710000038146973,9.529999732971191,6950809.0,9.490196228027344
2019-01-31,9.239999771118164,8.579999923706055,9.239999771118164,8.579999923706055,21950728.0,8.544164657592773
2019-02-01,8.729999542236328,8.470000267028809,8.470000267028809,8.729999542236328,6025187.0,8.693537712097168
2019-02-11,9.359999656677246,8.720000267028809,8.729999542236328,9.300000190734863,10206211.0,9.261157989501953
2019-02-12,9.479999542236328,9.210000038146973,9.289999961853027,9.420000076293945,7199800.0,9.380656242370605
2019-02-13,9.779999732971191,9.449999809265137,9.479999542236328,9.680000305175781,8724759.0,9.639570236206055
2019-02-14,9.760000228881836,9.640000343322754,9.699999809265137,9.710000038146973,6482089.0,9.669445037841797
2019-02-15,9.930000305175781,9.729999542236328,9.729999542236328,9.75,6555492.0,9.709278106689453
2019-02-18,10.149999618530273,9.770000457763672,9.770000457763672,9.930000305175781,10017302.0,9.888526916503906
2019-02-19,10.039999961853027,9.720000267028809,9.989999771118164,9.829999923706055,11772060.0,9.788944244384766
2019-02-20,9.880000114440918,9.680000305175781,9.850000381469727,9.75,7254128.0,9.709278106689453
2019-02-21,9.880000114440918,9.479999542236328,9.720000267028809,9.59000015258789,13806187.0,9.549946784973145
2019-02-22,9.84000015258789,9.550000190734863,9.550000190734863,9.829999923706055,10682833.0,9.788944244384766
2019-02-25,10.390000343322754,9.960000038146973,9.960000038146973,10.289999961853027,22791388.0,10.24702262878418
2019-02-26,10.479999542236328,10.149999618530273,10.319999694824219,10.199999809265137,24446398.0,10.157398223876953
2019-02-27,10.4399995803833,10.0600004196167,10.239999771118164,10.199999809265137,16981775.0,10.157398223876953
2019-02-28,10.430000305175781,10.199999809265137,10.199999809265137,10.369999885559082,14152790.0,10.326688766479492
2019-03-01,10.319999694824219,10.140000343322754,10.279999732971191,10.239999771118164,10881980.0,10.19723129272461
2019-03-04,11.260000228881836,10.520000457763672,10.520000457763672,11.1899995803833,61304956.0,11.14326286315918
2019-03-05,11.399999618530273,10.90999984741211,10.989999771118164,11.319999694824219,41252866.0,11.272720336914062
2019-03-06,11.550000190734863,11.079999923706055,11.359999656677246,11.220000267028809,36369226.0,11.173138618469238
2019-03-07,12.180000305175781,11.40999984741211,11.40999984741211,11.850000381469727,48243464.0,11.800507545471191
2019-03-08,12.630000114440918,11.380000114440918,11.40999984741211,11.600000381469727,66259788.0,11.551551818847656
2019-03-11,12.279999732971191,11.609999656677246,12.09000015258789,12.020000457763672,35966301.0,11.969797134399414
2019-03-12,12.270000457763672,11.850000381469727,12.199999809265137,12.020000457763672,43530420.0,11.969797134399414
2019-03-13,13.1899995803833,11.8100004196167,12.050000190734863,12.640000343322754,87741412.0,12.587207794189453
2019-03-14,12.619999885559082,11.479999542236328,12.380000114440918,11.859999656677246,47893414.0,11.810464859008789
2019-03-15,12.479999542236328,11.880000114440918,11.9399995803833,12.020000457763672,47103061.0,11.969797134399414
2019-03-18,12.09000015258789,11.550000190734863,12.079999923706055,11.850000381469727,43733501.0,11.800507545471191
2019-03-19,12.399999618530273,11.729999542236328,11.859999656677246,12.010000228881836,47043073.0,11.9598388671875
2019-03-20,12.34000015258789,11.84000015258789,12.0600004196167,12.100000381469727,38595826.0,12.049463272094727
2019-03-21,13.130000114440918,11.949999809265137,11.979999542236328,12.600000381469727,77018201.0,12.547374725341797
2019-03-22,12.550000190734863,12.119999885559082,12.4399995803833,12.5,45449945.0,12.447792053222656
2019-03-25,13.079999923706055,12.079999923706055,12.220000267028809,12.800000190734863,58049287.0,12.746539115905762
2019-03-26,13.399999618530273,12.720000267028809,12.8100004196167,12.979999542236328,94131425.0,12.925786972045898
2019-03-27,12.920000076293945,12.199999809265137,12.920000076293945,12.390000343322754,50439890.0,12.338252067565918
2019-03-28,12.979999542236328,12.329999923706055,12.449999809265137,12.380000114440918,37984777.0,12.328293800354004
2019-03-29,12.449999809265137,11.770000457763672,12.270000457763672,12.34000015258789,43431177.0,12.288460731506348
2019-04-01,12.680000305175781,12.180000305175781,12.260000228881836,12.670000076293945,47693199.0,12.617082595825195
2019-04-02,13.25,12.619999885559082,12.619999885559082,12.920000076293945,59083049.0,12.86603832244873
2019-04-03,13.399999618530273,12.770000457763672,12.8100004196167,13.300000190734863,48359942.0,13.244451522827148
2019-04-04,14.140000343322754,13.380000114440918,14.140000343322754,13.729999542236328,79896395.0,13.672654151916504
2019-04-08,13.789999961853027,12.979999542236328,13.699999809265137,13.180000305175781,56551487.0,13.12495231628418
2019-04-09,13.569999694824219,13.039999961853027,13.319999694824219,13.289999961853027,42029794.0,13.234492301940918
2019-04-10,13.25,12.800000190734863,13.170000076293945,12.9399995803833,29522921.0,12.885953903198242
2019-04-11,13.220000267028809,12.760000228881836,12.890000343322754,12.8100004196167,24937152.0,12.756498336791992
2019-04-12,13.329999923706055,12.65999984741211,12.90999984741211,13.300000190734863,43245114.0,13.244451522827148
2019-04-15,13.460000038146973,12.84000015258789,13.399999618530273,12.890000343322754,31851935.0,12.836163520812988
2019-04-16,13.130000114440918,12.399999618530273,12.8100004196167,13.0600004196167,28585039.0,13.005454063415527
2019-04-17,13.130000114440918,12.789999961853027,12.979999542236328,12.899999618530273,19477244.0,12.846120834350586
2019-04-18,12.890000343322754,12.600000381469727,12.890000343322754,12.75,19760036.0,12.696747779846191
2019-04-19,12.75,12.529999732971191,12.680000305175781,12.649999618530273,14901977.0,12.59716510772705
2019-04-22,12.6899995803833,12.170000076293945,12.649999618530273,12.300000190734863,20951651.0,12.248627662658691
2019-04-23,12.350000381469727,11.960000038146973,12.260000228881836,11.979999542236328,16994848.0,11.929964065551758
2019-04-24,12.050000190734863,11.380000114440918,12.0,11.489999771118164,58252067.0,11.442010879516602
2019-04-25,11.25,10.34000015258789,11.130000114440918,10.34000015258789,83509405.0,10.29681396484375
2019-04-26,10.539999961853027,10.0,10.100000381469727,10.3100004196167,41140374.0,10.266939163208008
2019-05-06,10.34000015258789,9.5,10.0,9.729999542236328,37535935.0,9.689360618591309
2019-05-07,9.960000038146973,9.65999984741211,9.800000190734863,9.90999984741211,23866316.0,9.868609428405762
2019-05-08,10.130000114440918,9.609999656677246,9.670000076293945,10.029999732971191,24405283.0,9.98810863494873
2019-05-09,10.109999656677246,9.84000015258789,9.899999618530273,9.90999984741211,16327097.0,9.868609428405762
2019-05-10,10.430000305175781,9.850000381469727,10.029999732971191,10.359999656677246,36387828.0,10.316729545593262
2019-05-13,10.199999809265137,9.6899995803833,10.029999732971191,9.899999618530273,33223223.0,9.858651161193848
2019-05-14,9.989999771118164,9.770000457763672,9.779999732971191,9.850000381469727,16242364.0,9.808860778808594
2019-05-15,10.039999961853027,9.869999885559082,9.949999809265137,9.970000267028809,19296497.0,9.928359031677246
2019-05-16,10.039999961853027,9.90999984741211,9.979999542236328,10.0,17033525.0,9.958233833312988
2019-05-17,10.220000267028809,9.550000190734863,10.0,9.649999618530273,24784916.0,9.609695434570312
2019-05-20,9.930000305175781,9.529999732971191,9.670000076293945,9.829999923706055,17205364.0,9.788944244384766
2019-05-21,10.229999542236328,9.789999961853027,9.90999984741211,10.149999618530273,30257707.0,10.107606887817383
2019-05-22,10.260000228881836,9.960000038146973,10.130000114440918,10.210000038146973,27074406.0,10.167356491088867
2019-05-23,10.479999542236328,10.100000381469727,10.229999542236328,10.170000076293945,37513965.0,10.127523422241211
2019-05-24,10.050000190734863,9.789999961853027,9.899999618530273,9.829999923706055,19549946.0,9.788944244384766
2019-05-27,10.369999885559082,9.850000381469727,9.850000381469727,10.300000190734863,38241819.0,10.256980895996094
2019-05-28,10.270000457763672,10.069999694824219,10.180000305175781,10.119999885559082,29692577.0,10.07773208618164
2019-05-29,10.220000267028809,9.949999809265137,10.039999961853027,10.0600004196167,18983065.0,10.017983436584473
2019-05-30,10.100000381469727,9.84000015258789,10.039999961853027,9.949999809265137,18670453.0,9.908442497253418
2019-05-31,10.079999923706055,9.859999656677246,9.9399995803833,9.9399995803833,13800867.0,9.898484230041504
2019-06-03,10.079999923706055,9.649999618530273,10.050000190734863,9.710000038146973,18377148.0,9.669445037841797
2019-06-04,9.869999885559082,9.600000381469727,9.710000038146973,9.649999618530273,11920788.0,9.609695434570312
2019-06-05,9.800000190734863,9.609999656677246,9.770000457763672,9.65999984741211,10127328.0,9.619653701782227
2019-06-06,9.670000076293945,9.010000228881836,9.670000076293945,9.140000343322754,24752237.0,9.101825714111328
2019-06-10,9.289999961853027,9.100000381469727,9.149999618530273,9.229999542236328,11108387.0,9.191449165344238
2019-06-11,9.579999923706055,9.1899995803833,9.199999809265137,9.550000190734863,16707767.0,9.510113716125488
2019-06-12,9.649999618530273,9.4399995803833,9.539999961853027,9.5,13108841.0,9.460322380065918
2019-06-13,9.569999694824219,9.420000076293945,9.460000038146973,9.520000457763672,10236633.0,9.480238914489746
2019-06-14,9.600000381469727,9.220000267028809,9.550000190734863,9.25,13298639.0,9.211366653442383
2019-06-17,9.399999618530273,9.210000038146973,9.239999771118164,9.319999694824219,9668015.0,9.281073570251465
2019-06-18,9.5,9.279999732971191,9.319999694824219,9.359999656677246,13543920.0,9.320906639099121
2019-06-19,9.600000381469727,9.359999656677246,9.600000381469727,9.390000343322754,30453000.0,9.350781440734863
2019-06-20,9.529999732971191,9.25,9.369999885559082,9.510000228881836,34777097.0,9.470280647277832
2019-06-21,9.710000038146973,9.520000457763672,9.5600004196167,9.630000114440918,35893862.0,9.589778900146484
2019-06-24,9.640000343322754,9.449999809265137,9.59000015258789,9.5,21992445.0,9.460322380065918
2019-06-25,9.520000457763672,9.210000038146973,9.510000228881836,9.289999961853027,22963013.0,9.251198768615723
2019-06-26,9.319999694824219,9.210000038146973,9.25,9.25,11401332.0,9.211366653442383
2019-06-27,9.369999885559082,9.25,9.260000228881836,9.300000190734863,15464700.0,9.261157989501953
2019-06-28,9.300000190734863,8.9399995803833,9.260000228881836,9.050000190734863,29965228.0,9.012202262878418
2019-07-01,9.369999885559082,9.149999618530273,9.199999809265137,9.369999885559082,27917373.0,9.330864906311035
2019-07-02,9.619999885559082,9.319999694824219,9.390000343322754,9.489999771118164,31688875.0,9.450364112854004
2019-07-03,9.59000015258789,9.34000015258789,9.4399995803833,9.520000457763672,19758376.0,9.480238914489746
2019-07-04,9.579999923706055,9.369999885559082,9.550000190734863,9.430000305175781,14779802.0,9.39061450958252
2019-07-05,9.489999771118164,9.319999694824219,9.479999542236328,9.40999984741211,11284812.0,9.370697975158691
2019-07-08,9.359999656677246,9.0600004196167,9.359999656677246,9.15999984741211,17853656.0,9.121742248535156
2019-07-09,9.210000038146973,9.079999923706055,9.149999618530273,9.149999618530273,8451766.0,9.111783981323242
2019-07-10,9.210000038146973,9.050000190734863,9.180000305175781,9.100000381469727,8458531.0,9.061993598937988
2019-07-11,9.199999809265137,9.0,9.130000114440918,9.100000381469727,9266001.0,9.061993598937988
2019-07-12,9.149999618530273,9.039999961853027,9.079999923706055,9.09000015258789,7783667.0,9.052034378051758
2019-07-15,9.25,8.979999542236328,9.100000381469727,9.210000038146973,12708262.0,9.171533584594727
2019-07-16,9.210000038146973,9.119999885559082,9.210000038146973,9.15999984741211,8045351.0,9.121742248535156
2019-07-17,9.220000267028809,9.100000381469727,9.170000076293945,9.140000343322754,9723010.0,9.101825714111328
2019-07-18,9.119999885559082,8.979999542236328,9.09000015258789,8.989999771118164,12104814.0,8.952451705932617
2019-07-19,9.119999885559082,9.0,9.039999961853027,9.020000457763672,8646793.0,8.982327461242676
2019-07-22,9.050000190734863,8.630000114440918,9.039999961853027,8.729999542236328,13278875.0,8.693537712097168
2019-07-23,8.829999923706055,8.600000381469727,8.600000381469727,8.800000190734863,8276430.0,8.763245582580566
2019-07-24,9.180000305175781,8.800000190734863,8.819999694824219,9.0600004196167,19970405.0,9.022160530090332
2019-07-25,9.170000076293945,8.979999542236328,9.0,9.079999923706055,16223653.0,9.042076110839844
2019-07-26,9.149999618530273,9.020000457763672,9.050000190734863,9.109999656677246,10997404.0,9.071950912475586
2019-07-29,9.109999656677246,8.899999618530273,9.09000015258789,8.979999542236328,11303483.0,8.942493438720703
2019-07-30,9.119999885559082,8.9399995803833,8.9399995803833,9.010000228881836,11733753.0,8.972369194030762
2019-07-31,9.020000457763672,8.90999984741211,9.020000457763672,8.930000305175781,8248387.0,8.89270305633545
2019-08-01,8.960000038146973,8.789999961853027,8.899999618530273,8.819999694824219,9799237.0,8.783162117004395
2019-08-02,8.710000038146973,8.600000381469727,8.710000038146973,8.640000343322754,14114789.0,8.603914260864258
2019-08-05,8.75,8.5,8.619999885559082,8.520000457763672,12345210.0,8.484416007995605
2019-08-06,8.420000076293945,8.029999732971191,8.399999618530273,8.170000076293945,20981883.0,8.135876655578613
2019-08-07,8.25,8.130000114440918,8.199999809265137,8.130000114440918,7783280.0,8.096044540405273
2019-08-08,8.229999542236328,8.149999618530273,8.170000076293945,8.180000305175781,6129769.0,8.145835876464844
2019-08-09,8.260000228881836,7.980000019073486,8.229999542236328,8.0,10759108.0,7.966587066650391
2019-08-12,8.279999732971191,8.010000228881836,8.010000228881836,8.25,9665497.0,8.215542793273926
2019-08-13,8.25,8.119999885559082,8.25,8.15999984741211,7221528.0,8.1259183883667
2019-08-14,8.34000015258789,8.15999984741211,8.25,8.199999809265137,8074271.0,8.165751457214355
2019-08-15,8.25,7.980000019073486,8.010000228881836,8.25,8913528.0,8.215542793273926
2019-08-16,8.380000114440918,8.210000038146973,8.220000267028809,8.289999961853027,10728160.0,8.255375862121582
2019-08-19,8.649999618530273,8.279999732971191,8.350000381469727,8.59000015258789,22442754.0,8.554122924804688
2019-08-20,8.720000267028809,8.5600004196167,8.619999885559082,8.579999923706055,16177077.0,8.544164657592773
2019-08-21,8.649999618530273,8.520000457763672,8.539999961853027,8.5600004196167,9875265.0,8.524248123168945
2019-08-22,8.609999656677246,8.390000343322754,8.59000015258789,8.550000190734863,14022020.0,8.514289855957031
2019-08-23,8.630000114440918,8.460000038146973,8.510000228881836,8.470000267028809,11703899.0,8.434624671936035
2019-08-26,9.199999809265137,8.600000381469727,8.670000076293945,8.829999923706055,44311161.0,8.793120384216309
2019-08-27,9.09000015258789,8.710000038146973,8.84000015258789,9.029999732971191,39483779.0,8.992284774780273
2019-08-28,9.0,8.850000381469727,9.0,8.9399995803833,18651783.0,8.902660369873047
2019-08-29,9.180000305175781,8.84000015258789,8.899999618530273,9.140000343322754,33178307.0,9.101825714111328
2019-08-30,9.149999618530273,8.739999771118164,9.029999732971191,8.829999923706055,29041970.0,8.793120384216309
2019-09-02,9.039999961853027,8.65999984741211,8.829999923706055,9.039999961853027,25020348.0,9.002243041992188
2019-09-03,9.109999656677246,8.90999984741211,8.989999771118164,9.069999694824219,23319265.0,9.03211784362793
2019-09-04,9.149999618530273,8.960000038146973,9.0,9.0600004196167,21381138.0,9.022160530090332
2019-09-05,9.520000457763672,9.0600004196167,9.09000015258789,9.260000228881836,48058132.0,9.221324920654297
2019-09-06,9.5,9.239999771118164,9.279999732971191,9.430000305175781,35883108.0,9.39061450958252
2019-09-09,9.579999923706055,9.34000015258789,9.479999542236328,9.579999923706055,35366318.0,9.539987564086914
2019-09-10,9.770000457763672,9.449999809265137,9.550000190734863,9.539999961853027,32392762.0,9.500155448913574
2019-09-11,9.640000343322754,9.350000381469727,9.579999923706055,9.369999885559082,24527783.0,9.330864906311035
2019-09-12,9.5,9.329999923706055,9.399999618530273,9.420000076293945,18311331.0,9.380656242370605
2019-09-16,9.770000457763672,9.399999618530273,9.4399995803833,9.649999618530273,31389683.0,9.609695434570312
2019-09-17,9.720000267028809,9.229999542236328,9.5600004196167,9.3100004196167,27293837.0,9.271116256713867
2019-09-18,9.350000381469727,9.09000015258789,9.3100004196167,9.149999618530273,18073667.0,9.111783981323242
2019-09-19,9.489999771118164,9.149999618530273,9.1899995803833,9.449999809265137,26633780.0,9.410531044006348
2019-09-20,9.65999984741211,9.319999694824219,9.600000381469727,9.550000190734863,44049957.0,9.510113716125488
2019-09-23,9.920000076293945,9.390000343322754,9.770000457763672,9.479999542236328,52300099.0,9.440404891967773
2019-09-24,9.470000267028809,9.149999618530273,9.430000305175781,9.149999618530273,43518896.0,9.111783981323242
2019-09-25,9.069999694824219,8.359999656677246,9.0600004196167,8.5,56856583.0,8.464498519897461
2019-09-26,8.550000190734863,8.319999694824219,8.510000228881836,8.380000114440918,21856230.0,8.345000267028809
2019-09-27,8.489999771118164,8.359999656677246,8.399999618530273,8.420000076293945,16311491.0,8.384833335876465
2019-09-30,8.449999809265137,8.170000076293945,8.420000076293945,8.180000305175781,19575453.0,8.145835876464844
2019-10-08,8.289999961853027,8.180000305175781,8.210000038146973,8.239999771118164,9554442.0,8.205584526062012
2019-10-09,8.229999542236328,8.09000015258789,8.229999542236328,8.210000038146973,15446638.0,8.17570972442627
2019-10-10,8.279999732971191,8.15999984741211,8.210000038146973,8.270000457763672,12964079.0,8.23546028137207
2019-10-11,8.319999694824219,8.1899995803833,8.260000228881836,8.270000457763672,12317717.0,8.23546028137207
2019-10-14,8.449999809265137,8.300000190734863,8.329999923706055,8.430000305175781,15108875.0,8.394791603088379
2019-10-15,8.40999984741211,8.25,8.40999984741211,8.329999923706055,11815310.0,8.295208930969238
2019-10-16,8.430000305175781,8.300000190734863,8.319999694824219,8.3100004196167,10554623.0,8.27529239654541
2019-10-17,8.3100004196167,8.199999809265137,8.300000190734863,8.229999542236328,9043873.0,8.195626258850098
2019-10-18,8.260000228881836,8.0,8.239999771118164,8.039999961853027,17621910.0,8.006420135498047
2019-10-21,8.050000190734863,7.900000095367432,8.050000190734863,8.010000228881836,13596891.0,7.976545333862305
2019-10-22,8.079999923706055,7.980000019073486,8.039999961853027,8.079999923706055,11446138.0,8.046253204345703
2019-10-23,8.069999694824219,7.960000038146973,8.050000190734863,7.96999979019165,10665320.0,7.936712265014648
2019-10-24,8.029999732971191,7.940000057220459,8.0,8.020000457763672,8751521.0,7.986504077911377
2019-10-25,8.050000190734863,7.929999828338623,8.020000457763672,8.010000228881836,8538412.0,7.976545333862305
2019-10-28,8.369999885559082,8.140000343322754,8.300000190734863,8.34000015258789,27710843.0,8.305167198181152
2019-10-29,8.3100004196167,8.140000343322754,8.3100004196167,8.149999618530273,17466826.0,8.115960121154785
2019-10-30,8.140000343322754,7.880000114440918,8.100000381469727,7.96999979019165,20185377.0,7.936712265014648
2019-10-31,8.319999694824219,8.09000015258789,8.100000381469727,8.239999771118164,32471793.0,8.205584526062012
2019-11-01,8.289999961853027,8.140000343322754,8.180000305175781,8.199999809265137,20270689.0,8.165751457214355
2019-11-04,8.380000114440918,8.199999809265137,8.199999809265137,8.300000190734863,20380484.0,8.265334129333496
2019-11-05,8.34000015258789,8.180000305175781,8.300000190734863,8.300000190734863,15040466.0,8.265334129333496
2019-11-06,8.3100004196167,8.119999885559082,8.300000190734863,8.199999809265137,12087236.0,8.165751457214355
2019-11-07,8.199999809265137,8.050000190734863,8.180000305175781,8.119999885559082,15522046.0,8.086085319519043
2019-11-08,8.239999771118164,8.130000114440918,8.170000076293945,8.180000305175781,14173143.0,8.145835876464844
2019-11-11,8.15999984741211,7.929999828338623,8.15999984741211,7.949999809265137,17933045.0,7.91679573059082
2019-11-12,8.079999923706055,7.949999809265137,7.980000019073486,8.050000190734863,12095133.0,8.016378402709961
2019-11-13,8.069999694824219,7.929999828338623,8.050000190734863,7.980000019073486,9262259.0,7.9466705322265625
2019-11-14,8.050000190734863,7.960000038146973,7.989999771118164,8.029999732971191,8717579.0,7.996461391448975
2019-11-15,8.140000343322754,7.96999979019165,8.029999732971191,8.0600004196167,13280571.0,8.026336669921875
2019-11-18,8.079999923706055,8.0,8.010000228881836,8.039999961853027,8552295.0,8.006420135498047
2019-11-19,8.220000267028809,8.010000228881836,8.029999732971191,8.210000038146973,21273727.0,8.17570972442627
2019-11-20,8.170000076293945,8.069999694824219,8.170000076293945,8.09000015258789,16940129.0,8.056211471557617
2019-11-21,8.069999694824219,7.96999979019165,8.039999961853027,8.050000190734863,13487230.0,8.016378402709961
2019-11-22,8.109999656677246,7.980000019073486,8.050000190734863,7.980000019073486,18098900.0,7.9466705322265625
2019-11-25,8.09000015258789,7.929999828338623,8.09000015258789,7.989999771118164,24338117.0,7.956628799438477
2019-11-26,8.029999732971191,7.960000038146973,7.989999771118164,7.960000038146973,15999213.0,7.926753997802734
2019-11-27,7.989999771118164,7.920000076293945,7.960000038146973,7.96999979019165,13055587.0,7.936712265014648
2019-11-28,7.960000038146973,7.929999828338623,7.949999809265137,7.949999809265137,12576960.0,7.91679573059082
2019-11-29,7.989999771118164,7.920000076293945,7.960000038146973,7.980000019073486,14113835.0,7.9466705322265625
2019-12-02,8.029999732971191,7.96999979019165,8.029999732971191,8.020000457763672,16199143.0,7.986504077911377
2019-12-03,8.149999618530273,7.949999809265137,7.980000019073486,8.050000190734863,22429410.0,8.016378402709961
2019-12-04,8.029999732971191,7.960000038146973,8.0,8.020000457763672,16309113.0,7.986504077911377
2019-12-05,8.100000381469727,8.0,8.020000457763672,8.079999923706055,20741751.0,8.046253204345703
2019-12-06,8.15999984741211,8.0600004196167,8.09000015258789,8.130000114440918,30406676.0,8.096044540405273
2019-12-09,8.789999961853027,8.130000114440918,8.149999618530273,8.579999923706055,101806489.0,8.544164657592773
2019-12-10,9.079999923706055,8.510000228881836,8.600000381469727,8.859999656677246,148225595.0,8.82299518585205
2019-12-11,9.119999885559082,8.770000457763672,8.890000343322754,8.90999984741211,97795712.0,8.872786521911621
2019-12-12,8.960000038146973,8.8100004196167,8.850000381469727,8.84000015258789,72046417.0,8.803078651428223
2019-12-13,8.9399995803833,8.770000457763672,8.899999618530273,8.869999885559082,59569817.0,8.832953453063965
2019-12-16,9.079999923706055,8.859999656677246,8.90999984741211,9.020000457763672,85155876.0,8.982327461242676
2019-12-17,9.100000381469727,8.960000038146973,9.010000228881836,9.010000228881836,63499099.0,8.972369194030762
2019-12-18,9.270000457763672,8.960000038146973,9.0,9.09000015258789,78791864.0,9.052034378051758
2019-12-19,9.329999923706055,9.050000190734863,9.0600004196167,9.210000038146973,48007748.0,9.171533584594727
2019-12-20,9.260000228881836,8.930000305175781,9.229999542236328,8.949999809265137,54571108.0,8.912618637084961
2019-12-23,8.869999885559082,8.5600004196167,8.869999885559082,8.630000114440918,43862831.0,8.593955993652344
2019-12-24,8.649999618530273,8.529999732971191,8.59000015258789,8.619999885559082,42307416.0,8.58399772644043
2019-12-25,8.710000038146973,8.520000457763672,8.600000381469727,8.65999984741211,38740765.0,8.623830795288086
2019-12-26,8.720000267028809,8.569999694824219,8.640000343322754,8.6899995803833,30234381.0,8.653704643249512
2019-12-27,8.829999923706055,8.539999961853027,8.6899995803833,8.59000015258789,40920076.0,8.554122924804688
2019-12-30,8.75,8.600000381469727,8.630000114440918,8.680000305175781,33921974.0,8.643747329711914
2019-12-31,8.800000190734863,8.65999984741211,8.6899995803833,8.770000457763672,22980655.0,8.73337173461914
2020-01-02,8.979999542236328,8.829999923706055,8.949999809265137,8.880000114440918,43669136.0,8.842911720275879
2020-01-03,9.079999923706055,8.859999656677246,8.920000076293945,8.90999984741211,40210557.0,8.872786521911621
2020-01-06,9.140000343322754,8.800000190734863,8.850000381469727,9.0600004196167,54040790.0,9.022160530090332
2020-01-07,9.079999923706055,8.949999809265137,9.029999732971191,9.069999694824219,44209470.0,9.03211784362793
2020-01-08,9.329999923706055,9.329999923706055,9.329999923706055,9.329999923706055,95503372.0,9.291031837463379
2020-01-09,9.399999618530273,9.25,9.350000381469727,9.359999656677246,54342539.0,9.320906639099121
2020-01-10,9.380000114440918,9.029999732971191,9.380000114440918,9.109999656677246,49003240.0,9.071950912475586
2020-01-13,9.319999694824219,9.319999694824219,9.319999694824219,9.319999694824219,41389078.0,9.281073570251465
2020-01-14,9.15999984741211,9.15999984741211,9.15999984741211,9.15999984741211,33782376.0,9.121742248535156
2020-01-15,9.3100004196167,9.119999885559082,9.149999618530273,9.210000038146973,28917680.0,9.171533584594727
2020-01-16,9.260000228881836,9.029999732971191,9.180000305175781,9.0600004196167,39088307.0,9.022160530090332
2020-01-17,9.1899995803833,9.069999694824219,9.09000015258789,9.109999656677246,28142729.0,9.071950912475586
2020-01-20,9.350000381469727,9.020000457763672,9.09000015258789,9.3100004196167,41786188.0,9.271116256713867
2020-01-21,9.520000457763672,9.229999542236328,9.3100004196167,9.279999732971191,54798680.0,9.241240501403809
2020-01-22,9.59000015258789,9.079999923706055,9.199999809265137,9.5,60972509.0,9.460322380065918
2020-01-23,9.279999732971191,8.760000228881836,9.25,8.8100004196167,90018903.0,8.773204803466797
2020-02-03,7.989999771118164,7.929999828338623,7.929999828338623,7.929999828338623,63519730.0,7.896879196166992
2020-02-04,8.130000114440918,7.820000171661377,7.820000171661377,8.109999656677246,50728986.0,8.076127052307129
2020-02-05,8.369999885559082,8.079999923706055,8.09000015258789,8.329999923706055,39957647.0,8.295208930969238
2020-02-06,8.899999618530273,8.319999694824219,8.329999923706055,8.819999694824219,56638820.0,8.783162117004395
2020-02-07,9.420000076293945,8.729999542236328,8.800000190734863,9.289999961853027,78524619.0,9.251198768615723
2020-02-10,9.369999885559082,9.130000114440918,9.229999542236328,9.289999961853027,60326453.0,9.251198768615723
2020-02-11,9.3100004196167,8.960000038146973,9.3100004196167,9.010000228881836,45992067.0,8.972369194030762
2020-02-12,9.210000038146973,8.930000305175781,8.960000038146973,9.170000076293945,40482298.0,9.13170051574707
2020-02-13,9.329999923706055,9.020000457763672,9.15999984741211,9.09000015258789,44359050.0,9.052034378051758
2020-02-14,9.380000114440918,9.079999923706055,9.149999618530273,9.239999771118164,53952087.0,9.201407432556152
2020-02-17,9.739999771118164,9.1899995803833,9.1899995803833,9.65999984741211,81495532.0,9.619653701782227
2020-02-18,9.84000015258789,9.5,9.649999618530273,9.779999732971191,78169401.0,9.739151954650879
2020-02-19,9.779999732971191,9.420000076293945,9.710000038146973,9.479999542236328,66146430.0,9.440404891967773
2020-02-20,9.569999694824219,9.279999732971191,9.470000267028809,9.510000228881836,67705491.0,9.470280647277832
2020-02-21,10.140000343322754,9.449999809265137,9.479999542236328,10.020000457763672,110448473.0,9.978150367736816
2020-02-24,10.649999618530273,9.90999984741211,9.989999771118164,10.420000076293945,117972455.0,10.376480102539062
2020-02-25,10.279999732971191,9.630000114440918,10.109999656677246,10.15999984741211,136905773.0,10.117565155029297
2020-02-26,9.989999771118164,9.649999618530273,9.930000305175781,9.680000305175781,84277073.0,9.639570236206055
2020-02-27,9.829999923706055,9.479999542236328,9.75,9.720000267028809,53517995.0,9.679403305053711
2020-02-28,9.479999542236328,8.920000076293945,9.359999656677246,8.979999542236328,74160790.0,8.942493438720703
2020-03-02,9.350000381469727,8.979999542236328,9.0600004196167,9.279999732971191,54145577.0,9.241240501403809
2020-03-03,9.75,9.279999732971191,9.350000381469727,9.390000343322754,65227276.0,9.350781440734863
2020-03-04,9.460000038146973,9.130000114440918,9.300000190734863,9.40999984741211,43989930.0,9.370697975158691
2020-03-05,9.619999885559082,9.350000381469727,9.550000190734863,9.510000228881836,51201516.0,9.470280647277832
2020-03-06,9.399999618530273,9.210000038146973,9.399999618530273,9.260000228881836,45971729.0,9.221324920654297
2020-03-09,9.079999923706055,8.779999732971191,9.010000228881836,8.789999961853027,60229101.0,8.753287315368652
2020-03-10,9.140000343322754,8.710000038146973,8.710000038146973,9.130000114440918,49805279.0,9.091867446899414
2020-03-11,9.25,8.899999618530273,9.140000343322754,8.90999984741211,37978959.0,8.872786521911621
2020-03-12,9.100000381469727,8.729999542236328,8.770000457763672,9.029999732971191,39102839.0,8.992284774780273
2020-03-13,9.069999694824219,8.550000190734863,8.600000381469727,8.90999984741211,36412702.0,8.872786521911621
2020-03-16,9.010000228881836,8.399999618530273,9.0,8.479999542236328,38338998.0,8.444581985473633
2020-03-17,8.680000305175781,8.25,8.649999618530273,8.5,27173948.0,8.464498519897461
2020-03-18,8.729999542236328,8.350000381469727,8.5600004196167,8.369999885559082,26137104.0,8.335041999816895
2020-03-19,8.5,8.180000305175781,8.350000381469727,8.460000038146973,29583185.0,8.424665451049805
2020-03-20,8.5600004196167,8.300000190734863,8.529999732971191,8.460000038146973,27600363.0,8.424665451049805
2020-03-23,8.270000457763672,8.020000457763672,8.180000305175781,8.039999961853027,29927059.0,8.006420135498047
2020-03-24,8.210000038146973,8.0,8.15999984741211,8.170000076293945,25217796.0,8.135876655578613
2020-03-25,8.380000114440918,8.239999771118164,8.34000015258789,8.3100004196167,23724909.0,8.27529239654541
2020-03-26,8.279999732971191,8.140000343322754,8.25,8.170000076293945,17842523.0,8.135876655578613
2020-03-27,8.279999732971191,8.140000343322754,8.25,8.149999618530273,18024701.0,8.115960121154785
2020-03-30,8.09000015258789,7.909999847412109,8.09000015258789,7.960000038146973,21962544.0,7.926753997802734
2020-03-31,8.0600004196167,7.940000057220459,8.020000457763672,7.96999979019165,13243675.0,7.936712265014648
2020-04-01,8.09000015258789,7.909999847412109,7.909999847412109,7.989999771118164,11957297.0,7.956628799438477
2020-04-02,8.1899995803833,7.949999809265137,7.949999809265137,8.1899995803833,17380431.0,8.155793190002441
2020-04-03,8.170000076293945,8.010000228881836,8.140000343322754,8.039999961853027,14540214.0,8.006420135498047
2020-04-07,8.25,8.149999618530273,8.170000076293945,8.229999542236328,22569987.0,8.195626258850098
2020-04-08,8.279999732971191,8.1899995803833,8.1899995803833,8.199999809265137,18542410.0,8.165751457214355
2020-04-09,8.329999923706055,8.210000038146973,8.25,8.289999961853027,23099756.0,8.255375862121582
2020-04-10,8.289999961853027,8.069999694824219,8.289999961853027,8.09000015258789,19819851.0,8.056211471557617
2020-04-13,8.119999885559082,7.989999771118164,8.050000190734863,8.079999923706055,12881057.0,8.046253204345703
2020-04-14,8.170000076293945,8.09000015258789,8.09000015258789,8.15999984741211,12409799.0,8.1259183883667
2020-04-15,8.149999618530273,8.020000457763672,8.149999618530273,8.029999732971191,19734911.0,7.996461391448975
2020-04-16,8.0600004196167,7.980000019073486,8.0,8.039999961853027,15043980.0,8.006420135498047
2020-04-17,8.140000343322754,8.020000457763672,8.079999923706055,8.0600004196167,18039822.0,8.026336669921875
2020-04-20,8.09000015258789,7.980000019073486,8.079999923706055,8.050000190734863,15032027.0,8.016378402709961
2020-04-21,8.210000038146973,7.949999809265137,8.0,8.1899995803833,30331278.0,8.155793190002441
2020-04-22,8.40999984741211,8.079999923706055,8.119999885559082,8.329999923706055,35589927.0,8.295208930969238
2020-04-23,8.300000190734863,8.170000076293945,8.300000190734863,8.1899995803833,21792324.0,8.155793190002441
2020-04-24,8.239999771118164,7.980000019073486,8.180000305175781,8.029999732971191,21430794.0,7.996461391448975
2020-04-27,7.940000057220459,7.230000019073486,7.940000057220459,7.230000019073486,70237560.0,7.199802875518799
2020-04-28,7.340000152587891,6.929999828338623,7.230000019073486,7.199999809265137,35413853.0,7.169928073883057
2020-04-29,7.269999980926514,7.150000095367432,7.210000038146973,7.179999828338623,19268375.0,7.1500115394592285
2020-04-30,7.340000152587891,7.130000114440918,7.150000095367432,7.289999961853027,27784904.0,7.259552478790283
2020-05-06,7.400000095367432,7.179999828338623,7.190000057220459,7.400000095367432,24477567.0,7.36909294128418
2020-05-07,7.449999809265137,7.340000152587891,7.420000076293945,7.389999866485596,16390174.0,7.359134674072266
2020-05-08,7.579999923706055,7.389999866485596,7.400000095367432,7.519999980926514,19176535.0,7.48859167098999
2020-05-11,7.539999961853027,7.320000171661377,7.53000020980835,7.360000133514404,17664716.0,7.329260349273682
2020-05-12,7.380000114440918,7.179999828338623,7.329999923706055,7.28000020980835,14965658.0,7.249594211578369
2020-05-13,7.309999942779541,7.210000038146973,7.210000038146973,7.289999961853027,9411517.0,7.259552478790283
2020-05-14,7.489999771118164,7.230000019073486,7.25,7.369999885559082,18577290.0,7.3392181396484375
2020-05-15,7.460000038146973,7.360000133514404,7.369999885559082,7.420000076293945,13704395.0,7.389009475708008
2020-05-18,7.400000095367432,7.210000038146973,7.400000095367432,7.289999961853027,12951735.0,7.259552478790283
2020-05-19,7.360000133514404,7.28000020980835,7.329999923706055,7.309999942779541,10788258.0,7.279469013214111
2020-05-20,7.329999923706055,7.110000133514404,7.320000171661377,7.159999847412109,18429345.0,7.130095481872559
2020-05-21,7.199999809265137,7.050000190734863,7.170000076293945,7.090000152587891,14043396.0,7.060388088226318
2020-05-22,7.130000114440918,6.949999809265137,7.070000171661377,6.960000038146973,15435031.0,6.9309306144714355
2020-05-25,6.989999771118164,6.769999980926514,6.989999771118164,6.809999942779541,15449481.0,6.781557083129883
2020-05-26,6.929999828338623,6.800000190734863,6.809999942779541,6.920000076293945,11213715.0,6.8910980224609375
2020-05-27,6.949999809265137,6.820000171661377,6.900000095367432,6.860000133514404,9978075.0,6.831348419189453
2020-05-28,7.010000228881836,6.860000133514404,6.869999885559082,6.920000076293945,12069182.0,6.8910980224609375
2020-05-29,6.989999771118164,6.880000114440918,6.929999828338623,6.960000038146973,9987167.0,6.9309306144714355
2020-06-01,7.659999847412109,7.199999809265137,7.360000133514404,7.659999847412109,50095366.0,7.628006935119629
2020-06-02,7.840000152587891,7.539999961853027,7.840000152587891,7.710000038146973,51489769.0,7.677798271179199
2020-06-03,7.849999904632568,7.539999961853027,7.75,7.559999942779541,31785921.0,7.5284247398376465
2020-06-04,7.639999866485596,7.440000057220459,7.610000133514404,7.449999809265137,21973368.0,7.418883800506592
2020-06-05,7.519999980926514,7.409999847412109,7.440000057220459,7.420000076293945,16697354.0,7.389009475708008
2020-06-08,7.489999771118164,7.349999904632568,7.46999979019165,7.360000133514404,15998958.0,7.329260349273682
2020-06-09,7.429999828338623,7.360000133514404,7.360000133514404,7.409999847412109,11947129.0,7.379051208496094
2020-06-10,7.409999847412109,7.25,7.409999847412109,7.28000020980835,15156255.0,7.249594211578369
2020-06-11,7.340000152587891,7.170000076293945,7.329999923706055,7.179999828338623,18606622.0,7.1500115394592285
2020-06-12,7.150000095367432,7.019999980926514,7.079999923706055,7.130000114440918,24868007.0,7.100220680236816
2020-06-15,7.820000171661377,7.150000095367432,7.150000095367432,7.349999904632568,45435390.0,7.319301605224609
2020-06-16,7.449999809265137,7.289999961853027,7.300000190734863,7.369999885559082,27101595.0,7.3392181396484375
2020-06-17,7.440000057220459,7.309999942779541,7.349999904632568,7.409999847412109,18263881.0,7.379051208496094
2020-06-18,7.440000057220459,7.349999904632568,7.380000114440918,7.389999866485596,15163229.0,7.359134674072266
2020-06-19,7.409999847412109,7.349999904632568,7.389999866485596,7.389999866485596,12635394.0,7.359134674072266
2020-06-22,7.429999828338623,7.340000152587891,7.400000095367432,7.349999904632568,13746973.0,7.319301605224609
2020-06-23,7.409999847412109,7.349999904632568,7.349999904632568,7.380000114440918,12098863.0,7.34917688369751
2020-06-24,7.440000057220459,7.360000133514404,7.380000114440918,7.409999847412109,14510367.0,7.379051208496094
2020-06-29,7.389999866485596,7.199999809265137,7.380000114440918,7.230000019073486,16996307.0,7.199802875518799
2020-06-30,7.329999923706055,7.239999771118164,7.25,7.289999961853027,11386785.0,7.259552478790283
2020-07-01,7.409999847412109,7.21999979019165,7.329999923706055,7.300000190734863,18957260.0,7.269510746002197
2020-07-02,7.519999980926514,7.260000228881836,7.28000020980835,7.480000019073486,32519616.0,7.448759078979492
2020-07-03,7.610000133514404,7.449999809265137,7.460000038146973,7.599999904632568,34726632.0,7.568257808685303
2020-07-06,8.079999923706055,7.639999866485596,7.650000095367432,7.96999979019165,59831536.0,7.936712265014648
2020-07-07,8.170000076293945,7.929999828338623,8.069999694824219,8.020000457763672,54724989.0,7.986504077911377
2020-07-08,8.430000305175781,7.960000038146973,8.0,8.380000114440918,57054767.0,8.345000267028809
2020-07-09,8.6899995803833,8.359999656677246,8.550000190734863,8.449999809265137,59050045.0,8.449999809265137
2020-07-10,8.579999923706055,8.270000457763672,8.399999618530273,8.300000190734863,44425068.0,8.300000190734863
2020-07-13,8.5600004196167,8.300000190734863,8.300000190734863,8.529999732971191,41257848.0,8.529999732971191
2020-07-14,8.630000114440918,8.279999732971191,8.5600004196167,8.420000076293945,36193783.0,8.420000076293945
2020-07-15,8.5,8.0600004196167,8.430000305175781,8.149999618530273,38166305.0,8.149999618530273
2020-07-16,8.239999771118164,7.800000190734863,8.199999809265137,7.820000171661377,34216998.0,7.820000171661377
2020-07-17,7.889999866485596,7.670000076293945,7.809999942779541,7.730000019073486,25034360.0,7.730000019073486
2020-07-20,8.0,7.760000228881836,7.809999942779541,8.0,22647616.0,8.0
2020-07-21,8.289999961853027,8.069999694824219,8.289999961853027,8.15999984741211,32650388.0,8.15999984741211
2020-07-22,8.300000190734863,8.130000114440918,8.300000190734863,8.170000076293945,26550164.0,8.170000076293945
2020-07-23,8.149999618530273,7.869999885559082,8.130000114440918,8.0,48922003.0,8.0
2020-07-24,8.050000190734863,7.599999904632568,8.0,7.639999866485596,38280177.0,7.639999866485596
2020-07-27,7.730000019073486,7.550000190734863,7.659999847412109,7.619999885559082,20134048.0,7.619999885559082
2020-07-28,7.75,7.639999866485596,7.679999828338623,7.699999809265137,13864284.0,7.699999809265137
2020-07-29,7.840000152587891,7.619999885559082,7.699999809265137,7.840000152587891,17963209.0,7.840000152587891
2020-07-30,8.029999732971191,7.789999961853027,7.869999885559082,7.929999828338623,27901053.0,7.929999828338623
2020-07-31,8.0,7.829999923706055,7.949999809265137,7.940000057220459,19917805.0,7.940000057220459
2020-08-03,8.149999618530273,7.940000057220459,7.949999809265137,8.140000343322754,33550611.0,8.140000343322754
2020-08-04,8.210000038146973,7.96999979019165,8.170000076293945,8.0,26892863.0,8.0
2020-08-05,8.1899995803833,8.0,8.069999694824219,8.119999885559082,32352829.0,8.119999885559082
2020-08-06,8.229999542236328,7.989999771118164,8.149999618530273,8.170000076293945,37783138.0,8.170000076293945
2020-08-07,8.130000114440918,7.929999828338623,8.109999656677246,8.050000190734863,28915786.0,8.050000190734863
2020-08-10,8.470000267028809,8.0600004196167,8.0600004196167,8.270000457763672,47078520.0,8.270000457763672
2020-08-11,8.270000457763672,8.0,8.270000457763672,8.0,30699567.0,8.0
2020-08-12,8.0,7.809999942779541,7.989999771118164,7.920000076293945,21171861.0,7.920000076293945
2020-08-13,7.96999979019165,7.889999866485596,7.940000057220459,7.909999847412109,14606277.0,7.909999847412109
2020-08-14,7.980000019073486,7.829999923706055,7.889999866485596,7.960000038146973,14268528.0,7.960000038146973
2020-08-17,8.09000015258789,7.920000076293945,7.96999979019165,8.0,52691588.0,8.0
2020-08-18,8.109999656677246,7.96999979019165,8.010000228881836,8.0600004196167,29079613.0,8.0600004196167
2020-08-19,8.09000015258789,7.929999828338623,8.079999923706055,7.949999809265137,23780003.0,7.949999809265137
2020-08-20,7.949999809265137,7.809999942779541,7.940000057220459,7.820000171661377,17275378.0,7.820000171661377
2020-08-21,7.909999847412109,7.820000171661377,7.860000133514404,7.889999866485596,12208300.0,7.889999866485596
2020-08-24,8.069999694824219,7.929999828338623,7.960000038146973,7.989999771118164,18824487.0,7.989999771118164
2020-08-25,8.010000228881836,7.889999866485596,7.989999771118164,7.909999847412109,13875252.0,7.909999847412109
2020-08-26,7.920000076293945,7.699999809265137,7.880000114440918,7.75,16700613.0,7.75
2020-08-27,7.800000190734863,7.670000076293945,7.800000190734863,7.78000020980835,13129789.0,7.78000020980835
2020-08-28,7.829999923706055,7.679999828338623,7.75,7.829999923706055,15966063.0,7.829999923706055
2020-08-31,8.020000457763672,7.849999904632568,7.849999904632568,7.900000095367432,25119991.0,7.900000095367432
2020-09-01,8.020000457763672,7.869999885559082,7.909999847412109,7.989999771118164,21727902.0,7.989999771118164
2020-09-02,8.020000457763672,7.909999847412109,8.0,7.980000019073486,18411642.0,7.980000019073486
2020-09-03,8.130000114440918,7.909999847412109,8.010000228881836,7.929999828338623,25126822.0,7.929999828338623
2020-09-04,8.0600004196167,7.829999923706055,7.849999904632568,8.020000457763672,26728068.0,8.020000457763672
2020-09-07,8.180000305175781,7.989999771118164,8.069999694824219,8.029999732971191,34420084.0,8.029999732971191
2020-09-08,8.09000015258789,7.869999885559082,8.09000015258789,7.949999809265137,31223938.0,7.949999809265137
2020-09-09,7.900000095367432,7.760000228881836,7.900000095367432,7.800000190734863,30015635.0,7.800000190734863
2020-09-10,7.849999904632568,7.480000019073486,7.820000171661377,7.480000019073486,32038508.0,7.480000019073486
2020-09-11,7.559999942779541,7.420000076293945,7.46999979019165,7.5,16860620.0,7.5
2020-09-14,7.610000133514404,7.489999771118164,7.550000190734863,7.539999961853027,12303780.0,7.539999961853027
2020-09-15,7.53000020980835,7.300000190734863,7.489999771118164,7.380000114440918,22936059.0,7.380000114440918
2020-09-16,7.409999847412109,7.25,7.389999866485596,7.309999942779541,13890582.0,7.309999942779541
2020-09-17,7.360000133514404,7.230000019073486,7.300000190734863,7.300000190734863,11626244.0,7.300000190734863
2020-09-18,7.389999866485596,7.28000020980835,7.28000020980835,7.369999885559082,14688614.0,7.369999885559082
2020-09-21,7.429999828338623,7.349999904632568,7.380000114440918,7.369999885559082,11737548.0,7.369999885559082
2020-09-22,7.329999923706055,7.199999809265137,7.309999942779541,7.21999979019165,15254724.0,7.21999979019165
2020-09-23,7.269999980926514,7.199999809265137,7.260000228881836,7.230000019073486,9733501.0,7.230000019073486
2020-09-24,7.400000095367432,7.150000095367432,7.329999923706055,7.159999847412109,17484569.0,7.159999847412109
2020-09-25,7.190000057220459,7.03000020980835,7.190000057220459,7.079999923706055,12555076.0,7.079999923706055
2020-09-28,7.150000095367432,7.050000190734863,7.099999904632568,7.070000171661377,6406530.0,7.070000171661377
2020-09-29,7.170000076293945,7.079999923706055,7.090000152587891,7.130000114440918,6489143.0,7.130000114440918
2020-09-30,7.179999828338623,7.039999961853027,7.130000114440918,7.070000171661377,7049701.0,7.070000171661377
2020-10-09,7.239999771118164,7.139999866485596,7.159999847412109,7.210000038146973,7602492.0,7.210000038146973
2020-10-12,7.340000152587891,7.230000019073486,7.269999980926514,7.320000171661377,23951621.0,7.320000171661377
2020-10-13,7.309999942779541,7.25,7.309999942779541,7.28000020980835,10627680.0,7.28000020980835
2020-10-14,7.269999980926514,7.170000076293945,7.269999980926514,7.190000057220459,10218197.0,7.190000057220459
2020-10-15,7.210000038146973,7.110000133514404,7.199999809265137,7.130000114440918,8667500.0,7.130000114440918
2020-10-16,7.150000095367432,7.070000171661377,7.150000095367432,7.110000133514404,8050412.0,7.110000133514404
2020-10-19,7.199999809265137,7.110000133514404,7.179999828338623,7.119999885559082,7394448.0,7.119999885559082
2020-10-20,7.150000095367432,7.059999942779541,7.110000133514404,7.150000095367432,6853801.0,7.150000095367432
2020-10-21,7.159999847412109,7.059999942779541,7.150000095367432,7.099999904632568,7159049.0,7.099999904632568
2020-10-22,7.099999904632568,7.039999961853027,7.079999923706055,7.070000171661377,7051719.0,7.070000171661377
2020-10-23,7.079999923706055,6.960000038146973,7.059999942779541,6.96999979019165,18364666.0,6.96999979019165
2020-10-26,6.96999979019165,6.889999866485596,6.940000057220459,6.920000076293945,9398410.0,6.920000076293945
2020-10-27,6.960000038146973,6.800000190734863,6.909999847412109,6.840000152587891,10761207.0,6.840000152587891