images/ch8/data/600158.csv - 66b0e0e2e7ca89466eaafe10 (d487d71) - (('Mo Repos',), {'htdigest_file': None, 'use_smarthttp': 0, 'require_browser_auth': 0, 'disable_push': 0, 'unauthenticated_push': 0, 'ctags

600158.csv @d487d71

d487d71

Date,High,Low,Open,Close,Volume,Adj Close
2010-01-04,8.0,7.857140064239502,7.86667013168335,7.876190185546875,10433354.0,7.618599891662598
2010-01-05,8.076189994812012,7.885709762573242,7.89523983001709,8.057140350341797,13748413.0,7.793632507324219
2010-01-06,8.123809814453125,7.904759883880615,8.095239639282227,7.914289951324463,10962916.0,7.655454158782959
2010-01-07,8.70475959777832,7.876190185546875,7.914289951324463,8.70475959777832,93782500.0,8.420071601867676
2010-01-08,9.371430397033691,8.600000381469727,8.657139778137207,9.009519577026367,123107437.0,8.714864730834961
2010-01-11,9.485710144042969,8.857139587402344,8.904760360717773,8.980950355529785,68348617.0,8.68722915649414
2010-01-12,9.133330345153809,8.857139587402344,8.961899757385254,9.028570175170898,45379226.0,8.733292579650879
2010-01-13,8.980950355529785,8.609519958496094,8.866669654846191,8.666669845581055,50062080.0,8.383227348327637
2010-01-14,8.847620010375977,8.619050025939941,8.714289665222168,8.80951976776123,33734656.0,8.521404266357422
2010-01-15,8.89523983001709,8.64762020111084,8.79047966003418,8.742859840393066,30749987.0,8.456927299499512
2010-01-18,9.600000381469727,8.933329582214355,8.933329582214355,9.419050216674805,85077782.0,9.111001014709473
2010-01-19,9.79047966003418,9.428569793701172,9.571430206298828,9.666669845581055,87404038.0,9.350522994995117
2010-01-20,9.942859649658203,9.333330154418945,9.70475959777832,9.447620391845703,74312198.0,9.13863754272461
2010-01-21,9.495240211486816,8.971429824829102,9.409520149230957,9.16189956665039,48668921.0,8.862259864807129
2010-01-22,9.152379989624023,8.609519958496094,8.952380180358887,9.123809814453125,43232365.0,8.825418472290039
2010-01-25,10.038100242614746,9.476189613342285,9.533329963684082,9.666669845581055,109094472.0,9.350522994995117
2010-01-26,9.514289855957031,8.70475959777832,9.314290046691895,8.89523983001709,66915969.0,8.60432243347168
2010-01-27,9.038100242614746,8.628569602966309,8.933329582214355,8.780949592590332,29732440.0,8.493768692016602
2010-01-28,9.20952033996582,8.523810386657715,8.685709953308105,9.123809814453125,49386449.0,8.825418472290039
2010-01-29,9.79047966003418,8.885709762573242,8.914290428161621,9.371430397033691,64728076.0,9.06493854522705
2010-02-01,10.304800033569336,9.219050407409668,9.285710334777832,10.304800033569336,131349554.0,9.967782974243164
2010-02-02,10.695199966430664,10.076199531555176,10.380900382995605,10.209500312805176,128951479.0,9.875597953796387
2010-02-03,10.942899703979492,9.923810005187988,10.085700035095215,10.60949993133545,118941753.0,10.262516975402832
2010-02-04,11.60949993133545,10.342900276184082,10.380900382995605,11.190500259399414,110979471.0,10.824516296386719
2010-02-05,11.304800033569336,10.076199531555176,10.923800468444824,10.095199584960938,109921691.0,9.765035629272461
2010-02-08,10.476200103759766,9.580949783325195,9.866669654846191,10.190500259399414,56487204.0,9.857220649719238
2010-02-09,10.142900466918945,9.45713996887207,10.0,9.600000381469727,55941571.0,9.286033630371094
2010-02-10,9.819049835205078,9.54286003112793,9.695240020751953,9.75238037109375,28069223.0,9.433429718017578
2010-02-11,9.885709762573242,9.409520149230957,9.819049835205078,9.428569793701172,29512783.0,9.120209693908691
2010-02-12,9.933329582214355,9.409520149230957,9.476189613342285,9.800000190734863,33323513.0,9.479491233825684
2010-02-22,10.361900329589844,9.504759788513184,9.733329772949219,10.085700035095215,46707422.0,9.755847930908203
2010-02-23,10.942899703979492,9.933329582214355,10.009499549865723,10.761899948120117,76398079.0,10.409934043884277
2010-02-24,11.123800277709961,10.542900085449219,10.800000190734863,10.771400451660156,63086351.0,10.419123649597168
2010-02-25,11.847599983215332,11.33329963684082,11.33329963684082,11.847599983215332,53281924.0,11.460126876831055
2010-02-26,12.571399688720703,11.761899948120117,12.380900382995605,11.971400260925293,130952004.0,11.579876899719238
2010-03-01,12.380900382995605,11.73330020904541,11.952400207519531,12.142900466918945,88823986.0,11.745767593383789
2010-03-02,12.142900466918945,11.285699844360352,12.123800277709961,11.380900382995605,101688642.0,11.008688926696777
2010-03-03,11.638099670410156,11.114299774169922,11.39050006866455,11.514300346374512,60387635.0,11.137726783752441
2010-03-04,11.56190013885498,10.961899757385254,11.33329963684082,11.019000053405762,53697215.0,10.658625602722168
2010-03-05,12.123800277709961,10.885700225830078,11.047599792480469,11.914299964904785,97598481.0,11.524643898010254
2010-03-08,12.057100296020508,11.638099670410156,11.70479965209961,11.857099533081055,55786710.0,11.469315528869629
2010-03-09,11.914299964904785,11.33329963684082,11.819000244140625,11.495200157165527,41920093.0,11.11924934387207
2010-03-10,11.495200157165527,11.495200157165527,11.495200157165527,11.495200157165527,0.0,11.11924934387207
2010-03-11,11.29520034790039,10.590499877929688,11.123800277709961,10.876199722290039,60030716.0,10.52049446105957
2010-03-12,11.142900466918945,10.752400398254395,10.857099533081055,10.819000244140625,29777163.0,10.465166091918945
2010-03-15,11.095199584960938,10.685700416564941,10.742899894714355,10.904800415039062,27291077.0,10.548161506652832
2010-03-16,11.038100242614746,10.647600173950195,10.847599983215332,10.971400260925293,26719841.0,10.612581253051758
2010-03-17,11.29520034790039,10.885700225830078,11.0,11.238100051879883,35017502.0,10.870560646057129
2010-03-18,11.8951997756958,11.142900466918945,11.228599548339844,11.638099670410156,59070358.0,11.257475852966309
2010-03-19,11.761899948120117,11.342900276184082,11.552399635314941,11.571399688720703,33879009.0,11.19295883178711
2010-03-22,12.495200157165527,11.695199966430664,12.142900466918945,11.790499687194824,60611170.0,11.404892921447754
2010-03-23,12.371399879455566,11.466699600219727,11.771400451660156,12.152400016784668,68284364.0,11.754956245422363
2010-03-24,12.476200103759766,11.961899757385254,11.980999946594238,12.009499549865723,68117060.0,11.616729736328125
2010-03-25,12.33329963684082,11.600000381469727,12.095199584960938,11.647600173950195,63640671.0,11.266666412353516
2010-03-26,11.847599983215332,11.457099914550781,11.571399688720703,11.66670036315918,33383128.0,11.285140991210938
2010-03-29,11.73330020904541,11.504799842834473,11.676199913024902,11.542900085449219,32952888.0,11.165390968322754
2010-03-30,11.676199913024902,11.361900329589844,11.56190013885498,11.485699653625488,32562461.0,11.110060691833496
2010-03-31,11.60949993133545,11.33329963684082,11.495200157165527,11.580900192260742,27829912.0,11.2021484375
2010-04-01,11.695199966430664,11.523799896240234,11.580900192260742,11.647600173950195,31021067.0,11.266666412353516
2010-04-02,11.647600173950195,11.428600311279297,11.647600173950195,11.485699653625488,28349247.0,11.110060691833496
2010-04-06,11.56190013885498,11.180999755859375,11.485699653625488,11.257100105285645,42201874.0,10.888937950134277
2010-04-07,11.428600311279297,11.076199531555176,11.219099998474121,11.419099807739258,30146704.0,11.04564094543457
2010-04-08,11.457099914550781,11.142900466918945,11.33329963684082,11.180999755859375,25731721.0,10.815324783325195
2010-04-09,11.314299583435059,11.114299774169922,11.238100051879883,11.199999809265137,20824923.0,10.83370590209961
2010-04-12,11.257100105285645,10.809499740600586,11.238100051879883,10.876199722290039,38584328.0,10.52049446105957
2010-04-13,11.114299774169922,10.723799705505371,10.857099533081055,11.095199584960938,31115981.0,10.732330322265625
2010-04-14,11.29520034790039,10.942899703979492,11.123800277709961,11.238100051879883,29893443.0,10.870560646057129
2010-04-15,11.17140007019043,10.83810043334961,11.16189956665039,10.904800415039062,20857045.0,10.548161506652832
2010-04-16,11.047599792480469,10.742899894714355,10.83810043334961,10.866700172424316,13586528.0,10.511305809020996
2010-04-19,10.752400398254395,9.780949592590332,10.742899894714355,9.780949592590332,37702206.0,9.461064338684082
2010-04-20,9.780949592590332,9.076189994812012,9.780949592590332,9.380949974060059,31918191.0,9.074146270751953
2010-04-21,9.685709953308105,9.24761962890625,9.342860221862793,9.638099670410156,26216911.0,9.322885513305664
2010-04-22,9.619050025939941,9.333330154418945,9.533329963684082,9.371430397033691,23115856.0,9.06493854522705
2010-04-23,9.590479850769043,9.199999809265137,9.314290046691895,9.419050216674805,20584939.0,9.111001014709473
2010-04-26,9.45713996887207,9.219050407409668,9.380949974060059,9.238100051879883,14937032.0,8.935968399047852
2010-04-27,9.285710334777832,8.56190013885498,9.285710334777832,8.70475959777832,24660389.0,8.420071601867676
2010-04-28,8.70475959777832,8.70475959777832,8.70475959777832,8.70475959777832,0.0,8.420071601867676
2010-04-29,9.142860412597656,8.695240020751953,8.70475959777832,8.914290428161621,26490981.0,8.622748374938965
2010-04-30,9.095239639282227,8.695240020751953,8.866669654846191,8.971429824829102,16922177.0,8.678020477294922
2010-05-04,8.971429824829102,8.657139778137207,8.80951976776123,8.714289665222168,14321817.0,8.429289817810059
2010-05-05,8.761899948120117,8.19048023223877,8.533329963684082,8.75238037109375,24269995.0,8.466134071350098
2010-05-06,8.70475959777832,8.114290237426758,8.666669845581055,8.142860412597656,17690863.0,7.876548767089844
2010-05-07,8.095239639282227,7.714290142059326,7.800000190734863,7.771430015563965,18357611.0,7.517266273498535
2010-05-10,7.971429824829102,7.714290142059326,7.790480136871338,7.942860126495361,14110968.0,7.7029128074646
2010-05-11,8.16189956665039,7.723810195922852,8.114290237426758,7.761899948120117,14424924.0,7.527419567108154
2010-05-12,7.990479946136475,7.533329963684082,7.761899948120117,7.961900234222412,18642687.0,7.721378803253174
2010-05-13,8.171429634094238,7.752379894256592,7.885709762573242,8.095239639282227,18661797.0,7.8506879806518555
2010-05-14,8.085709571838379,7.86667013168335,8.028570175170898,7.952380180358887,15489791.0,7.712146282196045
2010-05-17,8.095239639282227,7.447619915008545,7.857140064239502,7.495240211486816,22827110.0,7.268815994262695
2010-05-18,7.857140064239502,7.247620105743408,7.495240211486816,7.78095006942749,21701776.0,7.545895099639893
2010-05-19,7.8285698890686035,7.552380084991455,7.695240020751953,7.6857099533081055,14036405.0,7.453531265258789
2010-05-20,8.447620391845703,7.533329963684082,7.590479850769043,8.009519577026367,38297315.0,7.767560005187988
2010-05-21,8.361900329589844,7.628570079803467,7.714290142059326,8.285710334777832,41565177.0,8.035406112670898
2010-05-24,8.628569602966309,8.285710334777832,8.361900329589844,8.514289855957031,39258043.0,8.257081031799316
2010-05-25,8.742859840393066,8.219050407409668,8.428569793701172,8.552379608154297,37523913.0,8.294020652770996
2010-05-26,8.80951976776123,8.399999618530273,8.476189613342285,8.64762020111084,31309485.0,8.386384010314941
2010-05-27,8.75238037109375,8.390480041503906,8.571430206298828,8.685709953308105,30198773.0,8.423322677612305
2010-05-28,8.761899948120117,8.476189613342285,8.723810195922852,8.514289855957031,26233834.0,8.257081031799316
2010-05-31,8.64762020111084,8.171429634094238,8.390480041503906,8.19048023223877,22275720.0,7.943051815032959
2010-06-01,8.285710334777832,7.942860126495361,8.133330345153809,8.152379989624023,20483892.0,7.906105041503906
2010-06-02,8.70475959777832,8.123809814453125,8.133330345153809,8.619050025939941,33146631.0,8.35867691040039
2010-06-03,8.666669845581055,8.419050216674805,8.609519958496094,8.428569793701172,23299878.0,8.173949241638184
2010-06-04,8.952380180358887,8.29524040222168,8.342860221862793,8.80951976776123,33662943.0,8.543392181396484
2010-06-07,9.43809986114502,8.600000381469727,8.666669845581055,9.238100051879883,65106184.0,8.959025382995605
2010-06-08,9.333330154418945,9.038100242614746,9.142860412597656,9.29524040222168,42313834.0,9.014437675476074
2010-06-09,9.380949974060059,9.057140350341797,9.29524040222168,9.29524040222168,38584136.0,9.014437675476074
2010-06-10,9.590479850769043,9.142860412597656,9.24761962890625,9.171429634094238,43026254.0,8.894369125366211
2010-06-11,9.219050407409668,8.866669654846191,9.19048023223877,8.876190185546875,30862362.0,8.608048439025879
2010-06-17,9.076189994812012,8.857139587402344,8.914290428161621,8.876190185546875,17631192.0,8.608048439025879
2010-06-18,8.942859649658203,8.20952033996582,8.904760360717773,8.285710334777832,24181533.0,8.035406112670898
2010-06-21,8.742859840393066,8.24761962890625,8.314290046691895,8.628569602966309,20731554.0,8.367908477783203
2010-06-22,9.285710334777832,8.533329963684082,8.56190013885498,8.980950355529785,37755193.0,8.709644317626953
2010-06-23,9.0,8.666669845581055,8.904760360717773,8.742859840393066,24850266.0,8.478747367858887
2010-06-24,8.923810005187988,8.628569602966309,8.714289665222168,8.771430015563965,16300689.0,8.506451606750488
2010-06-25,8.733329772949219,8.380949974060059,8.695240020751953,8.476189613342285,17791354.0,8.220131874084473
2010-06-28,8.552379608154297,8.199999809265137,8.476189613342285,8.20952033996582,13123841.0,7.961516380310059
2010-06-29,8.314290046691895,7.6381001472473145,8.20952033996582,7.67618989944458,19559778.0,7.444299221038818
2010-06-30,7.6857099533081055,7.32381010055542,7.619050025939941,7.580949783325195,16814432.0,7.351935863494873
2010-07-01,7.714290142059326,7.476190090179443,7.609519958496094,7.599999904632568,11045210.0,7.370410442352295
2010-07-02,7.847620010375977,7.257140159606934,7.580949783325195,7.790480136871338,18239364.0,7.555136680603027
2010-07-05,8.133330345153809,7.580949783325195,7.628570079803467,7.971429824829102,25310775.0,7.730620384216309
2010-07-06,8.066670417785645,7.857140064239502,7.86667013168335,8.009519577026367,16779215.0,7.767560005187988
2010-07-07,8.333330154418945,8.0,8.228569984436035,8.038100242614746,17442464.0,7.795275688171387
2010-07-08,8.19048023223877,7.904759883880615,8.095239639282227,8.0,15517025.0,7.758327007293701
2010-07-09,8.285710334777832,7.923810005187988,8.038100242614746,8.16189956665039,20902126.0,7.915335655212402
2010-07-12,8.504759788513184,8.10476016998291,8.133330345153809,8.314290046691895,28692926.0,8.063122749328613
2010-07-13,8.24761962890625,7.942860126495361,8.20952033996582,7.961900234222412,20102653.0,7.721378803253174
2010-07-14,8.16189956665039,7.971429824829102,8.009519577026367,8.028570175170898,13812311.0,7.786034107208252
2010-07-15,8.171429634094238,7.723810195922852,7.990479946136475,7.733329772949219,15812036.0,7.499712944030762
2010-07-16,7.847620010375977,7.619050025939941,7.666669845581055,7.8095197677612305,12109708.0,7.5736002922058105
2010-07-19,8.057140350341797,7.723810195922852,7.742859840393066,8.0,14879641.0,7.758327007293701
2010-07-20,8.285710334777832,7.961900234222412,8.0,8.257140159606934,23443620.0,8.007698059082031
2010-07-21,8.64762020111084,8.133330345153809,8.238100051879883,8.399999618530273,36686791.0,8.14624309539795
2010-07-22,8.447620391845703,8.285710334777832,8.314290046691895,8.428569793701172,21736914.0,8.173949241638184
2010-07-23,8.45713996887207,8.19048023223877,8.45713996887207,8.323809623718262,20470660.0,8.07235336303711
2010-07-26,8.64762020111084,8.35237979888916,8.35237979888916,8.590479850769043,31684929.0,8.33096694946289
2010-07-27,8.714289665222168,8.43809986114502,8.571430206298828,8.619050025939941,27654461.0,8.35867691040039
2010-07-28,8.733329772949219,8.476189613342285,8.552379608154297,8.70475959777832,29193534.0,8.44179630279541
2010-07-29,8.933329582214355,8.64762020111084,8.70475959777832,8.70475959777832,33674490.0,8.44179630279541
2010-07-30,9.123809814453125,8.580949783325195,8.666669845581055,9.019049644470215,47757557.0,8.74659252166748
2010-08-02,9.219050407409668,8.952380180358887,9.009519577026367,9.133330345153809,46299389.0,8.85741901397705
2010-08-03,9.152379989624023,8.771430015563965,9.133330345153809,8.780949592590332,38310580.0,8.515685081481934
2010-08-04,8.885709762573242,8.600000381469727,8.780949592590332,8.847620010375977,29224305.0,8.580341339111328
2010-08-05,8.904760360717773,8.638099670410156,8.80951976776123,8.742859840393066,20218177.0,8.478747367858887
2010-08-06,8.971429824829102,8.628569602966309,8.723810195922852,8.914290428161621,24330645.0,8.644997596740723
2010-08-09,9.80951976776123,9.19048023223877,9.19048023223877,9.80951976776123,62186215.0,9.51318359375
2010-08-10,9.980950355529785,9.514289855957031,9.80951976776123,9.676190376281738,84889609.0,9.383881568908691
2010-08-11,10.285699844360352,9.571430206298828,9.609519958496094,9.990480422973633,77998753.0,9.688676834106445
2010-08-12,10.028599739074707,9.54286003112793,9.980950355529785,9.619050025939941,51302867.0,9.328466415405273
2010-08-13,9.676190376281738,9.342860221862793,9.619050025939941,9.638099670410156,34173487.0,9.346940040588379
2010-08-16,9.847620010375977,9.485710144042969,9.628569602966309,9.75238037109375,33644192.0,9.457770347595215
2010-08-17,10.076199531555176,9.695240020751953,9.714289665222168,9.780949592590332,30890684.0,9.485475540161133
2010-08-18,9.819049835205078,9.54286003112793,9.780949592590332,9.695240020751953,27026448.0,9.402355194091797
2010-08-19,9.885709762573242,9.628569602966309,9.733329772949219,9.761899948120117,25646921.0,9.466999053955078
2010-08-20,9.733329772949219,9.333330154418945,9.733329772949219,9.371430397033691,30927730.0,9.08832836151123
2010-08-23,9.466670036315918,9.266670227050781,9.29524040222168,9.35237979888916,20927200.0,9.069853782653809
2010-08-24,9.685709953308105,9.152379989624023,9.333330154418945,9.619050025939941,31111893.0,9.328466415405273
2010-08-25,9.571430206298828,9.180950164794922,9.533329963684082,9.199999809265137,22801409.0,8.922075271606445
2010-08-26,9.314290046691895,9.10476016998291,9.20952033996582,9.238100051879883,13878325.0,8.959025382995605
2010-08-27,9.371430397033691,9.171429634094238,9.19048023223877,9.333330154418945,13605495.0,9.05137825012207
2010-08-30,9.638099670410156,9.371430397033691,9.43809986114502,9.523810386657715,21959916.0,9.236104011535645
2010-08-31,9.80951976776123,9.419050216674805,9.428569793701172,9.780949592590332,35772760.0,9.485475540161133
2010-09-01,10.0,9.485710144042969,9.771430015563965,9.619050025939941,36417073.0,9.328466415405273
2010-09-02,9.75238037109375,9.523810386657715,9.714289665222168,9.628569602966309,25973876.0,9.337698936462402
2010-09-03,9.695240020751953,9.409520149230957,9.619050025939941,9.695240020751953,28561549.0,9.402355194091797
2010-09-06,10.228599548339844,9.666669845581055,9.75238037109375,10.019000053405762,59658403.0,9.716334342956543
2010-09-07,9.885709762573242,9.619050025939941,9.800000190734863,9.742859840393066,44903036.0,9.44853687286377
2010-09-08,9.742859840393066,9.742859840393066,9.742859840393066,9.742859840393066,0.0,9.44853687286377
2010-09-09,9.504759788513184,9.066670417785645,9.504759788513184,9.16189956665039,61646012.0,8.885126113891602
2010-09-10,9.333330154418945,9.066670417785645,9.066670417785645,9.276189804077148,24469311.0,8.995964050292969
2010-09-13,9.276189804077148,9.276189804077148,9.276189804077148,9.276189804077148,0.0,8.995964050292969
2010-09-14,9.666669845581055,9.285710334777832,9.285710334777832,9.399999618530273,41843689.0,9.116034507751465
2010-09-15,9.390480041503906,9.0,9.333330154418945,9.038100242614746,27473879.0,8.765067100524902
2010-09-16,9.285710334777832,8.923810005187988,9.076189994812012,9.019049644470215,20347530.0,8.74659252166748
2010-09-17,9.142860412597656,8.952380180358887,9.066670417785645,9.10476016998291,12978244.0,8.829713821411133
2010-09-20,9.285710334777832,8.952380180358887,9.133330345153809,8.961899757385254,17042112.0,8.691168785095215
2010-09-21,9.0,8.333330154418945,9.0,8.43809986114502,25930419.0,8.183192253112793
2010-09-27,8.54286003112793,8.342860221862793,8.45713996887207,8.523810386657715,14448499.0,8.266313552856445
2010-09-28,8.742859840393066,8.380949974060059,8.485710144042969,8.600000381469727,17649228.0,8.340202331542969
2010-09-29,8.628569602966309,8.428569793701172,8.571430206298828,8.600000381469727,13698304.0,8.340202331542969
2010-09-30,8.828570365905762,8.45713996887207,8.533329963684082,8.79047966003418,16410782.0,8.52492618560791
2010-10-08,9.095239639282227,8.79047966003418,8.914290428161621,9.038100242614746,22440259.0,8.765067100524902
2010-10-11,9.257140159606934,9.009519577026367,9.095239639282227,9.16189956665039,27310933.0,8.885126113891602
2010-10-12,9.142860412597656,9.009519577026367,9.123809814453125,9.076189994812012,19706064.0,8.802005767822266
2010-10-13,9.419050216674805,9.076189994812012,9.095239639282227,9.238100051879883,27011640.0,8.959025382995605
2010-10-14,9.123809814453125,8.79047966003418,9.114290237426758,8.800000190734863,27526691.0,8.534159660339355
2010-10-15,8.800000190734863,8.800000190734863,8.800000190734863,8.800000190734863,0.0,8.534159660339355
2010-10-18,9.028570175170898,8.323809623718262,8.857139587402344,8.552379608154297,24991150.0,8.294020652770996
2010-10-19,8.742859840393066,8.45713996887207,8.523810386657715,8.733329772949219,14570795.0,8.469503402709961
2010-10-20,8.904760360717773,8.45713996887207,8.552379608154297,8.80951976776123,23617864.0,8.543392181396484
2010-10-21,8.819049835205078,8.619050025939941,8.761899948120117,8.657139778137207,17791217.0,8.39561653137207
2010-10-22,8.800000190734863,8.600000381469727,8.657139778137207,8.695240020751953,16639137.0,8.432563781738281
2010-10-25,9.20952033996582,8.695240020751953,8.695240020751953,9.142860412597656,37673092.0,8.866663932800293
2010-10-26,9.19048023223877,9.0,9.180950164794922,9.095239639282227,22735656.0,8.820480346679688
2010-10-27,9.523810386657715,9.028570175170898,9.076189994812012,9.323809623718262,38786214.0,9.042145729064941
2010-10-28,9.476189613342285,9.123809814453125,9.238100051879883,9.199999809265137,24673028.0,8.922075271606445
2010-10-29,9.466670036315918,9.123809814453125,9.238100051879883,9.409520149230957,33437568.0,9.12526798248291
2010-11-01,9.485710144042969,9.276189804077148,9.380949974060059,9.428569793701172,34892232.0,9.1437406539917
2010-11-02,9.657139778137207,9.238100051879883,9.419050216674805,9.314290046691895,37419603.0,9.032913208007812
2010-11-03,10.057100296020508,9.238100051879883,9.314290046691895,9.676190376281738,65999898.0,9.383881568908691
2010-11-04,9.828570365905762,9.495240211486816,9.619050025939941,9.70475959777832,40514023.0,9.41158676147461
2010-11-05,9.885709762573242,9.64762020111084,9.685709953308105,9.761899948120117,31564014.0,9.466999053955078
2010-11-08,10.028599739074707,9.714289665222168,9.80951976776123,9.942859649658203,42392702.0,9.642494201660156
2010-11-09,10.142900466918945,9.64762020111084,9.971429824829102,10.047599792480469,46706895.0,9.744071960449219
2010-11-10,10.257100105285645,9.723810195922852,10.085700035095215,9.761899948120117,45264959.0,9.466999053955078
2010-11-11,10.047599792480469,9.619050025939941,9.714289665222168,9.952380180358887,50119845.0,9.651729583740234
2010-11-12,10.428600311279297,9.028570175170898,10.428600311279297,9.152379989624023,61847483.0,8.875895500183105
2010-11-15,9.314290046691895,8.714289665222168,9.047619819641113,9.257140159606934,33651288.0,8.977489471435547
2010-11-16,9.19048023223877,8.619050025939941,9.19048023223877,8.638099670410156,23278275.0,8.377150535583496
2010-11-17,8.742859840393066,8.238100051879883,8.56190013885498,8.304759979248047,16424243.0,8.053879737854004
2010-11-18,8.485710144042969,8.152379989624023,8.304759979248047,8.342860221862793,14957454.0,8.090829849243164
2010-11-19,8.419050216674805,8.047619819641113,8.419050216674805,8.304759979248047,18180809.0,8.053879737854004
2010-11-22,8.419050216674805,8.152379989624023,8.19048023223877,8.342860221862793,17855021.0,8.090829849243164
2010-11-23,8.314290046691895,7.790480136871338,8.314290046691895,7.952380180358887,18117327.0,7.712146282196045
2010-11-24,8.123809814453125,7.857140064239502,7.86667013168335,8.114290237426758,14885727.0,7.869164943695068
2010-11-25,8.447620391845703,8.076189994812012,8.095239639282227,8.323809623718262,23239045.0,8.07235336303711
2010-11-26,8.333330154418945,8.10476016998291,8.276189804077148,8.257140159606934,16480359.0,8.007698059082031
2010-11-29,8.43809986114502,8.066670417785645,8.228569984436035,8.342860221862793,19145801.0,8.090829849243164
2010-11-30,8.380949974060059,7.723810195922852,8.304759979248047,8.266670227050781,21542259.0,8.016942024230957
2010-12-01,8.24761962890625,8.028570175170898,8.095239639282227,8.238100051879883,10447376.0,7.989234924316406
2010-12-02,8.638099670410156,8.20952033996582,8.266670227050781,8.504759788513184,50683779.0,8.247838973999023
2010-12-03,8.447620391845703,8.20952033996582,8.428569793701172,8.276189804077148,20233588.0,8.026174545288086
2010-12-06,8.285710334777832,7.933330059051514,8.219050407409668,7.961900234222412,14361262.0,7.721378803253174
2010-12-07,8.0,7.771430015563965,7.961900234222412,7.971429824829102,12018300.0,7.730620384216309
2010-12-08,7.961900234222412,7.8285698890686035,7.952380180358887,7.838099956512451,11837807.0,7.601318359375
2010-12-09,7.914289951324463,7.67618989944458,7.8095197677612305,7.7047600746154785,11084494.0,7.472006797790527
2010-12-10,7.8095197677612305,7.628570079803467,7.67618989944458,7.790480136871338,8414617.0,7.555136680603027
2010-12-13,7.942860126495361,7.790480136871338,7.8095197677612305,7.933330059051514,12293456.0,7.693670749664307
2010-12-14,8.047619819641113,7.89523983001709,7.942860126495361,7.971429824829102,13549847.0,7.730620384216309
2010-12-15,8.133330345153809,7.914289951324463,7.990479946136475,8.0,16060324.0,7.758327007293701
2010-12-16,8.076189994812012,7.885709762573242,7.961900234222412,7.952380180358887,11918708.0,7.712146282196045
2010-12-17,7.971429824829102,7.86667013168335,7.961900234222412,7.952380180358887,8413904.0,7.712146282196045
2010-12-20,7.990479946136475,7.6381001472473145,7.980949878692627,7.800000190734863,15247318.0,7.56436824798584
2010-12-21,7.971429824829102,7.714290142059326,7.8095197677612305,7.942860126495361,11985813.0,7.7029128074646
2010-12-22,8.057140350341797,7.8095197677612305,7.980949878692627,7.8285698890686035,17921594.0,7.592076301574707
2010-12-23,7.8095197677612305,7.666669845581055,7.8095197677612305,7.7047600746154785,11759426.0,7.472006797790527
2010-12-24,7.790480136871338,7.6381001472473145,7.714290142059326,7.695240020751953,7754344.0,7.46277379989624
2010-12-27,7.752379894256592,7.285709857940674,7.67618989944458,7.333330154418945,13391489.0,7.1117963790893555
2010-12-28,7.380949974060059,7.057139873504639,7.304759979248047,7.095240116119385,10385967.0,6.880898952484131
2010-12-29,7.1714301109313965,7.057139873504639,7.10476016998291,7.152379989624023,6101424.0,6.936313152313232
2010-12-30,7.161900043487549,6.904759883880615,7.142859935760498,7.0,9232708.0,6.788536548614502
2010-12-31,7.13332986831665,7.0,7.009520053863525,7.114290237426758,7292514.0,6.899374008178711
2011-01-04,7.3142900466918945,7.047619819641113,7.123809814453125,7.247620105743408,11317925.0,7.028676509857178
2011-01-05,7.276189804077148,7.161900043487549,7.228569984436035,7.228569984436035,7958467.0,7.010201454162598
2011-01-06,7.285709857940674,7.1904802322387695,7.228569984436035,7.285709857940674,7706964.0,7.065614700317383
2011-01-07,7.3618998527526855,7.21904993057251,7.285709857940674,7.257140159606934,8204332.0,7.037908554077148
2011-01-10,7.2952399253845215,6.952380180358887,7.238100051879883,6.971429824829102,9331395.0,6.760829925537109
2011-01-11,7.019050121307373,6.847620010375977,7.009520053863525,6.942860126495361,6735546.0,6.733121871948242
2011-01-12,7.066669940948486,6.914289951324463,6.933330059051514,7.057139873504639,6254589.0,6.843950271606445
2011-01-13,7.114290237426758,7.0,7.066669940948486,7.038099765777588,5610743.0,6.8254852294921875
2011-01-14,7.066669940948486,6.86667013168335,7.0,6.980949878692627,6690753.0,6.77006196975708
2011-01-17,6.971429824829102,6.619050025939941,6.942860126495361,6.6381001472473145,8032462.0,6.437568664550781
2011-01-18,6.914289951324463,6.571430206298828,6.628570079803467,6.857140064239502,7181704.0,6.649991989135742
2011-01-19,7.028570175170898,6.761899948120117,6.8095197677612305,6.980949878692627,8337542.0,6.77006196975708
2011-01-20,7.114290237426758,6.790480136871338,7.0,6.885709762573242,19372295.0,6.677699089050293
2011-01-21,7.10476016998291,6.714290142059326,6.790480136871338,6.847620010375977,11607183.0,6.640759468078613
2011-01-24,6.838099956512451,6.609519958496094,6.8285698890686035,6.619050025939941,7771824.0,6.419095039367676
2011-01-25,6.7047600746154785,6.514289855957031,6.619050025939941,6.590479850769043,4108684.0,6.391387939453125
2011-01-26,6.695240020751953,6.590479850769043,6.619050025939941,6.666669845581055,3744901.0,6.465275764465332
2011-01-27,6.847620010375977,6.504759788513184,6.628570079803467,6.8285698890686035,10598997.0,6.622284889221191
2011-01-28,7.0,6.761899948120117,7.0,6.8285698890686035,10799602.0,6.622284889221191
2011-01-31,6.847620010375977,6.733329772949219,6.790480136871338,6.8285698890686035,6797517.0,6.622284889221191
2011-02-01,6.857140064239502,6.78095006942749,6.8285698890686035,6.819049835205078,5054092.0,6.6130523681640625
2011-02-09,6.847620010375977,6.695240020751953,6.800000190734863,6.800000190734863,8320702.0,6.594578266143799
2011-02-10,7.3142900466918945,6.752379894256592,6.78095006942749,7.123809814453125,12133257.0,6.908605098724365
2011-02-11,7.209519863128662,7.047619819641113,7.123809814453125,7.1714301109313965,12825852.0,6.954787254333496
2011-02-14,7.371429920196533,7.123809814453125,7.13332986831665,7.304759979248047,16757290.0,7.084090232849121
2011-02-15,7.54286003112793,7.199999809265137,7.54286003112793,7.209519863128662,16436509.0,6.991727352142334
2011-02-16,7.3142900466918945,7.123809814453125,7.1904802322387695,7.2952399253845215,11583808.0,7.074857234954834
2011-02-17,7.3618998527526855,7.142859935760498,7.3618998527526855,7.228569984436035,10414098.0,7.010201454162598
2011-02-18,7.304759979248047,7.13332986831665,7.21904993057251,7.1904802322387695,8404154.0,6.973261833190918
2011-02-21,7.695240020751953,7.114290237426758,7.114290237426758,7.523809909820557,32700865.0,7.296523094177246
2011-02-22,7.714290142059326,7.304759979248047,7.45713996887207,7.54286003112793,49297402.0,7.314997673034668
2011-02-23,8.047619819641113,7.409520149230957,7.504759788513184,7.89523983001709,51034737.0,7.656732082366943
2011-02-24,7.942860126495361,7.742859840393066,7.838099956512451,7.857140064239502,30574340.0,7.6197829246521
2011-02-25,7.885709762573242,7.599999904632568,7.86667013168335,7.64762020111084,24826052.0,7.416592121124268
2011-02-28,7.838099956512451,7.6381001472473145,7.64762020111084,7.761899948120117,19081416.0,7.527419567108154
2011-03-01,7.990479946136475,7.64762020111084,7.742859840393066,7.971429824829102,30496054.0,7.730620384216309
2011-03-02,7.904759883880615,7.67618989944458,7.904759883880615,7.847620010375977,19497014.0,7.6105499267578125
2011-03-03,7.933330059051514,7.6857099533081055,7.857140064239502,7.914289951324463,23727656.0,7.675206661224365
2011-03-04,8.047619819641113,7.742859840393066,7.819049835205078,7.933330059051514,23894661.0,7.693670749664307
2011-03-07,7.961900234222412,7.838099956512451,7.885709762573242,7.89523983001709,20187393.0,7.656732082366943
2011-03-08,7.914289951324463,7.695240020751953,7.904759883880615,7.761899948120117,22485264.0,7.527419567108154
2011-03-09,7.800000190734863,7.666669845581055,7.771430015563965,7.7047600746154785,13912650.0,7.472006797790527
2011-03-10,7.752379894256592,7.666669845581055,7.67618989944458,7.6857099533081055,10797529.0,7.453531265258789
2011-03-11,7.742859840393066,7.609519958496094,7.64762020111084,7.67618989944458,11960552.0,7.444299221038818
2011-03-14,7.657139778137207,7.409520149230957,7.609519958496094,7.514289855957031,16634589.0,7.287290096282959
2011-03-15,7.485710144042969,7.199999809265137,7.476190090179443,7.3142900466918945,16431790.0,7.093331336975098
2011-03-16,7.390480041503906,7.266670227050781,7.333330154418945,7.371429920196533,11398703.0,7.148746013641357
2011-03-17,7.3142900466918945,7.142859935760498,7.3142900466918945,7.180950164794922,11990269.0,6.964020252227783
2011-03-18,7.285709857940674,7.199999809265137,7.209519863128662,7.228569984436035,7631147.0,7.010201454162598
2011-03-21,7.371429920196533,7.1904802322387695,7.21904993057251,7.342860221862793,9697385.0,7.121038913726807
2011-03-22,7.400000095367432,7.238100051879883,7.371429920196533,7.35237979888916,7138085.0,7.1302714347839355
2011-03-23,7.476190090179443,7.304759979248047,7.35237979888916,7.466670036315918,11384911.0,7.2411088943481445
2011-03-24,7.466670036315918,7.35237979888916,7.428569793701172,7.390480041503906,8258996.0,7.167220115661621
2011-03-25,7.504759788513184,7.3618998527526855,7.3618998527526855,7.447619915008545,9943332.0,7.2226338386535645
2011-03-28,7.495240211486816,7.35237979888916,7.409520149230957,7.3618998527526855,10523218.0,7.139503479003906
2011-03-29,7.619050025939941,7.333330154418945,7.35237979888916,7.495240211486816,21140448.0,7.268815994262695
2011-03-30,7.485710144042969,7.1904802322387695,7.419050216674805,7.238100051879883,13378028.0,7.019444465637207
2011-03-31,7.2952399253845215,7.0,7.228569984436035,7.028570175170898,10597390.0,6.816243648529053
2011-04-01,7.209519863128662,7.019050121307373,7.038099765777588,7.180950164794922,7075027.0,6.964020252227783
2011-04-06,7.276189804077148,7.114290237426758,7.142859935760498,7.180950164794922,10314898.0,6.964020252227783
2011-04-07,7.238100051879883,7.152379989624023,7.1904802322387695,7.1714301109313965,9718678.0,6.954787254333496
2011-04-08,7.285709857940674,7.1714301109313965,7.199999809265137,7.257140159606934,8686988.0,7.037908554077148
2011-04-11,7.45713996887207,7.228569984436035,7.238100051879883,7.3618998527526855,21432517.0,7.139503479003906
2011-04-12,7.390480041503906,7.238100051879883,7.3142900466918945,7.35237979888916,12542346.0,7.1302714347839355
2011-04-13,7.533329963684082,7.247620105743408,7.32381010055542,7.466670036315918,15889905.0,7.2411088943481445
2011-04-14,7.485710144042969,7.342860221862793,7.428569793701172,7.400000095367432,10725925.0,7.176453113555908
2011-04-15,7.504759788513184,7.3618998527526855,7.390480041503906,7.466670036315918,14154454.0,7.2411088943481445
2011-04-18,7.580949783325195,7.400000095367432,7.428569793701172,7.495240211486816,16722069.0,7.268815994262695
2011-04-19,7.580949783325195,7.35237979888916,7.447619915008545,7.523809909820557,21653376.0,7.296523094177246
2011-04-21,7.666669845581055,7.495240211486816,7.571430206298828,7.5619001388549805,17514734.0,7.333461761474609
2011-04-22,7.8095197677612305,7.428569793701172,7.485710144042969,7.752379894256592,41331321.0,7.518187522888184
2011-04-25,7.7047600746154785,7.285709857940674,7.695240020751953,7.3142900466918945,20395448.0,7.093331336975098
2011-04-26,7.342860221862793,7.028570175170898,7.257140159606934,7.123809814453125,12290663.0,6.908605098724365
2011-04-27,7.1904802322387695,6.904759883880615,7.114290237426758,6.971429824829102,12340033.0,6.760829925537109
2011-04-28,7.038099765777588,6.742859840393066,7.028570175170898,6.761899948120117,7938162.0,6.557628631591797
2011-04-29,6.933330059051514,6.742859840393066,6.761899948120117,6.885709762573242,5188646.0,6.677699089050293
2011-05-03,7.0,6.8095197677612305,6.904759883880615,6.980949878692627,6571151.0,6.77006196975708
2011-05-04,7.019050121307373,6.78095006942749,6.933330059051514,6.8285698890686035,6955328.0,6.622284889221191
2011-05-05,6.942860126495361,6.790480136871338,6.819049835205078,6.89523983001709,4705755.0,6.686940670013428
2011-05-06,7.066669940948486,6.790480136871338,6.942860126495361,7.019050121307373,16089102.0,6.807011127471924
2011-05-09,7.114290237426758,6.952380180358887,6.980949878692627,7.076189994812012,14464042.0,6.862424373626709
2011-05-10,7.047619819641113,6.952380180358887,7.019050121307373,6.990479946136475,7234198.0,6.779303073883057
2011-05-11,7.019050121307373,6.885709762573242,7.0,6.990479946136475,8432265.0,6.779303073883057
2011-05-12,7.066669940948486,6.857140064239502,6.923810005187988,6.86667013168335,8436973.0,6.659234046936035
2011-05-13,7.028570175170898,6.8285698890686035,6.885709762573242,7.019050121307373,8609400.0,6.807011127471924
2011-05-16,7.285709857940674,6.952380180358887,7.009520053863525,7.13332986831665,26435807.0,6.917838096618652
2011-05-17,7.714290142059326,7.21904993057251,7.238100051879883,7.3618998527526855,42726124.0,7.139503479003906
2011-05-18,7.2952399253845215,7.10476016998291,7.1904802322387695,7.228569984436035,17550393.0,7.010201454162598
2011-05-19,7.285709857940674,7.114290237426758,7.228569984436035,7.142859935760498,10803376.0,6.927080154418945
2011-05-20,7.1714301109313965,7.047619819641113,7.13332986831665,7.095240116119385,7216903.0,6.880898952484131
2011-05-23,7.095240116119385,6.6857099533081055,7.095240116119385,6.714290142059326,12255895.0,6.511457443237305
2011-05-24,6.78095006942749,6.580949783325195,6.714290142059326,6.742859840393066,7323882.0,6.5391645431518555
2011-05-25,6.761899948120117,6.590479850769043,6.733329772949219,6.609519958496094,5368405.0,6.409851551055908
2011-05-26,6.742859840393066,6.6381001472473145,6.6381001472473145,6.666669845581055,5580086.0,6.465275764465332
2011-05-27,6.666669845581055,6.333330154418945,6.619050025939941,6.371429920196533,8298363.0,6.178954601287842
2011-05-30,6.371429920196533,6.238100051879883,6.304759979248047,6.247620105743408,4602593.0,6.058885097503662
2011-05-31,6.400000095367432,6.266670227050781,6.276189804077148,6.400000095367432,4087940.0,6.206662654876709
2011-06-01,6.4380998611450195,6.342860221862793,6.400000095367432,6.409520149230957,4099894.0,6.21589469909668
2011-06-02,6.35237979888916,6.095240116119385,6.35237979888916,6.1904802322387695,6463245.0,6.003471374511719
2011-06-03,6.304759979248047,6.1904802322387695,6.209519863128662,6.266670227050781,3572468.0,6.077360153198242
2011-06-07,6.380949974060059,6.238100051879883,6.247620105743408,6.35237979888916,3291707.0,6.160480976104736
2011-06-08,6.400000095367432,6.199999809265137,6.35237979888916,6.380949974060059,6109359.0,6.188187122344971
2011-06-09,6.419050216674805,6.228569984436035,6.35237979888916,6.247620105743408,5259909.0,6.058885097503662
2011-06-10,6.571430206298828,6.228569984436035,6.247620105743408,6.504759788513184,10583679.0,6.30825662612915
2011-06-13,6.523809909820557,6.238100051879883,6.371429920196533,6.409520149230957,7893502.0,6.21589469909668
2011-06-14,6.714290142059326,6.35237979888916,6.371429920196533,6.533329963684082,10534198.0,6.335964202880859
2011-06-15,6.580949783325195,6.447619915008545,6.476190090179443,6.466670036315918,5783904.0,6.271317958831787
2011-06-16,6.550000190734863,6.25,6.460000038146973,6.289999961853027,4566243.0,6.108983039855957
2011-06-17,6.340000152587891,6.099999904632568,6.28000020980835,6.139999866485596,4647447.0,5.9632978439331055
2011-06-20,6.150000095367432,6.010000228881836,6.119999885559082,6.050000190734863,3597120.0,5.875888824462891
2011-06-21,6.159999847412109,6.059999942779541,6.079999923706055,6.150000095367432,2780933.0,5.973010540008545
2011-06-22,6.199999809265137,6.070000171661377,6.159999847412109,6.130000114440918,3477726.0,5.953587055206299
2011-06-23,6.21999979019165,6.070000171661377,6.099999904632568,6.170000076293945,4523367.0,5.992435932159424
2011-06-24,6.329999923706055,6.110000133514404,6.119999885559082,6.289999961853027,7544077.0,6.108983039855957
2011-06-27,6.440000057220459,6.260000228881836,6.269999980926514,6.340000152587891,6417690.0,6.157543182373047
2011-06-28,6.369999885559082,6.260000228881836,6.329999923706055,6.349999904632568,4891162.0,6.16725492477417
2011-06-29,6.389999866485596,6.260000228881836,6.340000152587891,6.269999980926514,4532887.0,6.089556694030762
2011-06-30,6.340000152587891,6.099999904632568,6.25,6.300000190734863,8964765.0,6.118694305419922
2011-07-01,6.360000133514404,6.269999980926514,6.289999961853027,6.329999923706055,8427892.0,6.147830486297607
2011-07-04,6.46999979019165,6.349999904632568,6.360000133514404,6.449999809265137,9352618.0,6.264377117156982
2011-07-05,6.619999885559082,6.409999847412109,6.440000057220459,6.559999942779541,12902186.0,6.371211528778076
2011-07-06,6.539999961853027,6.420000076293945,6.510000228881836,6.489999771118164,8571757.0,6.303225040435791
2011-07-07,6.539999961853027,6.409999847412109,6.46999979019165,6.440000057220459,8573710.0,6.254665851593018
2011-07-08,6.5,6.409999847412109,6.440000057220459,6.460000038146973,5738593.0,6.2740888595581055
2011-07-11,6.420000076293945,6.309999942779541,6.380000114440918,6.400000095367432,7150746.0,6.215816974639893
2011-07-12,6.380000114440918,6.230000019073486,6.349999904632568,6.239999771118164,9417990.0,6.060420989990234
2011-07-13,6.409999847412109,6.230000019073486,6.260000228881836,6.349999904632568,5465923.0,6.16725492477417
2011-07-14,6.480000019073486,6.329999923706055,6.340000152587891,6.440000057220459,8657685.0,6.254665851593018
2011-07-15,6.440000057220459,6.340000152587891,6.429999828338623,6.429999828338623,6391679.0,6.24495267868042
2011-07-18,6.550000190734863,6.400000095367432,6.46999979019165,6.489999771118164,11699128.0,6.303225040435791
2011-07-19,6.550000190734863,6.369999885559082,6.440000057220459,6.53000020980835,11876058.0,6.342074871063232
2011-07-20,6.570000171661377,6.409999847412109,6.5,6.46999979019165,8867607.0,6.283801078796387
2011-07-21,6.489999771118164,6.260000228881836,6.46999979019165,6.269999980926514,8703068.0,6.089556694030762
2011-07-22,6.380000114440918,6.269999980926514,6.289999961853027,6.289999961853027,6302922.0,6.108983039855957
2011-07-25,6.309999942779541,5.940000057220459,6.309999942779541,5.960000038146973,10262900.0,5.788479328155518
2011-07-26,6.010000228881836,5.929999828338623,5.940000057220459,6.0,4985589.0,5.827327251434326
2011-07-27,6.110000133514404,5.949999809265137,5.96999979019165,6.059999942779541,5588621.0,5.885601043701172
2011-07-28,6.090000152587891,5.929999828338623,5.96999979019165,6.070000171661377,4472032.0,5.8953142166137695
2011-07-29,6.079999923706055,5.940000057220459,6.010000228881836,5.96999979019165,4936804.0,5.798191547393799
2011-08-01,6.079999923706055,5.949999809265137,6.0,6.039999961853027,4435996.0,5.866176128387451
2011-08-02,6.03000020980835,5.860000133514404,6.03000020980835,5.989999771118164,5659903.0,5.817615032196045
2011-08-03,6.179999828338623,5.860000133514404,5.900000095367432,6.130000114440918,9303525.0,5.953587055206299
2011-08-04,6.190000057220459,6.090000152587891,6.099999904632568,6.139999866485596,5819597.0,5.9632978439331055
2011-08-05,6.0,5.900000095367432,5.949999809265137,5.96999979019165,5208501.0,5.798191547393799
2011-08-08,5.949999809265137,5.369999885559082,5.889999866485596,5.449999809265137,9769323.0,5.293155670166016
2011-08-09,5.400000095367432,5.130000114440918,5.130000114440918,5.360000133514404,7914640.0,5.205746173858643
2011-08-10,5.539999961853027,5.380000114440918,5.409999847412109,5.389999866485596,6606727.0,5.2348833084106445
2011-08-11,5.5,5.199999809265137,5.25,5.489999771118164,6592718.0,5.332004547119141
2011-08-12,5.639999866485596,5.480000019073486,5.510000228881836,5.559999942779541,7348803.0,5.399989604949951
2011-08-15,5.630000114440918,5.519999980926514,5.590000152587891,5.610000133514404,5500192.0,5.448552131652832
2011-08-16,5.630000114440918,5.480000019073486,5.579999923706055,5.510000228881836,5316505.0,5.351429462432861
2011-08-17,5.590000152587891,5.449999809265137,5.510000228881836,5.539999961853027,4650263.0,5.380566596984863
2011-08-18,5.550000190734863,5.349999904632568,5.519999980926514,5.349999904632568,5031486.0,5.196033477783203
2011-08-19,5.289999961853027,5.210000038146973,5.230000019073486,5.28000020980835,5163546.0,5.128048896789551
2011-08-22,5.349999904632568,5.239999771118164,5.25,5.269999980926514,3505086.0,5.118335723876953
2011-08-23,5.800000190734863,5.289999961853027,5.289999961853027,5.800000190734863,17578944.0,5.633083343505859
2011-08-24,6.070000171661377,5.78000020980835,5.980000019073486,5.820000171661377,35143372.0,5.65250825881958
2011-08-25,5.900000095367432,5.75,5.78000020980835,5.900000095367432,15709846.0,5.730205535888672
2011-08-26,5.960000038146973,5.809999942779541,5.840000152587891,5.889999866485596,12075953.0,5.720493316650391
2011-08-29,5.929999828338623,5.690000057220459,5.849999904632568,5.699999809265137,10926720.0,5.535961151123047
2011-08-30,5.940000057220459,5.699999809265137,5.75,5.739999771118164,11373983.0,5.574810028076172
2011-08-31,5.800000190734863,5.570000171661377,5.71999979019165,5.730000019073486,8105855.0,5.565098285675049
2011-09-01,5.78000020980835,5.559999942779541,5.710000038146973,5.610000133514404,7707207.0,5.448552131652832
2011-09-05,5.5,5.349999904632568,5.440000057220459,5.380000114440918,5660600.0,5.225171089172363
2011-09-06,5.409999847412109,5.28000020980835,5.320000171661377,5.380000114440918,4997295.0,5.225171089172363
2011-09-07,5.53000020980835,5.369999885559082,5.369999885559082,5.460000038146973,6137609.0,5.302867889404297
2011-09-08,5.75,5.460000038146973,5.46999979019165,5.519999980926514,13421177.0,5.361141681671143
2011-09-09,5.730000019073486,5.480000019073486,5.519999980926514,5.679999828338623,9385137.0,5.516536712646484
2011-09-13,5.650000095367432,5.510000228881836,5.579999923706055,5.599999904632568,5286849.0,5.438839435577393
2011-09-14,5.989999771118164,5.610000133514404,5.650000095367432,5.920000076293945,23265578.0,5.749630451202393
2011-09-15,6.119999885559082,5.809999942779541,5.940000057220459,5.989999771118164,26578275.0,5.817615032196045
2011-09-16,6.21999979019165,5.900000095367432,5.989999771118164,6.110000133514404,26430923.0,5.934162139892578
2011-09-19,6.199999809265137,5.820000171661377,6.090000152587891,5.829999923706055,18952319.0,5.662220001220703
2011-09-20,6.019999980926514,5.730000019073486,5.800000190734863,5.920000076293945,15953931.0,5.749630451202393
2011-09-21,6.25,5.860000133514404,5.900000095367432,6.179999828338623,23523601.0,6.002148151397705
2011-09-22,6.190000057220459,5.949999809265137,6.099999904632568,5.960000038146973,16098835.0,5.788479328155518
2011-09-23,6.050000190734863,5.789999961853027,5.820000171661377,5.949999809265137,10791753.0,5.77876615524292
2011-09-26,6.039999961853027,5.739999771118164,5.940000057220459,5.789999961853027,9092675.0,5.623371124267578
2011-09-27,5.900000095367432,5.769999980926514,5.849999904632568,5.840000152587891,6806307.0,5.671932220458984
2011-09-28,5.900000095367432,5.559999942779541,5.869999885559082,5.579999923706055,8905367.0,5.419414043426514
2011-09-29,5.579999923706055,5.369999885559082,5.510000228881836,5.409999847412109,7854547.0,5.254307270050049
2011-09-30,5.579999923706055,5.380000114440918,5.449999809265137,5.510000228881836,6270591.0,5.351429462432861
2011-10-10,5.760000228881836,5.539999961853027,5.550000190734863,5.670000076293945,10054919.0,5.506824970245361
2011-10-11,5.960000038146973,5.699999809265137,5.849999904632568,5.880000114440918,14298909.0,5.710781097412109
2011-10-12,6.130000114440918,5.760000228881836,5.769999980926514,6.099999904632568,18699131.0,5.924449920654297
2011-10-13,6.25,6.0,6.090000152587891,6.199999809265137,22620398.0,6.021571636199951
2011-10-14,6.199999809265137,6.019999980926514,6.150000095367432,6.079999923706055,12355734.0,5.905025959014893
2011-10-17,6.150000095367432,6.03000020980835,6.059999942779541,6.119999885559082,10171148.0,5.943873882293701
2011-10-18,6.090000152587891,5.760000228881836,6.050000190734863,5.78000020980835,13003247.0,5.613658905029297
2011-10-19,6.360000133514404,5.769999980926514,5.829999923706055,6.070000171661377,41709827.0,5.8953142166137695
2011-10-20,6.0,5.510000228881836,5.900000095367432,5.909999847412109,27179877.0,5.739917755126953
2011-10-21,6.420000076293945,5.789999961853027,5.860000133514404,6.199999809265137,40775446.0,6.021571636199951
2011-10-24,6.820000171661377,6.119999885559082,6.159999847412109,6.820000171661377,58960370.0,6.623729228973389
2011-10-25,7.5,7.070000171661377,7.269999980926514,7.5,98379380.0,7.284160137176514
2011-10-26,8.25,7.699999809265137,7.789999961853027,8.25,86403219.0,8.01257610321045
2011-10-27,8.75,8.380000114440918,8.600000381469727,8.529999732971191,176914336.0,8.284517288208008
2011-10-28,8.869999885559082,8.470000267028809,8.579999923706055,8.569999694824219,130748675.0,8.323366165161133
2011-10-31,8.869999885559082,8.5,8.600000381469727,8.640000343322754,140728666.0,8.391352653503418
2011-11-01,8.960000038146973,8.380000114440918,8.539999961853027,8.569999694824219,129033551.0,8.323366165161133
2011-11-02,9.039999961853027,8.319999694824219,8.350000381469727,8.979999542236328,161506304.0,8.721567153930664
2011-11-03,8.880000114440918,8.420000076293945,8.850000381469727,8.600000381469727,149538110.0,8.352503776550293
2011-11-04,9.460000038146973,8.380000114440918,8.619999885559082,8.5,205711776.0,8.255380630493164
2011-11-07,8.34000015258789,8.079999923706055,8.25,8.260000228881836,94500247.0,8.022287368774414
2011-11-08,8.350000381469727,7.980000019073486,8.260000228881836,8.210000038146973,76984711.0,7.97372579574585
2011-11-09,8.579999923706055,8.050000190734863,8.199999809265137,8.5,108946011.0,8.255380630493164
2011-11-10,8.329999923706055,7.900000095367432,8.300000190734863,7.909999847412109,89667266.0,7.68235969543457
2011-11-11,8.449999809265137,7.849999904632568,7.909999847412109,8.09000015258789,98066185.0,7.857180118560791
2011-11-14,8.34000015258789,8.029999732971191,8.180000305175781,8.25,65412444.0,8.01257610321045
2011-11-15,8.59000015258789,8.149999618530273,8.199999809265137,8.399999618530273,92965614.0,8.158258438110352
2011-11-16,8.350000381469727,7.980000019073486,8.319999694824219,8.079999923706055,71135736.0,7.84746789932251
2011-11-17,8.460000038146973,8.0600004196167,8.119999885559082,8.15999984741211,68711109.0,7.925166130065918
2011-11-18,8.0600004196167,7.559999942779541,8.0600004196167,7.679999828338623,67177496.0,7.458978652954102
2011-11-21,7.78000020980835,7.53000020980835,7.670000076293945,7.760000228881836,31865830.0,7.53667688369751
2011-11-22,7.889999866485596,7.460000038146973,7.670000076293945,7.650000095367432,38917378.0,7.429842472076416
2011-11-23,7.690000057220459,7.429999828338623,7.650000095367432,7.53000020980835,30627013.0,7.313295841217041
2011-11-24,7.630000114440918,7.380000114440918,7.429999828338623,7.460000038146973,33197791.0,7.2453107833862305
2011-11-25,7.71999979019165,7.409999847412109,7.480000019073486,7.559999942779541,44264335.0,7.342432975769043
2011-11-28,7.650000095367432,7.21999979019165,7.570000171661377,7.329999923706055,36512890.0,7.119051456451416
2011-11-29,7.460000038146973,7.28000020980835,7.360000133514404,7.449999809265137,32065156.0,7.235598564147949
2011-11-30,7.429999828338623,6.940000057220459,7.389999866485596,6.989999771118164,42366197.0,6.78883695602417
2011-12-01,7.400000095367432,7.050000190734863,7.199999809265137,7.079999923706055,50049518.0,6.876247406005859
2011-12-02,7.309999942779541,6.849999904632568,6.989999771118164,7.090000152587891,42734640.0,6.885959148406982
2011-12-05,7.190000057220459,6.860000133514404,7.010000228881836,6.869999885559082,28692784.0,6.672290325164795
2011-12-06,7.25,6.820000171661377,6.849999904632568,7.179999828338623,45580248.0,6.9733686447143555
2011-12-07,7.230000019073486,7.0,7.090000152587891,7.159999847412109,32815467.0,6.953943729400635
2011-12-08,7.489999771118164,7.0,7.119999885559082,7.28000020980835,52982857.0,7.070490837097168
2011-12-09,7.269999980926514,6.980000019073486,7.119999885559082,7.050000190734863,30847272.0,6.847109794616699
2011-12-12,7.119999885559082,6.599999904632568,7.010000228881836,6.630000114440918,29297447.0,6.439197540283203
2011-12-13,6.840000152587891,6.440000057220459,6.579999923706055,6.699999809265137,41301792.0,6.5071821212768555
2011-12-14,6.889999866485596,6.53000020980835,6.599999904632568,6.590000152587891,33074667.0,6.400348663330078
2011-12-15,6.730000019073486,6.349999904632568,6.449999809265137,6.400000095367432,24307663.0,6.215816974639893
2011-12-16,6.679999828338623,6.260000228881836,6.460000038146973,6.650000095367432,32042362.0,6.458621025085449
2011-12-19,6.849999904632568,6.380000114440918,6.570000171661377,6.78000020980835,43876711.0,6.584880828857422
2011-12-20,6.820000171661377,6.550000190734863,6.699999809265137,6.579999923706055,30846556.0,6.3906354904174805
2011-12-21,6.769999980926514,6.269999980926514,6.639999866485596,6.289999961853027,30123231.0,6.108983039855957
2011-12-22,6.190000057220459,5.820000171661377,6.159999847412109,5.980000019073486,39620628.0,5.807903289794922
2011-12-23,6.159999847412109,5.900000095367432,5.940000057220459,6.010000228881836,23663801.0,5.837039947509766
2011-12-26,6.079999923706055,5.78000020980835,5.96999979019165,5.789999961853027,21146973.0,5.623371124267578
2011-12-27,5.739999771118164,5.429999828338623,5.71999979019165,5.480000019073486,24440404.0,5.322292804718018
2011-12-28,5.659999847412109,5.320000171661377,5.429999828338623,5.650000095367432,26265892.0,5.487400531768799
2011-12-29,5.619999885559082,5.46999979019165,5.570000171661377,5.5,18209288.0,5.34171724319458
2011-12-30,5.699999809265137,5.510000228881836,5.559999942779541,5.599999904632568,19184263.0,5.438839435577393
2012-01-04,5.710000038146973,5.28000020980835,5.679999828338623,5.289999961853027,19385254.0,5.137760162353516
2012-01-05,5.460000038146973,5.039999961853027,5.21999979019165,5.269999980926514,27237745.0,5.118335723876953
2012-01-06,5.360000133514404,5.110000133514404,5.190000057220459,5.329999923706055,16988646.0,5.176609516143799
2012-01-09,5.650000095367432,5.269999980926514,5.329999923706055,5.570000171661377,24942261.0,5.409702301025391
2012-01-10,6.130000114440918,5.510000228881836,5.550000190734863,5.929999828338623,50338518.0,5.759341716766357
2012-01-11,6.03000020980835,5.739999771118164,5.829999923706055,5.849999904632568,35304157.0,5.681644916534424
2012-01-12,5.989999771118164,5.769999980926514,5.800000190734863,5.840000152587891,21912804.0,5.671932220458984
2012-01-13,5.880000114440918,5.449999809265137,5.880000114440918,5.460000038146973,26046226.0,5.302867889404297
2012-01-16,5.449999809265137,5.230000019073486,5.369999885559082,5.239999771118164,11407327.0,5.089199542999268
2012-01-17,5.739999771118164,5.230000019073486,5.289999961853027,5.659999847412109,21355200.0,5.49711275100708
2012-01-18,5.789999961853027,5.440000057220459,5.619999885559082,5.449999809265137,22559903.0,5.293155670166016
2012-01-19,5.579999923706055,5.329999923706055,5.440000057220459,5.460000038146973,18388004.0,5.302867889404297
2012-01-20,5.730000019073486,5.480000019073486,5.5,5.590000152587891,21628981.0,5.429126739501953
2012-01-30,5.75,5.559999942779541,5.619999885559082,5.659999847412109,18063106.0,5.49711275100708
2012-01-31,6.139999866485596,5.5,5.650000095367432,6.039999961853027,44348780.0,5.866176128387451
2012-02-01,6.090000152587891,5.769999980926514,5.900000095367432,5.829999923706055,38637029.0,5.662220001220703
2012-02-02,6.059999942779541,5.78000020980835,5.849999904632568,6.019999980926514,33729954.0,5.846752166748047
2012-02-03,6.079999923706055,5.929999828338623,5.960000038146973,6.0,26313262.0,5.827327251434326
2012-02-06,6.090000152587891,5.880000114440918,6.039999961853027,5.960000038146973,23380367.0,5.788479328155518
2012-02-07,6.019999980926514,5.809999942779541,5.920000076293945,5.829999923706055,25300258.0,5.662220001220703
2012-02-08,6.019999980926514,5.769999980926514,5.809999942779541,6.010000228881836,24060678.0,5.837039947509766
2012-02-09,6.369999885559082,5.980000019073486,6.019999980926514,6.099999904632568,45988138.0,5.924449920654297
2012-02-10,6.239999771118164,5.78000020980835,6.090000152587891,6.150000095367432,34166941.0,5.973010540008545
2012-02-13,6.269999980926514,6.019999980926514,6.050000190734863,6.190000057220459,32390825.0,6.011859893798828
2012-02-14,6.429999828338623,6.059999942779541,6.150000095367432,6.289999961853027,44166578.0,6.108983039855957
2012-02-15,6.400000095367432,6.179999828338623,6.230000019073486,6.309999942779541,32904810.0,6.128406524658203
2012-02-16,6.519999980926514,6.260000228881836,6.289999961853027,6.309999942779541,34298430.0,6.128406524658203
2012-02-17,6.400000095367432,6.159999847412109,6.329999923706055,6.230000019073486,21515377.0,6.050708770751953
2012-02-20,6.380000114440918,6.199999809265137,6.349999904632568,6.210000038146973,24053770.0,6.031283855438232
2012-02-21,6.400000095367432,6.150000095367432,6.210000038146973,6.349999904632568,29998701.0,6.16725492477417
2012-02-22,6.579999923706055,6.289999961853027,6.340000152587891,6.53000020980835,47779340.0,6.342074871063232
2012-02-23,6.53000020980835,6.53000020980835,6.53000020980835,6.53000020980835,0.0,6.342074871063232
2012-02-24,6.809999942779541,6.360000133514404,6.449999809265137,6.639999866485596,53398662.0,6.448908805847168
2012-02-27,6.75,6.539999961853027,6.659999847412109,6.559999942779541,39613525.0,6.371211528778076
2012-02-28,6.639999866485596,6.46999979019165,6.519999980926514,6.539999961853027,25587692.0,6.351787090301514
2012-02-29,6.960000038146973,6.550000190734863,6.590000152587891,6.570000171661377,51800955.0,6.380923748016357
2012-03-01,6.590000152587891,6.440000057220459,6.449999809265137,6.53000020980835,20955434.0,6.342074871063232
2012-03-02,6.699999809265137,6.510000228881836,6.550000190734863,6.659999847412109,21961242.0,6.468334674835205
2012-03-05,6.78000020980835,6.610000133514404,6.730000019073486,6.630000114440918,24339077.0,6.439197540283203
2012-03-06,6.889999866485596,6.619999885559082,6.630000114440918,6.679999828338623,34492175.0,6.487757205963135
2012-03-07,6.650000095367432,6.46999979019165,6.599999904632568,6.510000228881836,25077624.0,6.322650909423828
2012-03-08,6.730000019073486,6.519999980926514,6.539999961853027,6.639999866485596,23176474.0,6.448908805847168
2012-03-09,6.920000076293945,6.650000095367432,6.679999828338623,6.840000152587891,40602784.0,6.643153190612793
2012-03-12,6.940000057220459,6.739999771118164,6.820000171661377,6.849999904632568,24279466.0,6.652866363525391
2012-03-13,6.920000076293945,6.760000228881836,6.849999904632568,6.880000114440918,21834757.0,6.682003021240234
2012-03-14,6.96999979019165,6.190000057220459,6.949999809265137,6.340000152587891,44696200.0,6.157543182373047
2012-03-15,6.369999885559082,6.059999942779541,6.300000190734863,6.119999885559082,27324363.0,5.943873882293701
2012-03-16,6.480000019073486,6.059999942779541,6.139999866485596,6.440000057220459,30662228.0,6.254665851593018
2012-03-19,6.730000019073486,6.349999904632568,6.400000095367432,6.599999904632568,33436664.0,6.410060405731201
2012-03-20,6.590000152587891,6.289999961853027,6.550000190734863,6.329999923706055,22756703.0,6.147830486297607
2012-03-21,6.449999809265137,6.25,6.329999923706055,6.389999866485596,15366451.0,6.206104278564453
2012-03-22,6.420000076293945,6.25,6.380000114440918,6.329999923706055,12527994.0,6.147830486297607
2012-03-23,6.389999866485596,6.159999847412109,6.329999923706055,6.210000038146973,13591311.0,6.031283855438232
2012-03-26,6.269999980926514,6.150000095367432,6.190000057220459,6.21999979019165,7055082.0,6.040996551513672
2012-03-27,6.440000057220459,6.230000019073486,6.25,6.309999942779541,17444240.0,6.128406524658203
2012-03-28,6.46999979019165,6.0,6.239999771118164,6.099999904632568,33087201.0,5.924449920654297
2012-03-29,6.03000020980835,5.730000019073486,6.019999980926514,5.909999847412109,22532912.0,5.739917755126953
2012-03-30,5.960000038146973,5.550000190734863,5.929999828338623,5.619999885559082,23116463.0,5.458263874053955
2012-04-05,5.820000171661377,5.610000133514404,5.659999847412109,5.78000020980835,13299774.0,5.613658905029297
2012-04-06,5.920000076293945,5.75,5.769999980926514,5.820000171661377,13558451.0,5.65250825881958
2012-04-09,5.809999942779541,5.619999885559082,5.800000190734863,5.639999866485596,13306421.0,5.477687835693359
2012-04-10,5.809999942779541,5.550000190734863,5.599999904632568,5.789999961853027,13911236.0,5.623371124267578
2012-04-11,5.929999828338623,5.690000057220459,5.730000019073486,5.820000171661377,15651928.0,5.65250825881958
2012-04-12,6.349999904632568,5.75,5.809999942779541,6.210000038146973,37332668.0,6.031283855438232
2012-04-13,6.28000020980835,6.099999904632568,6.150000095367432,6.159999847412109,23978131.0,5.982722759246826
2012-04-16,6.730000019073486,6.090000152587891,6.119999885559082,6.53000020980835,44508009.0,6.342074871063232
2012-04-17,6.630000114440918,6.300000190734863,6.5,6.309999942779541,30212121.0,6.128406524658203
2012-04-18,6.309999942779541,6.309999942779541,6.309999942779541,6.309999942779541,0.0,6.128406524658203
2012-04-19,6.5,6.300000190734863,6.489999771118164,6.380000114440918,22941501.0,6.196391582489014
2012-04-20,6.510000228881836,6.28000020980835,6.320000171661377,6.420000076293945,21072131.0,6.235240459442139
2012-04-23,6.460000038146973,6.190000057220459,6.429999828338623,6.25,21874150.0,6.070132732391357
2012-04-24,6.349999904632568,5.960000038146973,6.150000095367432,6.170000076293945,22294145.0,5.992435932159424
2012-04-25,6.699999809265137,6.139999866485596,6.159999847412109,6.550000190734863,39718496.0,6.3615007400512695
2012-04-26,6.650000095367432,6.409999847412109,6.5,6.519999980926514,23620476.0,6.332363605499268
2012-04-27,6.760000228881836,6.489999771118164,6.489999771118164,6.550000190734863,29370230.0,6.3615007400512695
2012-05-02,7.0,6.559999942779541,6.590000152587891,6.71999979019165,39755254.0,6.526607036590576
2012-05-03,6.800000190734863,6.619999885559082,6.690000057220459,6.710000038146973,19723156.0,6.516894817352295
2012-05-04,7.050000190734863,6.639999866485596,6.679999828338623,6.900000095367432,44195049.0,6.7014265060424805
2012-05-07,7.289999961853027,6.829999923706055,6.840000152587891,7.269999980926514,48490780.0,7.0607781410217285
2012-05-08,7.269999980926514,7.039999961853027,7.269999980926514,7.090000152587891,37587818.0,6.885959148406982
2012-05-09,7.150000095367432,6.840000152587891,7.010000228881836,6.869999885559082,29922568.0,6.672290325164795
2012-05-10,7.239999771118164,6.869999885559082,6.869999885559082,7.130000114440918,38487194.0,6.924808025360107
2012-05-11,7.159999847412109,6.940000057220459,7.130000114440918,7.019999980926514,22455898.0,6.8179731369018555
2012-05-14,7.550000190734863,7.039999961853027,7.099999904632568,7.289999961853027,47606246.0,7.080204486846924
2012-05-15,7.28000020980835,7.070000171661377,7.239999771118164,7.260000228881836,24089841.0,7.0510663986206055
2012-05-16,7.539999961853027,7.039999961853027,7.230000019073486,7.059999942779541,35477469.0,6.8568220138549805
2012-05-17,7.230000019073486,6.849999904632568,7.110000133514404,7.159999847412109,31245189.0,6.953943729400635
2012-05-18,7.21999979019165,6.960000038146973,7.050000190734863,7.050000190734863,18864780.0,6.847109794616699
2012-05-21,7.119999885559082,6.880000114440918,7.039999961853027,7.039999961853027,14888867.0,6.837398529052734
2012-05-22,7.5,7.110000133514404,7.130000114440918,7.380000114440918,35064488.0,7.167612552642822
2012-05-23,8.119999885559082,7.289999961853027,7.320000171661377,7.940000057220459,76812090.0,7.7114973068237305
2012-05-24,8.079999923706055,7.760000228881836,7.860000133514404,7.860000133514404,41000648.0,7.6337995529174805
2012-05-25,8.119999885559082,7.809999942779541,7.880000114440918,7.869999885559082,41816299.0,7.643510341644287
2012-05-28,7.880000114440918,7.5,7.840000152587891,7.849999904632568,28895730.0,7.624087333679199
2012-05-29,7.920000076293945,7.650000095367432,7.809999942779541,7.900000095367432,29261346.0,7.6726484298706055
2012-05-30,8.140000343322754,7.789999961853027,7.909999847412109,7.949999809265137,32576437.0,7.7212090492248535
2012-05-31,8.09000015258789,7.71999979019165,7.869999885559082,7.739999771118164,28611337.0,7.5172529220581055
2012-06-01,7.789999961853027,7.53000020980835,7.679999828338623,7.610000133514404,25961690.0,7.390994071960449
2012-06-04,7.599999904632568,7.25,7.460000038146973,7.289999961853027,24037000.0,7.080204486846924
2012-06-05,7.440000057220459,7.25,7.320000171661377,7.409999847412109,18043729.0,7.196750164031982
2012-06-06,7.539999961853027,7.179999828338623,7.420000076293945,7.230000019073486,22893274.0,7.02193021774292
2012-06-07,7.5,7.210000038146973,7.349999904632568,7.380000114440918,25000264.0,7.167612552642822
2012-06-08,7.570000171661377,7.260000228881836,7.449999809265137,7.269999980926514,22708368.0,7.0607781410217285
2012-06-11,7.519999980926514,7.320000171661377,7.320000171661377,7.510000228881836,16931424.0,7.293872833251953
2012-06-12,7.5,6.96999979019165,7.409999847412109,6.989999771118164,25340729.0,6.834338188171387
2012-06-13,7.139999866485596,6.860000133514404,7.010000228881836,7.099999904632568,20739061.0,6.94188928604126
2012-06-14,7.179999828338623,6.96999979019165,7.099999904632568,6.989999771118164,13344803.0,6.834338188171387
2012-06-15,7.119999885559082,6.849999904632568,7.050000190734863,7.019999980926514,13116085.0,6.863670349121094
2012-06-18,7.46999979019165,7.03000020980835,7.050000190734863,7.420000076293945,25684924.0,7.254762649536133
2012-06-19,7.75,7.380000114440918,7.400000095367432,7.440000057220459,26777932.0,7.274317264556885
2012-06-20,7.690000057220459,7.360000133514404,7.510000228881836,7.489999771118164,20983510.0,7.323204040527344
2012-06-21,7.75,7.46999979019165,7.519999980926514,7.590000152587891,30029110.0,7.420976638793945
2012-06-25,7.579999923706055,6.96999979019165,7.559999942779541,7.090000152587891,26329394.0,6.9321112632751465
2012-06-26,7.179999828338623,6.949999809265137,7.010000228881836,7.139999866485596,10241776.0,6.9809980392456055
2012-06-27,7.849999904632568,7.170000076293945,7.170000076293945,7.570000171661377,43681260.0,7.401422500610352
2012-06-28,7.769999980926514,7.480000019073486,7.5,7.650000095367432,25070918.0,7.479640007019043
2012-06-29,7.75,7.429999828338623,7.590000152587891,7.670000076293945,22667234.0,7.499195575714111
2012-07-02,7.989999771118164,7.53000020980835,7.730000019073486,7.920000076293945,27532421.0,7.743628978729248
2012-07-03,7.96999979019165,7.739999771118164,7.840000152587891,7.78000020980835,23176998.0,7.606745719909668
2012-07-04,7.900000095367432,7.619999885559082,7.769999980926514,7.730000019073486,15242222.0,7.557859420776367
2012-07-05,7.949999809265137,6.960000038146973,7.800000190734863,7.059999942779541,63305139.0,6.9027791023254395
2012-07-06,7.159999847412109,6.679999828338623,7.050000190734863,7.059999942779541,33073350.0,6.9027791023254395
2012-07-09,7.179999828338623,6.800000190734863,6.96999979019165,6.860000133514404,21713226.0,6.707233428955078
2012-07-10,6.960000038146973,6.789999961853027,6.789999961853027,6.929999828338623,12326576.0,6.775674819946289
2012-07-11,6.960000038146973,6.659999847412109,6.940000057220459,6.75,17553807.0,6.5996832847595215
2012-07-12,6.75,6.199999809265137,6.75,6.590000152587891,28579442.0,6.443245887756348
2012-07-13,6.630000114440918,6.360000133514404,6.460000038146973,6.449999809265137,13514964.0,6.306364059448242
2012-07-16,6.559999942779541,6.099999904632568,6.480000019073486,6.139999866485596,16903324.0,6.00326681137085
2012-07-17,6.289999961853027,6.0,6.139999866485596,6.21999979019165,11090135.0,6.081485748291016
2012-07-18,6.309999942779541,6.119999885559082,6.210000038146973,6.300000190734863,12200040.0,6.159703731536865
2012-07-19,6.489999771118164,6.260000228881836,6.300000190734863,6.380000114440918,15199143.0,6.237922191619873
2012-07-20,6.599999904632568,6.349999904632568,6.369999885559082,6.46999979019165,16397891.0,6.325918674468994
2012-07-23,6.860000133514404,6.46999979019165,6.480000019073486,6.710000038146973,28655122.0,6.560573577880859
2012-07-24,6.739999771118164,6.519999980926514,6.71999979019165,6.730000019073486,16874240.0,6.580128192901611
2012-07-25,6.690000057220459,6.510000228881836,6.679999828338623,6.53000020980835,12790638.0,6.38458251953125
2012-07-26,6.579999923706055,6.150000095367432,6.5,6.179999828338623,20354518.0,6.0423760414123535
2012-07-27,6.260000228881836,5.900000095367432,6.210000038146973,5.920000076293945,20352380.0,5.788166522979736
2012-07-30,6.050000190734863,5.789999961853027,5.949999809265137,5.829999923706055,13879132.0,5.700169563293457
2012-07-31,5.880000114440918,5.659999847412109,5.769999980926514,5.789999961853027,8801614.0,5.661061763763428
2012-08-01,5.960000038146973,5.809999942779541,5.809999942779541,5.900000095367432,9544279.0,5.768611431121826
2012-08-02,5.900000095367432,5.739999771118164,5.900000095367432,5.789999961853027,9365252.0,5.661061763763428
2012-08-03,5.920000076293945,5.699999809265137,5.800000190734863,5.900000095367432,12364083.0,5.768611431121826
2012-08-06,6.03000020980835,5.809999942779541,5.820000171661377,6.010000228881836,13106483.0,5.876162528991699
2012-08-07,6.130000114440918,5.989999771118164,5.989999771118164,6.059999942779541,14135342.0,5.925048828125
2012-08-08,6.079999923706055,5.800000190734863,6.079999923706055,5.869999885559082,16711729.0,5.739279747009277
2012-08-09,6.110000133514404,5.820000171661377,5.860000133514404,6.079999923706055,18264358.0,5.9446024894714355
2012-08-10,6.070000171661377,5.900000095367432,6.050000190734863,6.010000228881836,13279794.0,5.876162528991699
2012-08-13,6.0,5.71999979019165,5.989999771118164,5.769999980926514,13312504.0,5.641506195068359
2012-08-14,5.820000171661377,5.550000190734863,5.760000228881836,5.78000020980835,18231703.0,5.6512837409973145
2012-08-15,5.739999771118164,5.590000152587891,5.739999771118164,5.670000076293945,9843271.0,5.543734073638916
2012-08-16,5.71999979019165,5.599999904632568,5.639999866485596,5.619999885559082,6057193.0,5.494846820831299
2012-08-17,5.670000076293945,5.5,5.619999885559082,5.610000133514404,8756139.0,5.485069751739502
2012-08-20,5.579999923706055,5.429999828338623,5.579999923706055,5.510000228881836,9322158.0,5.3872971534729
2012-08-21,5.630000114440918,5.510000228881836,5.539999961853027,5.590000152587891,8936840.0,5.46551513671875
2012-08-22,5.710000038146973,5.570000171661377,5.599999904632568,5.659999847412109,11224891.0,5.533956050872803
2012-08-23,5.710000038146973,5.590000152587891,5.610000133514404,5.699999809265137,8907240.0,5.573065757751465
2012-08-24,5.690000057220459,5.539999961853027,5.670000076293945,5.559999942779541,6871660.0,5.436182975769043
2012-08-27,5.559999942779541,5.28000020980835,5.559999942779541,5.300000190734863,8508052.0,5.181973457336426
2012-08-28,5.480000019073486,5.25,5.300000190734863,5.409999847412109,8659851.0,5.289524078369141
2012-08-29,5.429999828338623,5.269999980926514,5.380000114440918,5.309999942779541,6080534.0,5.191750526428223
2012-08-30,5.360000133514404,5.159999847412109,5.269999980926514,5.25,7066654.0,5.133086681365967
2012-08-31,5.300000190734863,5.21999979019165,5.21999979019165,5.230000019073486,3554315.0,5.113532543182373
2012-09-03,5.610000133514404,5.199999809265137,5.260000228881836,5.5,21841220.0,5.377519130706787
2012-09-04,5.539999961853027,5.360000133514404,5.480000019073486,5.380000114440918,16900360.0,5.260191917419434
2012-09-05,5.5,5.329999923706055,5.349999904632568,5.409999847412109,7752732.0,5.289524078369141
2012-09-06,5.5,5.389999866485596,5.400000095367432,5.489999771118164,8461077.0,5.36774206161499
2012-09-07,5.739999771118164,5.489999771118164,5.519999980926514,5.590000152587891,20981690.0,5.46551513671875
2012-09-10,5.670000076293945,5.559999942779541,5.599999904632568,5.639999866485596,11848909.0,5.514401912689209
2012-09-11,5.829999923706055,5.539999961853027,5.630000114440918,5.710000038146973,19857483.0,5.58284330368042
2012-09-12,5.75,5.570000171661377,5.75,5.659999847412109,12190335.0,5.533956050872803
2012-09-13,5.760000228881836,5.599999904632568,5.639999866485596,5.599999904632568,9964434.0,5.475292682647705
2012-09-14,5.699999809265137,5.53000020980835,5.650000095367432,5.590000152587891,9120178.0,5.46551513671875
2012-09-17,5.630000114440918,5.340000152587891,5.599999904632568,5.349999904632568,9737668.0,5.230859756469727
2012-09-18,5.409999847412109,5.28000020980835,5.320000171661377,5.320000171661377,6252662.0,5.201528549194336
2012-09-19,5.449999809265137,5.309999942779541,5.360000133514404,5.400000095367432,5808457.0,5.2797465324401855
2012-09-20,5.380000114440918,5.130000114440918,5.360000133514404,5.139999866485596,9182069.0,5.025536060333252
2012-09-21,5.210000038146973,5.110000133514404,5.159999847412109,5.130000114440918,6901952.0,5.015758514404297
2012-09-24,5.230000019073486,5.079999923706055,5.099999904632568,5.190000057220459,6653219.0,5.074422359466553
2012-09-25,5.21999979019165,5.090000152587891,5.170000076293945,5.110000133514404,5694148.0,4.9962053298950195
2012-09-26,5.159999847412109,4.869999885559082,5.130000114440918,4.909999847412109,8727849.0,4.800658226013184
2012-09-27,5.099999904632568,4.880000114440918,4.880000114440918,5.050000190734863,8461594.0,4.9375410079956055
2012-09-28,5.190000057220459,5.0,5.010000228881836,5.150000095367432,9238011.0,5.035313606262207
2012-10-08,5.170000076293945,5.059999942779541,5.139999866485596,5.099999904632568,5627999.0,4.986427307128906
2012-10-09,5.300000190734863,5.090000152587891,5.119999885559082,5.260000228881836,10741846.0,5.142863750457764
2012-10-10,5.329999923706055,5.210000038146973,5.210000038146973,5.320000171661377,9794178.0,5.201528549194336
2012-10-11,5.300000190734863,5.179999828338623,5.289999961853027,5.190000057220459,8284265.0,5.074422359466553
2012-10-12,5.369999885559082,5.150000095367432,5.269999980926514,5.289999961853027,14879205.0,5.172195911407471
2012-10-15,5.329999923706055,5.170000076293945,5.320000171661377,5.25,9817300.0,5.133086681365967
2012-10-16,5.309999942779541,5.170000076293945,5.199999809265137,5.25,7630888.0,5.133086681365967
2012-10-17,5.28000020980835,5.119999885559082,5.260000228881836,5.230000019073486,9261176.0,5.113532543182373
2012-10-18,5.46999979019165,5.210000038146973,5.239999771118164,5.369999885559082,19486979.0,5.250414848327637
2012-10-19,5.369999885559082,5.269999980926514,5.329999923706055,5.28000020980835,10259762.0,5.162419319152832
2012-10-22,5.409999847412109,5.25,5.25,5.389999866485596,16777848.0,5.269968509674072
2012-10-23,5.489999771118164,5.300000190734863,5.360000133514404,5.329999923706055,15557923.0,5.211304664611816
2012-10-24,5.349999904632568,5.239999771118164,5.300000190734863,5.300000190734863,10007215.0,5.181973457336426
2012-10-25,5.369999885559082,5.25,5.28000020980835,5.300000190734863,9947640.0,5.181973457336426
2012-10-26,5.309999942779541,5.090000152587891,5.289999961853027,5.099999904632568,11553180.0,4.986427307128906
2012-10-29,5.150000095367432,5.039999961853027,5.099999904632568,5.079999923706055,4242571.0,4.966872215270996
2012-10-30,5.239999771118164,5.070000171661377,5.079999923706055,5.110000133514404,7001817.0,4.9962053298950195
2012-10-31,5.139999866485596,4.880000114440918,5.110000133514404,4.96999979019165,13750512.0,4.859321594238281
2012-11-01,5.150000095367432,4.949999809265137,4.96999979019165,5.130000114440918,13978217.0,5.015758514404297
2012-11-02,5.639999866485596,5.110000133514404,5.159999847412109,5.639999866485596,67248300.0,5.514401912689209
2012-11-05,5.630000114440918,5.440000057220459,5.579999923706055,5.5,37958414.0,5.377519130706787
2012-11-06,5.559999942779541,5.300000190734863,5.46999979019165,5.53000020980835,25884136.0,5.406851768493652
2012-11-07,5.53000020980835,5.349999904632568,5.46999979019165,5.489999771118164,15818690.0,5.36774206161499
2012-11-08,5.75,5.380000114440918,5.409999847412109,5.489999771118164,40869698.0,5.36774206161499
2012-11-09,5.460000038146973,5.300000190734863,5.400000095367432,5.380000114440918,16315811.0,5.260191917419434
2012-11-12,5.75,5.380000114440918,5.400000095367432,5.699999809265137,32961549.0,5.573065757751465
2012-11-13,5.699999809265137,5.460000038146973,5.650000095367432,5.460000038146973,20644451.0,5.338410377502441
2012-11-14,5.489999771118164,5.300000190734863,5.409999847412109,5.429999828338623,13614165.0,5.309078216552734
2012-11-15,5.429999828338623,5.139999866485596,5.420000076293945,5.159999847412109,19247465.0,5.045090675354004
2012-11-16,5.210000038146973,5.050000190734863,5.130000114440918,5.199999809265137,9342791.0,5.084199905395508
2012-11-19,5.269999980926514,5.099999904632568,5.210000038146973,5.21999979019165,7351914.0,5.103754997253418
2012-11-20,5.440000057220459,5.190000057220459,5.21999979019165,5.289999961853027,15835676.0,5.172195911407471
2012-11-21,5.480000019073486,5.190000057220459,5.260000228881836,5.480000019073486,21223324.0,5.357964992523193
2012-11-22,5.440000057220459,5.340000152587891,5.400000095367432,5.360000133514404,12582993.0,5.240636825561523
2012-11-23,5.429999828338623,5.269999980926514,5.349999904632568,5.349999904632568,10217759.0,5.230859756469727
2012-11-26,5.369999885559082,5.199999809265137,5.320000171661377,5.239999771118164,8024850.0,5.123309135437012
2012-11-27,5.230000019073486,5.03000020980835,5.199999809265137,5.050000190734863,9669697.0,4.9375410079956055
2012-11-28,5.059999942779541,4.849999904632568,5.059999942779541,4.860000133514404,11668493.0,4.751771926879883
2012-11-29,4.949999809265137,4.820000171661377,4.869999885559082,4.840000152587891,8133104.0,4.732217311859131
2012-11-30,5.039999961853027,4.820000171661377,4.860000133514404,4.96999979019165,8810364.0,4.859321594238281
2012-12-03,5.059999942779541,4.869999885559082,4.96999979019165,4.869999885559082,8332428.0,4.76154899597168
2012-12-04,4.889999866485596,4.489999771118164,4.849999904632568,4.760000228881836,16799057.0,4.653998851776123
2012-12-05,4.989999771118164,4.710000038146973,4.71999979019165,4.909999847412109,16871609.0,4.800658226013184
2012-12-06,5.150000095367432,4.880000114440918,4.920000076293945,5.039999961853027,18575884.0,4.92776346206665
2012-12-07,5.320000171661377,4.96999979019165,4.989999771118164,5.190000057220459,27368397.0,5.074422359466553
2012-12-10,5.369999885559082,5.110000133514404,5.190000057220459,5.309999942779541,24580929.0,5.191750526428223
2012-12-11,5.489999771118164,5.28000020980835,5.449999809265137,5.289999961853027,23766681.0,5.172195911407471
2012-12-12,5.320000171661377,5.179999828338623,5.230000019073486,5.260000228881836,14900179.0,5.142863750457764
2012-12-13,5.329999923706055,5.170000076293945,5.21999979019165,5.190000057220459,11166217.0,5.074422359466553
2012-12-14,5.449999809265137,5.179999828338623,5.199999809265137,5.409999847412109,28439266.0,5.289524078369141
2012-12-17,5.550000190734863,5.369999885559082,5.400000095367432,5.409999847412109,19767567.0,5.289524078369141
2012-12-18,5.590000152587891,5.340000152587891,5.389999866485596,5.460000038146973,24728967.0,5.338410377502441
2012-12-19,5.489999771118164,5.389999866485596,5.480000019073486,5.420000076293945,10591512.0,5.299300670623779
2012-12-20,5.409999847412109,5.25,5.380000114440918,5.380000114440918,14769236.0,5.260191917419434
2012-12-21,5.440000057220459,5.260000228881836,5.380000114440918,5.300000190734863,10804676.0,5.181973457336426
2012-12-24,5.369999885559082,5.25,5.300000190734863,5.28000020980835,9020254.0,5.162419319152832
2012-12-25,5.510000228881836,5.239999771118164,5.28000020980835,5.489999771118164,26499302.0,5.36774206161499
2012-12-26,5.590000152587891,5.440000057220459,5.440000057220459,5.559999942779541,25972369.0,5.436182975769043
2012-12-27,5.619999885559082,5.420000076293945,5.550000190734863,5.460000038146973,17768224.0,5.338410377502441
2012-12-28,5.909999847412109,5.46999979019165,5.510000228881836,5.710000038146973,37785625.0,5.58284330368042
2012-12-31,5.880000114440918,5.639999866485596,5.730000019073486,5.769999980926514,31758911.0,5.641506195068359
2013-01-04,5.889999866485596,5.599999904632568,5.820000171661377,5.670000076293945,22589218.0,5.543734073638916
2013-01-07,5.960000038146973,5.679999828338623,5.739999771118164,5.800000190734863,36174938.0,5.670838832855225
2013-01-08,5.800000190734863,5.639999866485596,5.800000190734863,5.78000020980835,20669202.0,5.6512837409973145
2013-01-09,5.769999980926514,5.630000114440918,5.71999979019165,5.690000057220459,17698199.0,5.56328821182251
2013-01-10,5.800000190734863,5.659999847412109,5.659999847412109,5.739999771118164,16620384.0,5.6121745109558105
2013-01-11,5.75,5.489999771118164,5.75,5.5,21837130.0,5.377519130706787
2013-01-14,5.639999866485596,5.440000057220459,5.480000019073486,5.630000114440918,20398046.0,5.504624843597412
2013-01-15,5.820000171661377,5.610000133514404,5.639999866485596,5.800000190734863,28917384.0,5.670838832855225
2013-01-16,6.380000114440918,5.739999771118164,5.949999809265137,6.380000114440918,87379479.0,6.237922191619873
2013-01-17,6.559999942779541,6.199999809265137,6.300000190734863,6.210000038146973,59815010.0,6.0717082023620605
2013-01-18,6.389999866485596,6.050000190734863,6.300000190734863,6.199999809265137,33051338.0,6.061930179595947
2013-01-21,6.28000020980835,6.110000133514404,6.210000038146973,6.210000038146973,20890864.0,6.0717082023620605
2013-01-22,6.230000019073486,5.96999979019165,6.210000038146973,6.059999942779541,22046260.0,5.925048828125
2013-01-23,6.119999885559082,5.909999847412109,6.039999961853027,6.039999961853027,15389272.0,5.905494213104248
2013-01-24,6.130000114440918,5.739999771118164,6.079999923706055,5.800000190734863,24374257.0,5.670838832855225
2013-01-25,5.869999885559082,5.760000228881836,5.800000190734863,5.800000190734863,9678606.0,5.670838832855225
2013-01-28,5.96999979019165,5.769999980926514,5.769999980926514,5.96999979019165,18472031.0,5.837053298950195
2013-01-29,6.139999866485596,5.980000019073486,6.050000190734863,6.010000228881836,25328538.0,5.876162528991699
2013-01-30,6.050000190734863,5.849999904632568,6.03000020980835,5.960000038146973,18189044.0,5.827275276184082
2013-01-31,6.0,5.869999885559082,5.980000019073486,5.920000076293945,12032299.0,5.788166522979736
2013-02-01,5.929999828338623,5.829999923706055,5.900000095367432,5.929999828338623,12848175.0,5.797943592071533
2013-02-04,5.960000038146973,5.840000152587891,5.929999828338623,5.860000133514404,11359317.0,5.7295026779174805
2013-02-05,6.019999980926514,5.809999942779541,5.840000152587891,5.989999771118164,16423300.0,5.856606960296631
2013-02-06,6.010000228881836,5.900000095367432,5.989999771118164,5.920000076293945,10505685.0,5.788166522979736
2013-02-07,6.0,5.869999885559082,5.920000076293945,5.909999847412109,10516269.0,5.7783894538879395
2013-02-08,6.010000228881836,5.900000095367432,5.900000095367432,5.960000038146973,11495847.0,5.827275276184082
2013-02-18,6.070000171661377,5.940000057220459,5.980000019073486,6.019999980926514,11545195.0,5.885939121246338
2013-02-19,6.070000171661377,5.769999980926514,6.059999942779541,5.809999942779541,15019733.0,5.68061637878418
2013-02-20,5.96999979019165,5.739999771118164,5.809999942779541,5.920000076293945,11979481.0,5.788166522979736
2013-02-21,5.980000019073486,5.670000076293945,5.849999904632568,5.699999809265137,14986138.0,5.573065757751465
2013-02-22,5.820000171661377,5.679999828338623,5.730000019073486,5.690000057220459,10481082.0,5.56328821182251
2013-02-25,5.78000020980835,5.699999809265137,5.710000038146973,5.710000038146973,6338881.0,5.58284330368042
2013-02-26,5.75,5.559999942779541,5.710000038146973,5.599999904632568,10509958.0,5.475292682647705
2013-02-27,5.670000076293945,5.559999942779541,5.610000133514404,5.610000133514404,7999791.0,5.485069751739502
2013-02-28,5.800000190734863,5.610000133514404,5.610000133514404,5.78000020980835,12228756.0,5.6512837409973145
2013-03-01,5.769999980926514,5.650000095367432,5.769999980926514,5.730000019073486,11863526.0,5.602397441864014
2013-03-04,5.630000114440918,5.210000038146973,5.630000114440918,5.28000020980835,22698012.0,5.162419319152832
2013-03-05,5.369999885559082,5.21999979019165,5.28000020980835,5.360000133514404,10321476.0,5.240636825561523
2013-03-06,5.449999809265137,5.340000152587891,5.369999885559082,5.400000095367432,10668838.0,5.2797465324401855
2013-03-07,5.449999809265137,5.300000190734863,5.400000095367432,5.389999866485596,10248351.0,5.269968509674072
2013-03-08,5.440000057220459,5.349999904632568,5.380000114440918,5.380000114440918,6564750.0,5.260191917419434
2013-03-11,5.440000057220459,5.349999904632568,5.400000095367432,5.389999866485596,5304573.0,5.269968509674072
2013-03-12,5.429999828338623,5.190000057220459,5.400000095367432,5.25,8541070.0,5.133086681365967
2013-03-13,5.28000020980835,5.159999847412109,5.269999980926514,5.190000057220459,4889892.0,5.074422359466553
2013-03-14,5.230000019073486,5.159999847412109,5.179999828338623,5.170000076293945,4672905.0,5.054868698120117
2013-03-15,5.230000019073486,5.099999904632568,5.199999809265137,5.119999885559082,7376954.0,5.005981922149658
2013-03-18,5.190000057220459,5.099999904632568,5.139999866485596,5.110000133514404,5784670.0,4.9962053298950195
2013-03-19,5.21999979019165,5.110000133514404,5.110000133514404,5.210000038146973,5935620.0,5.093976974487305
2013-03-20,5.340000152587891,5.190000057220459,5.210000038146973,5.320000171661377,8560990.0,5.201528549194336
2013-03-21,5.369999885559082,5.260000228881836,5.329999923706055,5.340000152587891,9779168.0,5.22108268737793
2013-03-22,5.429999828338623,5.289999961853027,5.300000190734863,5.360000133514404,9048005.0,5.240636825561523
2013-03-25,5.389999866485596,5.309999942779541,5.380000114440918,5.340000152587891,5495591.0,5.22108268737793
2013-03-26,5.369999885559082,5.210000038146973,5.349999904632568,5.230000019073486,6065235.0,5.113532543182373
2013-03-27,5.380000114440918,5.230000019073486,5.230000019073486,5.28000020980835,6638677.0,5.162419319152832
2013-03-28,5.269999980926514,5.099999904632568,5.269999980926514,5.130000114440918,7737237.0,5.015758514404297
2013-03-29,5.570000171661377,5.130000114440918,5.179999828338623,5.369999885559082,18138187.0,5.250414848327637
2013-04-01,5.449999809265137,5.309999942779541,5.400000095367432,5.340000152587891,10709168.0,5.22108268737793
2013-04-02,5.46999979019165,5.300000190734863,5.329999923706055,5.460000038146973,14401164.0,5.338410377502441
2013-04-03,5.570000171661377,5.400000095367432,5.519999980926514,5.429999828338623,13610204.0,5.309078216552734
2013-04-08,5.340000152587891,5.159999847412109,5.309999942779541,5.28000020980835,9985619.0,5.162419319152832
2013-04-09,5.420000076293945,5.260000228881836,5.300000190734863,5.409999847412109,9235596.0,5.289524078369141
2013-04-10,5.460000038146973,5.329999923706055,5.369999885559082,5.409999847412109,8711874.0,5.289524078369141
2013-04-11,5.480000019073486,5.309999942779541,5.46999979019165,5.320000171661377,7826854.0,5.201528549194336
2013-04-12,5.349999904632568,5.170000076293945,5.329999923706055,5.190000057220459,6950343.0,5.074422359466553
2013-04-15,5.230000019073486,5.119999885559082,5.190000057220459,5.190000057220459,4719527.0,5.074422359466553
2013-04-16,5.619999885559082,5.179999828338623,5.199999809265137,5.53000020980835,27595158.0,5.406851768493652
2013-04-17,5.5,5.360000133514404,5.46999979019165,5.480000019073486,16233917.0,5.357964992523193
2013-04-18,5.489999771118164,5.360000133514404,5.429999828338623,5.440000057220459,10768740.0,5.3188557624816895
2013-04-19,5.550000190734863,5.420000076293945,5.440000057220459,5.519999980926514,14876324.0,5.397073745727539
2013-04-22,5.519999980926514,5.409999847412109,5.449999809265137,5.460000038146973,9085116.0,5.338410377502441
2013-04-23,5.480000019073486,5.239999771118164,5.480000019073486,5.25,9394390.0,5.133086681365967
2013-04-24,5.400000095367432,5.25,5.269999980926514,5.380000114440918,7110448.0,5.260191917419434
2013-04-25,5.409999847412109,5.199999809265137,5.380000114440918,5.21999979019165,8436778.0,5.103754997253418
2013-04-26,5.269999980926514,5.119999885559082,5.239999771118164,5.130000114440918,8677661.0,5.015758514404297
2013-05-02,5.340000152587891,5.179999828338623,5.210000038146973,5.21999979019165,6987375.0,5.103754997253418
2013-05-03,5.329999923706055,5.21999979019165,5.269999980926514,5.28000020980835,7663803.0,5.162419319152832
2013-05-06,5.599999904632568,5.320000171661377,5.340000152587891,5.489999771118164,25419078.0,5.36774206161499
2013-05-07,5.53000020980835,5.389999866485596,5.489999771118164,5.489999771118164,14492634.0,5.36774206161499
2013-05-08,5.840000152587891,5.46999979019165,5.489999771118164,5.75,36870217.0,5.621952056884766
2013-05-09,5.78000020980835,5.610000133514404,5.71999979019165,5.739999771118164,19450764.0,5.6121745109558105
2013-05-10,5.75,5.630000114440918,5.699999809265137,5.710000038146973,13143260.0,5.58284330368042
2013-05-13,5.730000019073486,5.519999980926514,5.71999979019165,5.610000133514404,13755280.0,5.485069751739502
2013-05-14,5.690000057220459,5.519999980926514,5.610000133514404,5.630000114440918,11375176.0,5.504624843597412
2013-05-15,5.679999828338623,5.550000190734863,5.630000114440918,5.670000076293945,10859825.0,5.543734073638916
2013-05-16,5.789999961853027,5.630000114440918,5.659999847412109,5.730000019073486,15177572.0,5.602397441864014
2013-05-17,5.929999828338623,5.699999809265137,5.75,5.869999885559082,29191828.0,5.739279747009277
2013-05-20,5.96999979019165,5.78000020980835,5.860000133514404,5.869999885559082,22809684.0,5.739279747009277
2013-05-21,5.880000114440918,5.71999979019165,5.860000133514404,5.840000152587891,22681575.0,5.7099480628967285
2013-05-22,5.989999771118164,5.769999980926514,5.849999904632568,5.809999942779541,20026162.0,5.68061637878418
2013-05-23,5.820000171661377,5.630000114440918,5.800000190734863,5.679999828338623,17991350.0,5.553510665893555
2013-05-24,6.25,5.929999828338623,6.0,5.989999771118164,60510950.0,5.856606960296631
2013-05-27,6.590000152587891,5.960000038146973,6.0,6.590000152587891,89814354.0,6.443245887756348
2013-05-28,7.059999942779541,6.510000228881836,6.599999904632568,6.869999885559082,112545275.0,6.717010974884033
2013-05-29,6.760000228881836,6.610000133514404,6.71999979019165,6.71999979019165,53000591.0,6.5703511238098145
2013-05-30,6.820000171661377,6.599999904632568,6.710000038146973,6.739999771118164,44482627.0,6.589905261993408
2013-05-31,6.800000190734863,6.400000095367432,6.760000228881836,6.409999847412109,42880154.0,6.267253875732422
2013-06-03,6.5,6.309999942779541,6.369999885559082,6.429999828338623,21513307.0,6.286808967590332
2013-06-04,6.480000019073486,6.110000133514404,6.380000114440918,6.230000019073486,19558613.0,6.117904186248779
2013-06-05,6.340000152587891,6.179999828338623,6.25,6.28000020980835,15819803.0,6.167004108428955
2013-06-06,6.760000228881836,6.369999885559082,6.389999866485596,6.440000057220459,46362348.0,6.32412576675415
2013-06-07,6.489999771118164,6.159999847412109,6.380000114440918,6.260000228881836,27112526.0,6.147364616394043
2013-06-13,6.150000095367432,5.800000190734863,6.150000095367432,5.829999923706055,20030126.0,5.725100994110107
2013-06-14,5.96999979019165,5.809999942779541,5.880000114440918,5.929999828338623,13217079.0,5.823301792144775
2013-06-17,6.059999942779541,5.710000038146973,5.880000114440918,5.949999809265137,16890677.0,5.842941761016846
2013-06-18,6.039999961853027,5.860000133514404,5.929999828338623,6.039999961853027,14370212.0,5.9313225746154785
2013-06-19,6.019999980926514,5.78000020980835,6.019999980926514,5.909999847412109,13464931.0,5.803661823272705
2013-06-20,5.96999979019165,5.730000019073486,5.860000133514404,5.739999771118164,10875856.0,5.636720657348633
2013-06-21,5.690000057220459,5.489999771118164,5.650000095367432,5.599999904632568,11568333.0,5.499239444732666
2013-06-24,5.639999866485596,5.039999961853027,5.610000133514404,5.039999961853027,23793609.0,4.949316501617432
2013-06-25,5.070000171661377,4.539999961853027,4.989999771118164,4.860000133514404,29223568.0,4.772554397583008
2013-06-26,5.0,4.75,4.829999923706055,4.989999771118164,14587503.0,4.900214672088623
2013-06-27,5.070000171661377,4.809999942779541,5.03000020980835,4.849999904632568,15147656.0,4.762734413146973
2013-06-28,5.050000190734863,4.710000038146973,4.820000171661377,4.940000057220459,15127443.0,4.8511152267456055
2013-07-01,5.019999980926514,4.840000152587891,4.900000095367432,4.989999771118164,11205445.0,4.900214672088623
2013-07-02,5.070000171661377,4.889999866485596,5.0,5.019999980926514,13648317.0,4.929675102233887
2013-07-03,5.019999980926514,4.760000228881836,5.019999980926514,4.909999847412109,12897136.0,4.821654796600342
2013-07-04,5.019999980926514,4.809999942779541,4.860000133514404,4.96999979019165,13286865.0,4.880575180053711
2013-07-05,5.099999904632568,4.989999771118164,4.989999771118164,5.019999980926514,15389790.0,4.929675102233887
2013-07-08,4.940000057220459,4.760000228881836,4.900000095367432,4.78000020980835,11130037.0,4.693994045257568
2013-07-09,4.980000019073486,4.71999979019165,4.789999961853027,4.929999828338623,11912586.0,4.841294288635254
2013-07-10,5.420000076293945,4.809999942779541,4.880000114440918,5.420000076293945,47732251.0,5.322478294372559
2013-07-11,5.570000171661377,5.269999980926514,5.349999904632568,5.460000038146973,44677599.0,5.361758708953857
2013-07-12,5.769999980926514,5.329999923706055,5.420000076293945,5.480000019073486,39705068.0,5.381399154663086
2013-07-15,5.71999979019165,5.420000076293945,5.46999979019165,5.650000095367432,33797913.0,5.54833984375
2013-07-16,6.039999961853027,5.519999980926514,5.630000114440918,5.869999885559082,48582109.0,5.764381408691406
2013-07-17,5.869999885559082,5.650000095367432,5.78000020980835,5.699999809265137,27280795.0,5.597439765930176
2013-07-18,5.880000114440918,5.670000076293945,5.710000038146973,5.739999771118164,23505440.0,5.636720657348633
2013-07-19,5.800000190734863,5.340000152587891,5.739999771118164,5.389999866485596,23544613.0,5.293017387390137
2013-07-22,5.510000228881836,5.239999771118164,5.349999904632568,5.489999771118164,13832179.0,5.391218185424805
2013-07-23,5.800000190734863,5.480000019073486,5.489999771118164,5.710000038146973,19796253.0,5.607259750366211
2013-07-24,5.940000057220459,5.650000095367432,5.699999809265137,5.78000020980835,24230910.0,5.676000595092773
2013-07-25,6.0,5.659999847412109,5.659999847412109,5.829999923706055,31156213.0,5.725100994110107
2013-07-26,6.159999847412109,5.699999809265137,5.730000019073486,6.059999942779541,41498377.0,5.950962543487549
2013-07-29,6.119999885559082,5.849999904632568,6.050000190734863,5.929999828338623,30920161.0,5.823301792144775
2013-07-30,6.519999980926514,5.96999979019165,6.03000020980835,6.519999980926514,56864403.0,6.402685642242432
2013-07-31,7.170000076293945,6.659999847412109,6.869999885559082,6.699999809265137,111094521.0,6.579446792602539
2013-08-01,6.78000020980835,6.480000019073486,6.710000038146973,6.679999828338623,68745469.0,6.559807300567627
2013-08-02,6.949999809265137,6.489999771118164,6.630000114440918,6.539999961853027,71507541.0,6.42232608795166
2013-08-05,6.480000019073486,6.300000190734863,6.429999828338623,6.460000038146973,42009296.0,6.3437652587890625
2013-08-06,6.840000152587891,6.480000019073486,6.53000020980835,6.630000114440918,55886268.0,6.510706901550293
2013-08-07,6.630000114440918,6.349999904632568,6.510000228881836,6.389999866485596,33196947.0,6.2750244140625
2013-08-08,6.650000095367432,6.369999885559082,6.550000190734863,6.460000038146973,23492942.0,6.3437652587890625
2013-08-09,6.5,6.300000190734863,6.440000057220459,6.489999771118164,28842892.0,6.373225688934326
2013-08-12,6.599999904632568,6.400000095367432,6.449999809265137,6.579999923706055,27562690.0,6.461606502532959
2013-08-13,6.579999923706055,6.369999885559082,6.559999942779541,6.46999979019165,23168777.0,6.353585720062256
2013-08-14,6.610000133514404,6.409999847412109,6.449999809265137,6.489999771118164,23672456.0,6.373225688934326
2013-08-15,6.650000095367432,6.329999923706055,6.449999809265137,6.349999904632568,23534403.0,6.235745429992676
2013-08-16,6.619999885559082,5.960000038146973,6.289999961853027,6.039999961853027,37498016.0,5.9313225746154785
2013-08-19,6.239999771118164,5.920000076293945,6.0,6.179999828338623,18871628.0,6.068803787231445
2013-08-20,6.380000114440918,6.110000133514404,6.190000057220459,6.199999809265137,24079208.0,6.088443756103516
2013-08-21,6.239999771118164,6.070000171661377,6.110000133514404,6.210000038146973,14841433.0,6.098263263702393
2013-08-22,6.329999923706055,6.119999885559082,6.190000057220459,6.239999771118164,17583793.0,6.1277241706848145
2013-08-23,6.329999923706055,6.099999904632568,6.28000020980835,6.239999771118164,17122281.0,6.1277241706848145
2013-08-26,6.460000038146973,6.230000019073486,6.239999771118164,6.420000076293945,23246467.0,6.304484844207764
2013-08-27,6.559999942779541,6.309999942779541,6.429999828338623,6.550000190734863,26953926.0,6.432146072387695
2013-08-28,6.650000095367432,6.440000057220459,6.5,6.489999771118164,25179219.0,6.373225688934326
2013-08-29,7.070000171661377,6.449999809265137,6.489999771118164,6.900000095367432,53858139.0,6.775848388671875
2013-08-30,7.070000171661377,6.5,6.849999904632568,6.590000152587891,42640734.0,6.471426486968994
2013-09-02,6.78000020980835,6.21999979019165,6.679999828338623,6.420000076293945,25276967.0,6.304484844207764
2013-09-03,6.579999923706055,6.289999961853027,6.389999866485596,6.429999828338623,23132261.0,6.314305782318115
2013-09-04,6.400000095367432,6.179999828338623,6.400000095367432,6.28000020980835,26085292.0,6.167004108428955
2013-09-05,6.309999942779541,6.179999828338623,6.260000228881836,6.210000038146973,18408816.0,6.098263263702393
2013-09-06,6.340000152587891,6.190000057220459,6.210000038146973,6.309999942779541,18902022.0,6.1964640617370605
2013-09-09,6.369999885559082,6.230000019073486,6.360000133514404,6.28000020980835,21555671.0,6.167004108428955
2013-09-10,6.369999885559082,6.25,6.269999980926514,6.329999923706055,20199478.0,6.216104507446289
2013-09-11,6.389999866485596,6.210000038146973,6.349999904632568,6.269999980926514,21152066.0,6.15718412399292
2013-09-12,6.28000020980835,6.190000057220459,6.260000228881836,6.230000019073486,14572836.0,6.117904186248779
2013-09-13,6.619999885559082,6.190000057220459,6.199999809265137,6.559999942779541,42533559.0,6.4419660568237305
2013-09-16,6.579999923706055,6.400000095367432,6.480000019073486,6.559999942779541,24749736.0,6.4419660568237305
2013-09-17,7.139999866485596,6.539999961853027,6.559999942779541,6.699999809265137,58135659.0,6.579446792602539
2013-09-18,7.349999904632568,6.5,6.679999828338623,7.170000076293945,65985159.0,7.040991306304932
2013-09-23,7.71999979019165,7.019999980926514,7.099999904632568,7.440000057220459,71542055.0,7.306132793426514
2013-09-24,8.180000305175781,7.329999923706055,7.360000133514404,8.180000305175781,82142110.0,8.032816886901855
2013-09-25,8.380000114440918,7.800000190734863,8.3100004196167,7.920000076293945,79788025.0,7.777496337890625
2013-09-26,8.380000114440918,7.480000019073486,7.869999885559082,7.539999961853027,70392912.0,7.404333114624023
2013-09-27,7.650000095367432,7.329999923706055,7.480000019073486,7.480000019073486,41526142.0,7.3454132080078125
2013-09-30,7.800000190734863,7.400000095367432,7.46999979019165,7.739999771118164,36139270.0,7.600734710693359
2013-10-08,8.149999618530273,7.71999979019165,7.789999961853027,7.760000228881836,43872078.0,7.620375633239746
2013-10-09,8.539999961853027,7.610000133514404,7.690000057220459,8.539999961853027,41293527.0,8.38633918762207
2013-10-10,9.199999809265137,8.460000038146973,9.0,8.739999771118164,91972708.0,8.582741737365723
2013-10-11,9.449999809265137,8.75,8.869999885559082,8.960000038146973,79437138.0,8.798783302307129
2013-10-14,9.350000381469727,8.6899995803833,8.75,9.329999923706055,68721766.0,9.162125587463379
2013-10-15,9.359999656677246,8.890000343322754,9.25,9.020000457763672,42761491.0,8.857704162597656
2013-10-16,8.960000038146973,8.170000076293945,8.960000038146973,8.289999961853027,46934686.0,8.140839576721191
2013-10-17,8.5,8.029999732971191,8.229999542236328,8.260000228881836,30764323.0,8.11137866973877
2013-10-18,8.90999984741211,8.109999656677246,8.210000038146973,8.789999961853027,40866755.0,8.631841659545898
2013-10-21,9.229999542236328,8.619999885559082,8.699999809265137,9.0600004196167,46003724.0,8.896984100341797
2013-10-22,9.5600004196167,8.930000305175781,9.079999923706055,9.079999923706055,47898728.0,8.916625022888184
2013-10-23,9.279999732971191,8.170000076293945,8.899999618530273,8.270000457763672,46258089.0,8.121199607849121
2013-10-24,9.0,8.100000381469727,8.25,8.600000381469727,33035383.0,8.445261001586914
2013-10-25,9.460000038146973,8.579999923706055,8.579999923706055,9.069999694824219,89213123.0,8.906804084777832
2013-10-28,9.489999771118164,8.880000114440918,9.100000381469727,9.010000228881836,76735227.0,8.847883224487305
2013-10-29,8.760000228881836,8.109999656677246,8.75,8.1899995803833,59025940.0,8.04263687133789
2013-10-30,8.479999542236328,8.100000381469727,8.15999984741211,8.420000076293945,35424695.0,8.268499374389648
2013-10-31,8.869999885559082,8.220000267028809,8.329999923706055,8.359999656677246,34724014.0,8.209578514099121
2013-11-01,8.510000228881836,7.610000133514404,8.399999618530273,7.670000076293945,41240469.0,7.531994819641113
2013-11-04,7.929999828338623,7.519999980926514,7.570000171661377,7.909999847412109,21471330.0,7.767675399780273
2013-11-05,8.140000343322754,7.809999942779541,7.880000114440918,8.09000015258789,24922009.0,7.944437026977539
2013-11-06,8.75,8.199999809265137,8.380000114440918,8.25,45683911.0,8.101557731628418
2013-11-07,8.40999984741211,7.949999809265137,8.199999809265137,8.109999656677246,24200208.0,7.964076042175293
2013-11-08,8.050000190734863,7.659999847412109,8.0,7.829999923706055,28512744.0,7.689115047454834
2013-11-11,8.180000305175781,7.75,8.010000228881836,8.0600004196167,23262434.0,7.914976596832275
2013-11-12,7.96999979019165,7.679999828338623,7.920000076293945,7.880000114440918,17516576.0,7.738215446472168
2013-11-13,8.039999961853027,7.599999904632568,7.78000020980835,7.769999980926514,18679080.0,7.630194187164307
2013-11-14,7.880000114440918,7.579999923706055,7.710000038146973,7.800000190734863,18804726.0,7.6596550941467285
2013-11-15,8.199999809265137,7.769999980926514,7.800000190734863,8.0,27954455.0,7.856056213378906
2013-11-18,8.399999618530273,7.900000095367432,8.029999732971191,8.319999694824219,30240680.0,8.17029857635498
2013-11-19,8.670000076293945,8.220000267028809,8.34000015258789,8.5600004196167,34523567.0,8.405981063842773
2013-11-20,8.989999771118164,8.390000343322754,8.529999732971191,8.819999694824219,42663002.0,8.661301612854004
2013-11-21,9.140000343322754,8.640000343322754,8.6899995803833,8.739999771118164,43111812.0,8.582741737365723
2013-11-22,8.960000038146973,8.260000228881836,8.75,8.390000343322754,45269758.0,8.239039421081543
2013-11-25,8.5,8.210000038146973,8.300000190734863,8.229999542236328,27214282.0,8.081917762756348
2013-11-26,8.470000267028809,8.1899995803833,8.210000038146973,8.430000305175781,24440674.0,8.278319358825684
2013-11-27,8.510000228881836,8.25,8.510000228881836,8.369999885559082,16848850.0,8.21939754486084
2013-11-28,8.579999923706055,8.279999732971191,8.380000114440918,8.3100004196167,23548253.0,8.160478591918945
2013-11-29,8.4399995803833,8.229999542236328,8.289999961853027,8.3100004196167,18179699.0,8.160478591918945
2013-12-02,8.199999809265137,7.480000019073486,8.119999885559082,7.480000019073486,42343638.0,7.3454132080078125
2013-12-03,7.78000020980835,7.380000114440918,7.429999828338623,7.75,20329830.0,7.6105546951293945
2013-12-04,8.100000381469727,7.710000038146973,7.75,7.96999979019165,19304366.0,7.826595783233643
2013-12-05,8.050000190734863,7.78000020980835,7.929999828338623,7.909999847412109,14837782.0,7.767675399780273
2013-12-06,8.109999656677246,7.880000114440918,7.940000057220459,8.0,11656682.0,7.856056213378906
2013-12-09,8.329999923706055,7.989999771118164,8.100000381469727,8.3100004196167,23118564.0,8.160478591918945
2013-12-10,8.40999984741211,8.210000038146973,8.300000190734863,8.359999656677246,23261260.0,8.209578514099121
2013-12-11,8.359999656677246,7.940000057220459,8.359999656677246,8.119999885559082,19099455.0,7.973897933959961
2013-12-12,8.470000267028809,8.050000190734863,8.109999656677246,8.279999732971191,26044677.0,8.131017684936523
2013-12-13,8.399999618530273,8.170000076293945,8.25,8.289999961853027,14765533.0,8.140839576721191
2013-12-16,8.850000381469727,8.239999771118164,8.329999923706055,8.390000343322754,44945388.0,8.239039421081543
2013-12-17,8.319999694824219,7.900000095367432,8.319999694824219,7.929999828338623,27313578.0,7.787315845489502
2013-12-18,8.09000015258789,7.820000171661377,7.940000057220459,7.909999847412109,13064193.0,7.767675399780273
2013-12-19,8.029999732971191,7.619999885559082,8.0,7.71999979019165,14847573.0,7.581094741821289
2013-12-20,7.840000152587891,7.619999885559082,7.619999885559082,7.71999979019165,9318772.0,7.581094741821289
2013-12-23,7.760000228881836,7.079999923706055,7.71999979019165,7.329999923706055,18287636.0,7.198111534118652
2013-12-24,7.53000020980835,7.260000228881836,7.300000190734863,7.380000114440918,12549581.0,7.247211933135986
2013-12-25,7.710000038146973,7.380000114440918,7.420000076293945,7.630000114440918,12826851.0,7.492713928222656
2013-12-26,7.739999771118164,7.269999980926514,7.630000114440918,7.409999847412109,15842890.0,7.27667236328125
2013-12-27,7.710000038146973,7.349999904632568,7.409999847412109,7.630000114440918,14136602.0,7.492713928222656
2013-12-30,7.920000076293945,7.610000133514404,7.690000057220459,7.630000114440918,21159334.0,7.492713928222656
2013-12-31,7.78000020980835,7.510000228881836,7.619999885559082,7.650000095367432,10595372.0,7.512353897094727
2014-01-02,7.760000228881836,7.550000190734863,7.550000190734863,7.710000038146973,11247982.0,7.5712738037109375
2014-01-03,7.730000019073486,7.5,7.659999847412109,7.670000076293945,11616640.0,7.531994819641113
2014-01-06,7.659999847412109,7.329999923706055,7.659999847412109,7.369999885559082,12656004.0,7.237391471862793
2014-01-07,7.429999828338623,7.239999771118164,7.429999828338623,7.25,9686156.0,7.119551181793213
2014-01-08,7.349999904632568,7.090000152587891,7.25,7.210000038146973,12479651.0,7.080270290374756
2014-01-09,7.389999866485596,7.110000133514404,7.25,7.230000019073486,12035373.0,7.099911689758301
2014-01-10,7.269999980926514,6.929999828338623,7.239999771118164,7.0,13957455.0,6.874049663543701
2014-01-13,7.039999961853027,6.429999828338623,6.980000019073486,6.639999866485596,21622519.0,6.520526885986328
2014-01-14,6.739999771118164,6.519999980926514,6.599999904632568,6.730000019073486,12594985.0,6.608908176422119
2014-01-15,6.989999771118164,6.679999828338623,6.71999979019165,6.860000133514404,17462282.0,6.736568450927734
2014-01-16,7.119999885559082,6.809999942779541,6.920000076293945,6.980000019073486,21322665.0,6.854409217834473
2014-01-17,7.079999923706055,6.809999942779541,6.920000076293945,6.909999847412109,12865416.0,6.785668849945068
2014-01-20,7.46999979019165,6.880000114440918,6.929999828338623,7.260000228881836,26262771.0,7.129371643066406
2014-01-21,7.900000095367432,7.170000076293945,7.210000038146973,7.53000020980835,45937251.0,7.39451265335083
2014-01-22,8.279999732971191,7.5,7.53000020980835,8.279999732971191,76049378.0,8.131017684936523
2014-01-23,8.34000015258789,8.0,8.319999694824219,8.1899995803833,62212170.0,8.04263687133789
2014-01-24,8.5,7.929999828338623,8.069999694824219,8.229999542236328,50210341.0,8.081917762756348
2014-01-27,8.420000076293945,7.960000038146973,8.149999618530273,8.140000343322754,38838706.0,7.993537902832031
2014-01-28,8.920000076293945,8.119999885559082,8.119999885559082,8.609999656677246,51539595.0,8.455080032348633
2014-01-29,9.449999809265137,8.699999809265137,8.920000076293945,9.34000015258789,74537112.0,9.171945571899414
2014-01-30,9.199999809265137,8.760000228881836,9.119999885559082,8.890000343322754,45920269.0,8.730043411254883
2014-02-07,9.779999732971191,8.739999771118164,8.739999771118164,9.779999732971191,60055626.0,9.604028701782227
2014-02-10,10.640000343322754,9.6899995803833,10.0,10.0,100198722.0,9.820070266723633
2014-02-11,10.5,9.880000114440918,9.899999618530273,10.260000228881836,69796834.0,10.075392723083496
2014-02-12,10.180000305175781,9.819999694824219,10.140000343322754,10.029999732971191,50961317.0,9.849531173706055
2014-02-13,10.390000343322754,9.699999809265137,9.949999809265137,9.760000228881836,71187675.0,9.584389686584473
2014-02-14,10.15999984741211,9.720000267028809,9.770000457763672,9.880000114440918,53322020.0,9.702230453491211
2014-02-17,10.140000343322754,9.729999542236328,9.859999656677246,10.100000381469727,44702391.0,9.918272018432617
2014-02-18,10.119999885559082,9.789999961853027,10.010000228881836,9.90999984741211,36812118.0,9.731691360473633
2014-02-19,10.380000114440918,9.510000228881836,9.899999618530273,9.619999885559082,78769308.0,9.446906089782715
2014-02-20,9.460000038146973,8.779999732971191,9.449999809265137,8.890000343322754,66782513.0,8.730043411254883
2014-02-21,8.970000267028809,8.760000228881836,8.859999656677246,8.9399995803833,28495497.0,8.779144287109375
2014-02-24,8.979999542236328,8.600000381469727,8.949999809265137,8.850000381469727,36810053.0,8.690762519836426
2014-02-25,9.039999961853027,8.180000305175781,8.890000343322754,8.3100004196167,43463647.0,8.160478591918945
2014-02-26,8.710000038146973,8.210000038146973,8.34000015258789,8.6899995803833,31314951.0,8.53364086151123
2014-02-27,8.899999618530273,8.229999542236328,8.680000305175781,8.380000114440918,39785826.0,8.229220390319824
2014-02-28,8.789999961853027,8.25,8.300000190734863,8.720000267028809,26347044.0,8.563102722167969
2014-03-03,8.899999618530273,8.5600004196167,8.680000305175781,8.779999732971191,21864787.0,8.622021675109863
2014-03-04,9.100000381469727,8.630000114440918,8.670000076293945,9.039999961853027,36836080.0,8.877342224121094
2014-03-05,9.050000190734863,8.680000305175781,8.979999542236328,8.710000038146973,30913881.0,8.5532808303833
2014-03-06,8.789999961853027,8.479999542236328,8.65999984741211,8.649999618530273,19159251.0,8.494359970092773
2014-03-07,8.890000343322754,8.600000381469727,8.789999961853027,8.630000114440918,23359492.0,8.47472095489502
2014-03-10,8.449999809265137,7.889999866485596,8.399999618530273,7.949999809265137,30614848.0,7.806955814361572
2014-03-11,8.09000015258789,7.809999942779541,7.989999771118164,7.949999809265137,16467569.0,7.806955814361572
2014-03-12,8.079999923706055,7.659999847412109,7.900000095367432,7.860000133514404,17053303.0,7.718575954437256
2014-03-13,8.119999885559082,7.869999885559082,7.900000095367432,8.109999656677246,18141851.0,7.964076042175293
2014-03-14,8.130000114440918,7.880000114440918,8.020000457763672,7.989999771118164,12412792.0,7.846236705780029
2014-03-17,8.399999618530273,8.050000190734863,8.09000015258789,8.390000343322754,21644909.0,8.239039421081543
2014-03-18,8.5600004196167,8.289999961853027,8.380000114440918,8.369999885559082,17416265.0,8.21939754486084
2014-03-19,8.920000076293945,8.319999694824219,8.319999694824219,8.850000381469727,46422625.0,8.690762519836426
2014-03-20,8.84000015258789,8.359999656677246,8.720000267028809,8.380000114440918,31053933.0,8.229220390319824
2014-03-21,8.779999732971191,8.220000267028809,8.300000190734863,8.6899995803833,25445566.0,8.53364086151123
2014-03-24,9.170000076293945,8.619999885559082,8.829999923706055,9.050000190734863,45614090.0,8.887164115905762
2014-03-25,9.069999694824219,8.789999961853027,9.0,8.9399995803833,27255645.0,8.779144287109375
2014-03-26,9.079999923706055,8.779999732971191,8.930000305175781,8.880000114440918,23214307.0,8.720222473144531
2014-03-27,9.0,8.579999923706055,8.890000343322754,8.600000381469727,22743061.0,8.445261001586914
2014-03-28,8.680000305175781,8.149999618530273,8.579999923706055,8.220000267028809,28499126.0,8.072097778320312
2014-03-31,8.550000190734863,8.199999809265137,8.289999961853027,8.40999984741211,18384155.0,8.258679389953613
2014-04-01,8.600000381469727,8.359999656677246,8.40999984741211,8.510000228881836,14749501.0,8.356881141662598
2014-04-02,8.84000015258789,8.520000457763672,8.550000190734863,8.680000305175781,25092669.0,8.523821830749512
2014-04-03,9.449999809265137,8.609999656677246,8.640000343322754,9.180000305175781,62852815.0,9.014824867248535
2014-04-04,9.380000114440918,9.050000190734863,9.119999885559082,9.270000457763672,43824868.0,9.103206634521484
2014-04-08,9.319999694824219,8.989999771118164,9.010000228881836,9.279999732971191,36222264.0,9.113025665283203
2014-04-09,9.619999885559082,9.15999984741211,9.289999961853027,9.1899995803833,38560410.0,9.024643898010254
2014-04-10,9.470000267028809,8.930000305175781,9.140000343322754,9.270000457763672,49184073.0,9.103206634521484
2014-04-11,10.199999809265137,9.079999923706055,9.119999885559082,10.199999809265137,95002363.0,10.016472816467285
2014-04-14,10.640000343322754,10.119999885559082,10.40999984741211,10.470000267028809,105494099.0,10.281614303588867
2014-04-15,11.489999771118164,10.369999885559082,10.430000305175781,11.0,139586121.0,10.802077293395996
2014-04-16,11.3100004196167,10.760000228881836,11.010000228881836,11.289999961853027,116794152.0,11.086859703063965
2014-04-17,11.399999618530273,10.920000076293945,11.25,11.010000228881836,75373892.0,10.811898231506348
2014-04-18,11.680000305175781,10.729999542236328,10.899999618530273,11.40999984741211,116283522.0,11.204700469970703
2014-04-21,11.460000038146973,11.029999732971191,11.180000305175781,11.180000305175781,75006633.0,10.978838920593262
2014-04-22,11.430000305175781,10.75,11.069999694824219,11.350000381469727,97147490.0,11.145780563354492
2014-04-23,11.430000305175781,10.899999618530273,11.430000305175781,10.960000038146973,68011740.0,10.762798309326172
2014-04-24,10.850000381469727,10.25,10.729999542236328,10.420000076293945,89468220.0,10.232513427734375
2014-04-25,10.579999923706055,10.050000190734863,10.319999694824219,10.40999984741211,53348623.0,10.22269344329834
2014-04-28,10.619999885559082,9.880000114440918,10.34000015258789,9.920000076293945,81578184.0,9.741509437561035
2014-04-29,10.279999732971191,9.729999542236328,9.84000015258789,10.260000228881836,55461141.0,10.075392723083496
2014-04-30,10.25,9.90999984741211,10.140000343322754,10.039999961853027,43391942.0,9.859350204467773
2014-05-05,10.380000114440918,10.039999961853027,10.069999694824219,10.3100004196167,41528229.0,10.124492645263672
2014-05-06,10.34000015258789,9.880000114440918,10.229999542236328,10.260000228881836,61611858.0,10.075392723083496
2014-05-07,10.09000015258789,9.380000114440918,10.039999961853027,9.430000305175781,68987296.0,9.260326385498047
2014-05-08,10.289999961853027,9.3100004196167,9.380000114440918,9.979999542236328,66686970.0,9.800429344177246
2014-05-09,9.989999771118164,9.539999961853027,9.949999809265137,9.59000015258789,42565748.0,9.41744613647461
2014-05-12,10.550000190734863,9.550000190734863,9.600000381469727,10.550000190734863,87613639.0,10.360175132751465
2014-05-13,10.84000015258789,10.40999984741211,10.479999542236328,10.600000381469727,72522584.0,10.40927505493164
2014-05-14,10.9399995803833,10.399999618530273,10.600000381469727,10.579999923706055,53683744.0,10.38963508605957
2014-05-15,11.0,10.399999618530273,10.479999542236328,10.579999923706055,65625413.0,10.38963508605957
2014-05-16,10.880000114440918,10.260000228881836,10.399999618530273,10.850000381469727,55395548.0,10.654776573181152
2014-05-19,11.670000076293945,10.760000228881836,10.8100004196167,11.220000267028809,101585629.0,11.018119812011719
2014-05-20,11.649999618530273,11.029999732971191,11.15999984741211,11.09000015258789,87975730.0,10.890458106994629
2014-05-21,11.350000381469727,10.75,10.920000076293945,11.109999656677246,62673473.0,10.910097122192383
2014-05-22,11.270000457763672,10.65999984741211,10.989999771118164,10.680000305175781,57726244.0,10.487834930419922
2014-05-23,11.149999618530273,10.710000038146973,10.850000381469727,10.84000015258789,56143599.0,10.644956588745117
2014-05-26,11.050000190734863,10.5,10.800000190734863,11.020000457763672,50197495.0,10.821718215942383
2014-05-27,12.100000381469727,10.920000076293945,10.949999809265137,11.8100004196167,107329574.0,11.597503662109375
2014-05-28,11.850000381469727,11.5,11.680000305175781,11.829999923706055,70068705.0,11.617141723632812
2014-05-29,11.9399995803833,10.649999618530273,11.84000015258789,10.649999618530273,123301332.0,10.458373069763184
2014-05-30,10.640000343322754,10.100000381469727,10.479999542236328,10.350000381469727,66512525.0,10.163772583007812
2014-06-03,10.529999732971191,10.210000038146973,10.359999656677246,10.449999809265137,39828169.0,10.26197338104248
2014-06-04,10.59000015258789,10.069999694824219,10.4399995803833,10.270000457763672,42991231.0,10.085212707519531
2014-06-05,11.170000076293945,10.350000381469727,10.529999732971191,10.989999771118164,87807638.0,10.792256355285645
2014-06-06,10.960000038146973,10.520000457763672,10.960000038146973,10.819999694824219,56394264.0,10.62531566619873
2014-06-09,11.149999618530273,10.8100004196167,10.920000076293945,10.869999885559082,60844575.0,10.674417495727539
2014-06-10,10.800000190734863,10.0,10.800000190734863,10.569999694824219,60429837.0,10.379815101623535
2014-06-11,10.460000038146973,10.229999542236328,10.380000114440918,10.390000343322754,35094612.0,10.20305347442627
2014-06-12,10.5600004196167,10.329999923706055,10.430000305175781,10.470000267028809,38779728.0,10.281614303588867
2014-06-13,10.760000228881836,10.109999656677246,10.720000267028809,10.25,47814990.0,10.065571784973145
2014-06-16,10.260000228881836,9.720000267028809,10.119999885559082,9.880000114440918,60781488.0,9.702230453491211
2014-06-17,10.039999961853027,9.779999732971191,9.779999732971191,9.899999618530273,32505485.0,9.721870422363281
2014-06-18,9.989999771118164,9.479999542236328,9.899999618530273,9.600000381469727,37254183.0,9.427268981933594
2014-06-19,9.609999656677246,8.760000228881836,9.5,9.039999961853027,38121099.0,8.922886848449707
2014-06-20,9.270000457763672,8.930000305175781,9.069999694824219,9.239999771118164,24463301.0,9.120296478271484
2014-06-23,9.319999694824219,9.100000381469727,9.199999809265137,9.170000076293945,19265788.0,9.051204681396484
2014-06-24,9.4399995803833,9.180000305175781,9.260000228881836,9.319999694824219,21855193.0,9.199260711669922
2014-06-25,9.390000343322754,9.029999732971191,9.380000114440918,9.069999694824219,19001806.0,8.952498435974121
2014-06-26,9.34000015258789,9.069999694824219,9.069999694824219,9.180000305175781,20513125.0,9.061074256896973
2014-06-27,9.470000267028809,9.109999656677246,9.180000305175781,9.34000015258789,27082146.0,9.219000816345215
2014-06-30,9.4399995803833,9.15999984741211,9.399999618530273,9.380000114440918,26497813.0,9.25848388671875
2014-07-01,9.520000457763672,9.229999542236328,9.380000114440918,9.4399995803833,24305415.0,9.317707061767578
2014-07-02,9.649999618530273,9.399999618530273,9.449999809265137,9.569999694824219,28918255.0,9.446022033691406
2014-07-03,9.800000190734863,9.369999885559082,9.569999694824219,9.680000305175781,41295850.0,9.554594993591309
2014-07-04,9.65999984741211,9.489999771118164,9.609999656677246,9.529999732971191,21240946.0,9.406540870666504
2014-07-07,9.630000114440918,9.270000457763672,9.5600004196167,9.579999923706055,29754417.0,9.455892562866211
2014-07-08,9.75,9.449999809265137,9.630000114440918,9.600000381469727,38190758.0,9.475634574890137
2014-07-09,9.5600004196167,9.050000190734863,9.5,9.09000015258789,38804433.0,8.972240447998047
2014-07-10,9.239999771118164,8.829999923706055,9.239999771118164,8.850000381469727,27313992.0,8.735350608825684
2014-07-11,9.020000457763672,8.779999732971191,8.829999923706055,8.970000267028809,21959467.0,8.853795051574707
2014-07-14,8.989999771118164,8.5,8.979999542236328,8.800000190734863,28909058.0,8.685997009277344
2014-07-15,8.890000343322754,8.710000038146973,8.800000190734863,8.819999694824219,16836463.0,8.705738067626953
2014-07-16,9.039999961853027,8.8100004196167,8.8100004196167,8.9399995803833,19769657.0,8.824183464050293
2014-07-17,8.9399995803833,8.65999984741211,8.9399995803833,8.710000038146973,14100577.0,8.597162246704102
2014-07-18,8.850000381469727,8.5600004196167,8.630000114440918,8.760000228881836,12055869.0,8.646515846252441
2014-07-21,8.84000015258789,8.630000114440918,8.770000457763672,8.649999618530273,10591102.0,8.53794002532959
2014-07-22,8.729999542236328,8.59000015258789,8.670000076293945,8.6899995803833,12242740.0,8.577421188354492
2014-07-23,8.789999961853027,8.529999732971191,8.699999809265137,8.550000190734863,13805608.0,8.43923568725586
2014-07-24,8.630000114440918,8.449999809265137,8.550000190734863,8.489999771118164,18042631.0,8.380012512207031
2014-07-25,8.720000267028809,8.489999771118164,8.5,8.710000038146973,20362140.0,8.597162246704102
2014-07-28,9.069999694824219,8.6899995803833,8.729999542236328,9.010000228881836,41281467.0,8.893277168273926
2014-07-29,9.069999694824219,8.920000076293945,8.949999809265137,8.979999542236328,23564793.0,8.863663673400879
2014-07-30,9.670000076293945,8.850000381469727,8.960000038146973,9.369999885559082,66333506.0,9.248611450195312
2014-07-31,9.539999961853027,9.210000038146973,9.300000190734863,9.390000343322754,37725930.0,9.268354415893555
2014-08-01,9.569999694824219,9.260000228881836,9.350000381469727,9.270000457763672,30063125.0,9.149908065795898
2014-08-04,9.40999984741211,9.25,9.300000190734863,9.350000381469727,19403368.0,9.228872299194336
2014-08-05,9.649999618530273,9.199999809265137,9.319999694824219,9.5,42126960.0,9.37692928314209
2014-08-06,9.949999809265137,9.470000267028809,9.520000457763672,9.789999961853027,60017450.0,9.663171768188477
2014-08-07,10.770000457763672,9.729999542236328,9.760000228881836,10.399999618530273,111885605.0,10.265267372131348
2014-08-08,10.979999542236328,10.289999961853027,10.300000190734863,10.529999732971191,74679301.0,10.393584251403809
2014-08-11,11.579999923706055,10.6899995803833,10.979999542236328,11.579999923706055,57145479.0,11.42998218536377
2014-08-12,12.710000038146973,11.9399995803833,12.109999656677246,12.289999961853027,123873700.0,12.130784034729004
2014-08-13,13.520000457763672,12.0600004196167,12.399999618530273,13.520000457763672,156999792.0,13.344850540161133
2014-08-14,13.520000457763672,13.520000457763672,13.520000457763672,13.520000457763672,0.0,13.344850540161133
2014-08-15,13.520000457763672,13.520000457763672,13.520000457763672,13.520000457763672,0.0,13.344850540161133
2014-08-18,13.520000457763672,13.520000457763672,13.520000457763672,13.520000457763672,0.0,13.344850540161133
2014-08-19,13.520000457763672,13.520000457763672,13.520000457763672,13.520000457763672,0.0,13.344850540161133
2014-08-20,13.520000457763672,13.520000457763672,13.520000457763672,13.520000457763672,0.0,13.344850540161133
2014-08-21,13.520000457763672,13.520000457763672,13.520000457763672,13.520000457763672,0.0,13.344850540161133
2014-08-22,13.520000457763672,13.520000457763672,13.520000457763672,13.520000457763672,0.0,13.344850540161133
2014-08-25,12.170000076293945,12.170000076293945,12.170000076293945,12.170000076293945,4874500.0,12.012338638305664
2014-08-26,10.949999809265137,10.949999809265137,10.949999809265137,10.949999809265137,4289400.0,10.808143615722656
2014-08-27,10.600000381469727,9.960000038146973,10.15999984741211,10.109999656677246,196194212.0,9.979025840759277
2014-08-28,10.760000228881836,9.710000038146973,9.729999542236328,10.470000267028809,172517034.0,10.334362030029297
2014-08-29,10.449999809265137,10.020000457763672,10.25,10.279999732971191,86980452.0,10.14682388305664
2014-09-01,11.170000076293945,10.25,10.25,10.949999809265137,118385236.0,10.808143615722656
2014-09-02,11.260000228881836,10.729999542236328,10.960000038146973,11.09000015258789,105173280.0,10.946330070495605
2014-09-03,12.199999809265137,10.890000343322754,10.890000343322754,12.09000015258789,151637627.0,11.933375358581543
2014-09-04,13.270000457763672,12.180000305175781,12.430000305175781,13.199999809265137,176053895.0,13.028995513916016
2014-09-05,13.390000343322754,12.520000457763672,13.390000343322754,12.760000228881836,92107347.0,12.594696044921875
2014-09-09,14.039999961853027,12.5,12.619999885559082,14.039999961853027,135736655.0,13.858113288879395
2014-09-10,14.300000190734863,13.550000190734863,13.989999771118164,13.770000457763672,103120176.0,13.591611862182617
2014-09-11,13.670000076293945,12.779999732971191,13.619999885559082,12.90999984741211,124442465.0,12.742752075195312
2014-09-12,13.170000076293945,12.729999542236328,12.90999984741211,12.979999542236328,62589359.0,12.811845779418945
2014-09-15,13.890000343322754,12.84000015258789,12.989999771118164,13.5600004196167,98205199.0,13.384330749511719
2014-09-16,13.569999694824219,12.399999618530273,13.399999618530273,12.829999923706055,96485703.0,12.663787841796875
2014-09-17,13.270000457763672,12.5,12.819999694824219,12.770000457763672,49177684.0,12.60456657409668
2014-09-18,13.100000381469727,12.350000381469727,12.760000228881836,12.850000381469727,49004248.0,12.6835298538208
2014-09-19,13.140000343322754,12.800000190734863,12.819999694824219,12.859999656677246,43935269.0,12.693400382995605
2014-09-22,13.130000114440918,12.420000076293945,12.649999618530273,12.970000267028809,47162686.0,12.80197525024414
2014-09-23,13.449999809265137,12.880000114440918,12.960000038146973,13.270000457763672,57312208.0,13.098089218139648
2014-09-24,13.210000038146973,12.729999542236328,13.199999809265137,13.09000015258789,59813783.0,12.920419692993164
2014-09-25,13.140000343322754,12.65999984741211,13.050000190734863,12.800000190734863,41150728.0,12.634176254272461
2014-09-26,12.949999809265137,12.479999542236328,12.760000228881836,12.75,48194188.0,12.584824562072754
2014-09-29,12.850000381469727,12.510000228881836,12.699999809265137,12.75,45706327.0,12.584824562072754
2014-09-30,12.970000267028809,12.619999885559082,12.8100004196167,12.789999961853027,46868392.0,12.624307632446289
2014-10-08,12.880000114440918,12.520000457763672,12.829999923706055,12.670000076293945,33781760.0,12.505861282348633
2014-10-09,13.9399995803833,12.649999618530273,12.680000305175781,13.920000076293945,140291532.0,13.739667892456055
2014-10-10,14.199999809265137,13.569999694824219,13.649999618530273,13.970000267028809,95710382.0,13.789020538330078
2014-10-13,14.600000381469727,13.300000190734863,13.779999732971191,14.239999771118164,70957677.0,14.055521011352539
2014-10-14,14.699999809265137,13.930000305175781,14.199999809265137,14.170000076293945,54485510.0,13.986429214477539
2014-10-15,14.420000076293945,13.640000343322754,14.140000343322754,14.180000305175781,55006431.0,13.996298789978027
2014-10-16,14.5,13.600000381469727,13.979999542236328,13.640000343322754,51788752.0,13.463295936584473
2014-10-17,15.0,13.600000381469727,13.720000267028809,15.0,120240169.0,14.805675506591797
2014-10-20,15.239999771118164,14.550000190734863,15.0,14.890000343322754,103542800.0,14.697103500366211
2014-10-21,16.0,14.949999809265137,15.399999618530273,14.970000267028809,134208936.0,14.7760648727417
2014-10-22,16.450000762939453,14.329999923706055,14.75,15.920000076293945,125040302.0,15.71375846862793
2014-10-23,17.200000762939453,15.3100004196167,15.399999618530273,16.18000030517578,142227799.0,15.970391273498535
2014-10-24,16.5,15.510000228881836,16.200000762939453,15.829999923706055,80115391.0,15.624923706054688
2014-10-27,16.5,15.380000114440918,15.760000228881836,16.219999313354492,88396658.0,16.009870529174805
2014-10-28,16.579999923706055,15.920000076293945,16.079999923706055,16.309999465942383,84900833.0,16.098705291748047
2014-10-29,17.200000762939453,16.059999465942383,16.299999237060547,16.989999771118164,108576672.0,16.769895553588867
2014-10-30,16.8799991607666,16.09000015258789,16.780000686645508,16.1200008392334,89722494.0,15.911166191101074
2014-10-31,16.360000610351562,15.510000228881836,16.030000686645508,15.739999771118164,65747554.0,15.536089897155762
2014-11-03,16.139999389648438,15.550000190734863,15.550000190734863,15.75,45420488.0,15.545960426330566
2014-11-04,15.819999694824219,15.119999885559082,15.649999618530273,15.170000076293945,54279429.0,14.973475456237793
2014-11-05,15.600000381469727,14.770000457763672,15.100000381469727,15.390000343322754,51910962.0,15.190624237060547
2014-11-06,15.649999618530273,15.199999809265137,15.359999656677246,15.609999656677246,39834662.0,15.407774925231934
2014-11-07,15.739999771118164,15.020000457763672,15.550000190734863,15.09000015258789,41816123.0,14.894510269165039
2014-11-10,15.40999984741211,14.800000190734863,15.020000457763672,15.1899995803833,31953638.0,14.993215560913086
2014-11-11,15.25,13.899999618530273,15.140000343322754,14.350000381469727,54039929.0,14.16409683227539
2014-11-12,14.739999771118164,14.109999656677246,14.210000038146973,14.680000305175781,29753696.0,14.489822387695312
2014-11-13,14.65999984741211,14.0,14.59000015258789,14.170000076293945,36736181.0,13.986429214477539
2014-11-14,14.520000457763672,14.170000076293945,14.199999809265137,14.329999923706055,31378565.0,14.144355773925781
2014-11-17,14.609999656677246,14.0,14.399999618530273,14.40999984741211,27686114.0,14.223320007324219
2014-11-18,15.399999618530273,14.289999961853027,14.319999694824219,15.260000228881836,65294172.0,15.062309265136719
2014-11-19,15.59000015258789,14.979999542236328,15.119999885559082,15.470000267028809,49511474.0,15.269588470458984
2014-11-20,15.40999984741211,15.100000381469727,15.399999618530273,15.130000114440918,27872153.0,14.93399429321289
2014-11-21,15.380000114440918,14.979999542236328,15.25,15.119999885559082,29483928.0,14.924120903015137
2014-11-24,15.930000305175781,15.15999984741211,15.350000381469727,15.779999732971191,63200843.0,15.575571060180664
2014-11-25,15.930000305175781,15.569999694824219,15.680000305175781,15.779999732971191,44011625.0,15.575571060180664
2014-11-26,15.880000114440918,15.319999694824219,15.760000228881836,15.739999771118164,52123697.0,15.536089897155762
2014-11-27,16.549999237060547,15.600000381469727,15.699999809265137,16.149999618530273,73823537.0,15.940777778625488
2014-11-28,16.100000381469727,15.449999809265137,16.0,15.65999984741211,47880519.0,15.457125663757324
2014-12-01,15.489999771118164,14.520000457763672,15.470000267028809,14.880000114440918,51548237.0,14.68723201751709
2014-12-02,15.25,14.699999809265137,14.720000267028809,14.930000305175781,30476555.0,14.736583709716797
2014-12-03,16.200000762939453,14.8100004196167,14.920000076293945,16.030000686645508,73200884.0,15.822334289550781
2014-12-04,16.200000762939453,15.75,15.979999542236328,15.979999542236328,51088796.0,15.772981643676758
2014-12-05,15.970000267028809,14.84000015258789,15.970000267028809,15.229999542236328,47614162.0,15.032695770263672
2014-12-08,15.680000305175781,14.779999732971191,14.920000076293945,15.390000343322754,46070869.0,15.190624237060547
2014-12-09,15.859999656677246,14.829999923706055,15.199999809265137,14.850000381469727,52677444.0,14.657620429992676
2014-12-10,15.800000190734863,14.779999732971191,14.800000190734863,15.489999771118164,44262486.0,15.289328575134277
2014-12-11,16.989999771118164,15.369999885559082,15.460000038146973,16.280000686645508,83389108.0,16.069095611572266
2014-12-12,16.959999084472656,15.859999656677246,16.049999237060547,16.690000534057617,72059734.0,16.473783493041992
2014-12-15,17.579999923706055,16.489999771118164,16.610000610351562,17.34000015258789,81996483.0,17.1153621673584
2014-12-16,17.299999237060547,16.809999465942383,17.229999542236328,17.010000228881836,50160550.0,16.78963851928711
2014-12-17,17.489999771118164,16.600000381469727,16.799999237060547,17.239999771118164,58304634.0,17.016658782958984
2014-12-18,18.65999984741211,17.09000015258789,17.09000015258789,18.100000381469727,73259488.0,17.865516662597656
2014-12-19,19.290000915527344,18.15999984741211,18.299999237060547,18.709999084472656,73242257.0,18.467615127563477
2014-12-22,20.579999923706055,18.75,19.420000076293945,20.389999389648438,117786830.0,20.12584686279297
2014-12-23,20.8799991607666,19.149999618530273,20.260000228881836,19.280000686645508,55198051.0,19.030227661132812
2014-12-24,19.93000030517578,18.399999618530273,19.399999618530273,19.260000228881836,46203384.0,19.010488510131836
2014-12-25,21.100000381469727,18.65999984741211,19.139999389648438,20.799999237060547,58324013.0,20.530534744262695
2014-12-26,21.309999465942383,20.079999923706055,20.5,20.540000915527344,61041545.0,20.273906707763672
2014-12-29,21.190000534057617,19.75,20.5,19.799999237060547,45998987.0,19.543493270874023
2014-12-30,20.200000762939453,17.81999969482422,20.079999923706055,17.81999969482422,98730528.0,17.589143753051758
2014-12-31,18.149999618530273,17.0,17.18000030517578,17.709999084472656,51846500.0,17.480567932128906
2015-01-05,17.780000686645508,17.010000228881836,17.450000762939453,17.239999771118164,44835238.0,17.016658782958984
2015-01-06,17.770000457763672,16.579999923706055,17.06999969482422,17.559999465942383,52661789.0,17.33251190185547
2015-01-07,17.829999923706055,17.18000030517578,17.600000381469727,17.809999465942383,39144892.0,17.57927131652832
2015-01-08,18.299999237060547,17.700000762939453,17.799999237060547,17.84000015258789,41979080.0,17.6088809967041
2015-01-09,18.0,17.280000686645508,17.670000076293945,17.31999969482422,27742357.0,17.095619201660156
2015-01-12,17.079999923706055,16.399999618530273,17.049999237060547,16.520000457763672,26659779.0,16.305986404418945
2015-01-13,17.079999923706055,16.329999923706055,16.600000381469727,16.989999771118164,29683362.0,16.769895553588867
2015-01-14,17.959999084472656,16.90999984741211,17.020000457763672,17.850000381469727,41925086.0,17.618759155273438
2015-01-15,18.920000076293945,17.75,18.709999084472656,17.8799991607666,46084343.0,17.648366928100586
2015-01-16,18.25,17.469999313354492,17.770000457763672,17.799999237060547,36691033.0,17.569400787353516
2015-01-19,19.040000915527344,17.200000762939453,17.299999237060547,18.389999389648438,77927150.0,18.151756286621094
2015-01-20,20.110000610351562,18.010000228881836,18.3799991607666,19.809999465942383,76648241.0,19.553361892700195
2015-01-21,21.65999984741211,19.510000228881836,19.84000015258789,20.700000762939453,82251107.0,20.431833267211914
2015-01-22,21.31999969482422,20.18000030517578,20.290000915527344,20.639999389648438,49515081.0,20.37261199951172
2015-01-23,20.579999923706055,19.530000686645508,20.3700008392334,19.559999465942383,47512390.0,19.306602478027344
2015-01-26,21.510000228881836,19.549999237060547,19.700000762939453,21.450000762939453,68178157.0,21.172117233276367
2015-01-27,21.540000915527344,20.579999923706055,21.049999237060547,21.170000076293945,56351840.0,20.89574432373047
2015-01-28,22.149999618530273,20.299999237060547,21.0,20.389999389648438,65561034.0,20.12584686279297
2015-01-29,20.299999237060547,19.649999618530273,20.100000381469727,19.799999237060547,37447932.0,19.543493270874023
2015-01-30,19.920000076293945,19.0,19.770000457763672,19.020000457763672,37655256.0,18.77359962463379
2015-02-02,19.420000076293945,18.799999237060547,18.860000610351562,19.100000381469727,28582624.0,18.852561950683594
2015-02-03,19.610000610351562,18.950000762939453,19.299999237060547,19.540000915527344,29004653.0,19.286861419677734
2015-02-04,19.8799991607666,19.200000762939453,19.389999389648438,19.43000030517578,31192887.0,19.178287506103516
2015-02-05,19.850000381469727,19.239999771118164,19.610000610351562,19.3799991607666,26777621.0,19.12893295288086
2015-02-06,20.5,19.25,19.329999923706055,20.239999771118164,46543768.0,19.977792739868164
2015-02-09,20.479999542236328,18.219999313354492,20.059999465942383,18.440000534057617,54832598.0,18.201114654541016
2015-02-10,18.780000686645508,17.850000381469727,18.350000381469727,18.770000457763672,31500692.0,18.526836395263672
2015-02-11,19.09000015258789,18.510000228881836,18.65999984741211,18.989999771118164,26577024.0,18.74398422241211
2015-02-12,19.219999313354492,18.600000381469727,18.950000762939453,19.170000076293945,27052681.0,18.921653747558594
2015-02-13,19.56999969482422,19.040000915527344,19.25,19.329999923706055,27323548.0,19.07958221435547
2015-02-16,19.90999984741211,19.260000228881836,19.389999389648438,19.670000076293945,30670402.0,19.415176391601562
2015-02-17,19.8799991607666,19.0,19.600000381469727,19.270000457763672,21304275.0,19.02035903930664
2015-02-25,19.399999618530273,18.899999618530273,19.290000915527344,18.989999771118164,18317635.0,18.74398422241211
2015-02-26,20.299999237060547,18.799999237060547,18.799999237060547,20.290000915527344,43735228.0,20.027145385742188
2015-02-27,21.25,19.899999618530273,19.979999542236328,20.940000534057617,53328383.0,20.668724060058594
2015-03-02,22.440000534057617,21.059999465942383,21.100000381469727,21.520000457763672,101617700.0,21.2412109375
2015-03-03,21.979999542236328,20.8700008392334,21.1299991607666,21.5,59881941.0,21.221473693847656
2015-03-04,21.75,21.100000381469727,21.399999618530273,21.670000076293945,44078149.0,21.389266967773438
2015-03-05,21.700000762939453,20.6200008392334,21.700000762939453,20.84000015258789,38154476.0,20.570018768310547
2015-03-06,21.940000534057617,20.59000015258789,20.850000381469727,21.25,57307981.0,20.974708557128906
2015-03-09,21.06999969482422,20.200000762939453,20.799999237060547,20.889999389648438,29261218.0,20.619375228881836
2015-03-10,21.56999969482422,20.690000534057617,21.040000915527344,20.940000534057617,32645837.0,20.668724060058594
2015-03-11,21.850000381469727,20.649999618530273,20.90999984741211,21.350000381469727,33435218.0,21.07341194152832
2015-03-12,21.469999313354492,20.299999237060547,21.40999984741211,20.709999084472656,31326919.0,20.44170379638672
2015-03-13,20.93000030517578,20.5,20.93000030517578,20.8700008392334,18080025.0,20.59963035583496
2015-03-16,22.959999084472656,20.700000762939453,20.850000381469727,22.959999084472656,96364881.0,22.662555694580078
2015-03-17,23.5,22.600000381469727,23.299999237060547,23.31999969482422,98014505.0,23.01789093017578
2015-03-18,23.299999237060547,22.780000686645508,23.0,23.149999618530273,50736352.0,22.8500919342041
2015-03-19,23.979999542236328,22.780000686645508,23.299999237060547,23.200000762939453,54476856.0,22.89944839477539
2015-03-20,23.59000015258789,22.90999984741211,23.200000762939453,23.34000015258789,45542512.0,23.037633895874023
2015-03-23,23.959999084472656,23.06999969482422,23.40999984741211,23.610000610351562,60702869.0,23.304136276245117
2015-03-24,23.579999923706055,22.229999542236328,23.579999923706055,22.979999542236328,49260822.0,22.682296752929688
2015-03-25,23.760000228881836,22.75,22.989999771118164,23.170000076293945,53548533.0,22.869836807250977
2015-03-26,23.149999618530273,22.350000381469727,22.809999465942383,22.559999465942383,40801596.0,22.267736434936523
2015-03-27,22.950000762939453,22.3799991607666,22.739999771118164,22.780000686645508,28094607.0,22.48488998413086
2015-03-30,23.399999618530273,22.600000381469727,22.75,23.15999984741211,42253013.0,22.85996437072754
2015-03-31,25.0,23.020000457763672,23.299999237060547,24.389999389648438,94906533.0,24.07402801513672
2015-04-01,24.489999771118164,23.799999237060547,24.3799991607666,24.40999984741211,43752012.0,24.09377098083496
2015-04-02,25.389999389648438,24.15999984741211,24.489999771118164,24.420000076293945,51854240.0,24.103641510009766
2015-04-03,25.510000228881836,24.5,24.5,24.940000534057617,54123520.0,24.616905212402344
2015-04-07,26.0,24.020000457763672,24.799999237060547,25.469999313354492,57339977.0,25.140039443969727
2015-04-08,26.739999771118164,24.799999237060547,26.0,25.479999542236328,52207936.0,25.1499080657959
2015-04-09,25.299999237060547,23.920000076293945,25.290000915527344,24.31999969482422,41388922.0,24.00493621826172
2015-04-10,24.850000381469727,24.100000381469727,24.510000228881836,24.700000762939453,37685627.0,24.380014419555664
2015-04-13,24.950000762939453,24.219999313354492,24.579999923706055,24.719999313354492,32957119.0,24.399755477905273
2015-04-14,26.280000686645508,24.200000762939453,24.75,25.90999984741211,56327744.0,25.574337005615234
2015-04-15,25.549999237060547,24.299999237060547,25.549999237060547,24.389999389648438,36614600.0,24.07402801513672
2015-04-16,24.920000076293945,23.5,24.0,24.25,26812193.0,23.935842514038086
2015-04-17,24.989999771118164,24.18000030517578,24.350000381469727,24.459999084472656,30344237.0,24.143123626708984
2015-04-20,24.959999084472656,23.360000610351562,24.459999084472656,23.399999618530273,46052685.0,23.09685707092285
2015-04-21,23.8799991607666,23.049999237060547,23.200000762939453,23.850000381469727,37619410.0,23.541027069091797
2015-04-22,24.709999084472656,23.899999618530273,23.899999618530273,24.530000686645508,37820118.0,24.212217330932617
2015-04-23,24.940000534057617,24.139999389648438,24.829999923706055,24.610000610351562,36677302.0,24.291183471679688
2015-04-24,24.600000381469727,23.8799991607666,24.600000381469727,24.290000915527344,32494042.0,23.975326538085938
2015-04-27,25.200000762939453,24.280000686645508,24.280000686645508,25.170000076293945,48591829.0,24.84392547607422
2015-04-28,25.079999923706055,23.5,24.969999313354492,23.68000030517578,40570757.0,23.37322998046875
2015-04-29,24.170000076293945,22.760000228881836,23.399999618530273,23.799999237060547,30399567.0,23.491670608520508
2015-04-30,26.18000030517578,23.719999313354492,23.829999923706055,26.18000030517578,88002498.0,25.840839385986328
2015-05-04,26.3799991607666,25.200000762939453,26.100000381469727,25.690000534057617,64721444.0,25.357187271118164
2015-05-05,26.25,24.020000457763672,25.690000534057617,24.209999084472656,47671248.0,23.896358489990234
2015-05-06,26.6299991607666,24.600000381469727,24.600000381469727,26.6299991607666,55417933.0,26.285009384155273
2015-05-07,27.469999313354492,25.6299991607666,27.469999313354492,26.139999389648438,87341616.0,25.801359176635742
2015-05-08,28.75,26.299999237060547,27.0,28.75,91223807.0,28.377548217773438
2015-05-11,31.479999542236328,27.889999389648438,28.0,30.34000015258789,98900906.0,29.946950912475586
2015-05-12,32.9900016784668,29.600000381469727,29.850000381469727,31.420000076293945,77783459.0,31.012956619262695
2015-05-13,32.29999923706055,29.770000457763672,30.920000076293945,30.729999542236328,55611454.0,30.331893920898438
2015-05-14,32.0,30.299999237060547,30.8700008392334,30.799999237060547,50062029.0,30.400989532470703
2015-05-15,33.880001068115234,30.200000762939453,30.8799991607666,32.470001220703125,67436107.0,32.049354553222656
2015-05-18,35.0,31.81999969482422,32.630001068115234,34.060001373291016,57544170.0,33.61875915527344
2015-05-19,36.36000061035156,33.599998474121094,34.15999984741211,34.400001525878906,49018861.0,33.95435333251953
2015-05-20,35.86000061035156,33.900001525878906,34.06999969482422,34.33000183105469,45133036.0,33.88526153564453
2015-05-21,35.2599983215332,34.0,34.33000183105469,34.900001525878906,35997336.0,34.447872161865234
2015-05-22,35.47999954223633,33.54999923706055,35.029998779296875,34.16999816894531,39500198.0,33.727325439453125
2015-05-25,35.779998779296875,33.209999084472656,33.599998474121094,34.779998779296875,40935666.0,34.32942199707031
2015-05-26,38.189998626708984,34.869998931884766,34.880001068115234,37.900001525878906,50450486.0,37.40901565551758
2015-05-27,38.209999084472656,36.0,38.11000061035156,36.70000076293945,39526673.0,36.224552154541016
2015-05-28,37.290000915527344,33.029998779296875,36.4900016784668,33.029998779296875,51841763.0,32.60210418701172
2015-05-29,34.33000183105469,30.649999618530273,32.900001525878906,33.959999084472656,43076127.0,33.520050048828125
2015-06-01,35.13999938964844,32.9900016784668,33.0,34.900001525878906,34904740.0,34.447872161865234
2015-06-02,36.279998779296875,33.88999938964844,35.29999923706055,35.459999084472656,36337476.0,35.0006217956543
2015-06-03,35.86000061035156,33.709999084472656,35.77000045776367,34.36000061035156,26044917.0,33.91487503051758
2015-06-04,35.349998474121094,31.329999923706055,34.380001068115234,33.459999084472656,30604336.0,33.026527404785156
2015-06-05,36.29999923706055,33.47999954223633,34.11000061035156,36.25,49474404.0,35.78038787841797
2015-06-08,36.27000045776367,34.779998779296875,36.27000045776367,35.77000045776367,34621966.0,35.30660629272461
2015-06-09,37.79999923706055,35.5,35.7400016784668,36.97999954223633,45618969.0,36.50092697143555
2015-06-10,40.15999984741211,36.0,36.4900016784668,38.79999923706055,50485390.0,38.2973518371582
2015-06-11,39.66999816894531,37.66999816894531,38.650001525878906,38.810001373291016,37635732.0,38.30722427368164
2015-06-12,39.25,37.689998626708984,38.810001373291016,37.95000076293945,33261469.0,37.4583625793457
2015-06-15,38.75,36.2599983215332,38.099998474121094,36.54999923706055,30715146.0,36.07650375366211
2015-06-16,36.38999938964844,33.5,36.38999938964844,33.7599983215332,33319620.0,33.32264709472656
2015-06-17,34.779998779296875,32.099998474121094,34.0,34.41999816894531,23148807.0,34.01237487792969
2015-06-18,35.2599983215332,31.899999618530273,34.45000076293945,32.400001525878906,20438846.0,32.016300201416016
2015-06-19,32.09000015258789,29.68000030517578,31.299999237060547,30.25,28046614.0,29.891761779785156
2015-06-23,31.280000686645508,28.6200008392334,30.5,30.889999389648438,24721306.0,30.524179458618164
2015-06-24,33.90999984741211,30.950000762939453,31.290000915527344,33.310001373291016,38186767.0,32.91552734375
2015-06-25,34.529998779296875,32.880001068115234,33.689998626708984,33.72999954223633,36904949.0,33.33054733276367
2015-06-26,34.5,30.360000610351562,32.599998474121094,30.360000610351562,44922552.0,30.000455856323242
2015-06-29,31.600000381469727,27.31999969482422,31.479999542236328,27.31999969482422,46030927.0,26.996458053588867
2015-06-30,29.65999984741211,24.59000015258789,25.600000381469727,28.649999618530273,47228421.0,28.310707092285156
2015-07-01,29.280000686645508,25.790000915527344,28.5,25.790000915527344,47638799.0,25.484577178955078
2015-07-02,26.399999618530273,23.209999084472656,26.399999618530273,23.209999084472656,40271017.0,22.935131072998047
2015-07-03,23.079999923706055,20.889999389648438,20.979999542236328,20.889999389648438,42425602.0,20.642606735229492
2015-07-06,22.489999771118164,18.799999237060547,22.399999618530273,18.799999237060547,75978981.0,18.577356338500977
2015-07-07,17.989999771118164,16.920000076293945,17.989999771118164,16.920000076293945,26065837.0,16.719623565673828
2015-07-08,16.059999465942383,15.229999542236328,15.229999542236328,15.229999542236328,147801238.0,15.049635887145996
2015-07-09,16.75,13.949999809265137,13.949999809265137,16.75,51014734.0,16.5516357421875
2015-07-10,18.43000030517578,17.049999237060547,17.200000762939453,18.43000030517578,30960871.0,18.21173858642578
2015-07-13,20.270000457763672,18.899999618530273,19.899999618530273,20.270000457763672,47591195.0,20.029949188232422
2015-07-14,22.299999237060547,20.0,20.360000610351562,21.780000686645508,83626781.0,21.52206802368164
2015-07-15,21.5,19.600000381469727,20.93000030517578,19.600000381469727,38913540.0,19.367881774902344
2015-07-16,20.899999618530273,17.639999389648438,19.15999984741211,20.3700008392334,41485132.0,20.128767013549805
2015-07-17,22.3799991607666,20.5,20.6200008392334,21.979999542236328,44925044.0,21.719697952270508
2015-07-20,23.360000610351562,21.649999618530273,22.079999923706055,22.299999237060547,49990063.0,22.03590965270996
2015-07-21,24.049999237060547,21.459999084472656,21.649999618530273,23.389999389648438,46759842.0,23.113000869750977
2015-07-22,24.25,22.5,23.030000686645508,23.399999618530273,43982197.0,23.122882843017578
2015-07-23,25.739999771118164,23.329999923706055,23.549999237060547,25.739999771118164,35170333.0,25.435169219970703
2015-07-24,28.309999465942383,27.0,28.209999084472656,28.09000015258789,103718277.0,27.757341384887695
2015-07-27,30.65999984741211,25.639999389648438,27.59000015258789,26.5,109056702.0,26.186168670654297
2015-07-28,28.889999389648438,24.190000534057617,24.190000534057617,28.860000610351562,101214931.0,28.518220901489258
2015-07-29,30.200000762939453,26.40999984741211,30.0,29.3799991607666,112767013.0,29.032060623168945
2015-07-30,30.729999542236328,27.399999618530273,28.399999618530273,28.780000686645508,114330142.0,28.43916893005371
2015-07-31,30.5,28.079999923706055,29.0,29.850000381469727,119282432.0,29.496498107910156
2015-08-03,31.3700008392334,26.850000381469727,29.5,26.850000381469727,121978138.0,26.532026290893555
2015-08-04,27.850000381469727,24.170000076293945,24.170000076293945,26.850000381469727,118473284.0,26.532026290893555
2015-08-05,26.799999237060547,24.25,26.209999084472656,24.6299991607666,91258702.0,24.338314056396484
2015-08-06,23.760000228881836,22.219999313354492,23.31999969482422,22.360000610351562,74153833.0,22.095197677612305
2015-08-07,23.399999618530273,22.68000030517578,22.68000030517578,22.920000076293945,57983821.0,22.64856719970703
2015-08-10,25.209999084472656,22.75,23.25,25.209999084472656,99490312.0,24.911447525024414
2015-08-11,27.010000228881836,24.799999237060547,25.06999969482422,25.920000076293945,109428419.0,25.613039016723633
2015-08-12,25.979999542236328,24.56999969482422,25.149999618530273,24.65999984741211,58773045.0,24.36795997619629
2015-08-13,27.100000381469727,24.15999984741211,24.350000381469727,26.920000076293945,86987998.0,26.601198196411133
2015-08-14,27.440000534057617,26.209999084472656,26.809999465942383,26.65999984741211,89224393.0,26.344274520874023
2015-08-17,29.329999923706055,27.200000762939453,27.5,29.329999923706055,102863555.0,28.982656478881836
2015-08-18,31.799999237060547,26.5,30.18000030517578,26.850000381469727,145022754.0,26.532026290893555
2015-08-19,29.540000915527344,25.450000762939453,25.5,29.540000915527344,108880887.0,29.190170288085938
2015-08-20,30.559999465942383,26.920000076293945,29.829999923706055,26.989999771118164,118648712.0,26.670368194580078
2015-08-21,26.5,24.290000915527344,25.469999313354492,24.299999237060547,70050249.0,24.012224197387695
2015-08-24,23.3700008392334,21.8700008392334,22.3799991607666,21.8700008392334,31725334.0,21.61100196838379
2015-08-25,19.68000030517578,19.68000030517578,19.68000030517578,19.68000030517578,6013900.0,19.446937561035156
2015-08-26,20.149999618530273,17.709999084472656,18.0,17.709999084472656,83078842.0,17.500267028808594
2015-08-27,18.600000381469727,15.9399995803833,18.149999618530273,17.700000762939453,72058622.0,17.490385055541992
2015-08-28,19.469999313354492,17.809999465942383,18.010000228881836,19.469999313354492,79314740.0,19.239423751831055
2015-08-31,20.329999923706055,18.649999618530273,19.5,18.68000030517578,81344867.0,18.458778381347656
2015-09-01,17.84000015258789,16.809999465942383,17.3799991607666,16.809999465942383,49119180.0,16.610923767089844
2015-09-02,17.3799991607666,15.130000114440918,15.140000343322754,15.130000114440918,57478349.0,14.950820922851562
2015-09-07,16.479999542236328,15.010000228881836,15.539999961853027,15.510000228881836,50366902.0,15.326321601867676
2015-09-08,16.90999984741211,15.079999923706055,15.449999809265137,16.860000610351562,45689449.0,16.66033363342285
2015-09-09,17.979999542236328,16.600000381469727,16.889999389648438,17.809999465942383,68275051.0,17.59908103942871
2015-09-10,18.799999237060547,17.06999969482422,17.360000610351562,17.690000534057617,59785323.0,17.48050308227539
2015-09-11,19.3799991607666,17.5,17.700000762939453,19.059999465942383,66218600.0,18.834280014038086
2015-09-14,18.950000762939453,17.149999618530273,18.799999237060547,17.15999984741211,68922785.0,16.9567813873291
2015-09-15,16.600000381469727,15.4399995803833,16.399999618530273,15.460000038146973,52894218.0,15.2769136428833
2015-09-16,17.010000228881836,15.239999771118164,15.75,17.010000228881836,57013971.0,16.808557510375977
2015-09-17,18.149999618530273,16.260000228881836,16.889999389648438,16.399999618530273,70139594.0,16.205781936645508
2015-09-18,17.8799991607666,16.15999984741211,16.600000381469727,17.43000030517578,63130678.0,17.223583221435547
2015-09-21,18.170000076293945,16.709999084472656,16.889999389648438,17.899999618530273,58462415.0,17.68801498413086
2015-09-22,19.5,17.540000915527344,18.0,18.790000915527344,81577693.0,18.56747817993164
2015-09-23,19.149999618530273,17.850000381469727,18.799999237060547,17.969999313354492,70735509.0,17.757186889648438
2015-09-24,19.229999542236328,17.940000534057617,17.989999771118164,18.719999313354492,69641620.0,18.498306274414062
2015-09-25,18.65999984741211,16.850000381469727,18.309999465942383,17.09000015258789,48567580.0,16.887609481811523
2015-09-28,18.350000381469727,17.459999084472656,17.68000030517578,17.969999313354492,38259826.0,17.757186889648438
2015-09-29,18.989999771118164,17.549999237060547,17.799999237060547,18.399999618530273,84969742.0,18.182096481323242
2015-09-30,18.760000228881836,17.399999618530273,18.09000015258789,18.100000381469727,56817868.0,17.885650634765625
2015-10-08,19.280000686645508,18.239999771118164,18.799999237060547,18.8700008392334,66476601.0,18.646530151367188
2015-10-09,19.860000610351562,18.600000381469727,18.700000762939453,19.489999771118164,63944082.0,19.259185791015625
2015-10-12,20.739999771118164,19.290000915527344,19.489999771118164,20.0,75918970.0,19.76314926147461
2015-10-13,20.979999542236328,19.68000030517578,19.719999313354492,20.670000076293945,59284035.0,20.425212860107422
2015-10-14,22.0,20.399999618530273,20.719999313354492,21.190000534057617,83369491.0,20.939056396484375
2015-10-15,23.18000030517578,20.700000762939453,21.010000228881836,22.59000015258789,72365148.0,22.32247543334961
2015-10-16,23.25,22.139999389648438,23.0,22.729999542236328,67995668.0,22.4608154296875
2015-10-19,24.600000381469727,22.100000381469727,23.5,22.8700008392334,90478986.0,22.599159240722656
2015-10-20,22.84000015258789,22.100000381469727,22.309999465942383,22.790000915527344,53180091.0,22.52010726928711
2015-10-21,23.149999618530273,20.510000228881836,22.770000457763672,20.510000228881836,78177876.0,20.267107009887695
2015-10-22,21.489999771118164,20.239999771118164,20.239999771118164,21.459999084472656,58766380.0,21.205854415893555
2015-10-23,22.100000381469727,21.18000030517578,21.5,21.65999984741211,72071216.0,21.403486251831055
2015-10-26,21.850000381469727,20.68000030517578,21.799999237060547,21.440000534057617,59731690.0,21.186094284057617
2015-10-27,23.09000015258789,20.899999618530273,21.200000762939453,22.979999542236328,107150913.0,22.707855224609375
2015-10-28,22.8799991607666,21.280000686645508,22.200000762939453,21.5,75161873.0,21.24538230895996
2015-10-29,22.510000228881836,21.209999084472656,21.860000610351562,22.0,56812977.0,21.73946189880371
2015-10-30,22.139999389648438,20.920000076293945,21.510000228881836,21.5,40227071.0,21.24538230895996
2015-11-02,21.350000381469727,20.18000030517578,20.799999237060547,20.270000457763672,36849245.0,20.029949188232422
2015-11-03,20.690000534057617,19.979999542236328,20.600000381469727,20.25,24547614.0,20.01018524169922
2015-11-04,21.559999465942383,20.3799991607666,20.3799991607666,21.540000915527344,42277736.0,21.284910202026367
2015-11-05,22.010000228881836,21.329999923706055,21.5,21.600000381469727,47974383.0,21.34419822692871
2015-11-06,22.989999771118164,21.700000762939453,21.780000686645508,22.290000915527344,58215106.0,22.026029586791992
2015-11-09,22.389999389648438,21.299999237060547,21.899999618530273,22.170000076293945,56082404.0,21.90744972229004
2015-11-10,22.950000762939453,21.799999237060547,21.950000762939453,22.489999771118164,71378323.0,22.22365951538086
2015-11-11,22.649999618530273,21.979999542236328,22.540000915527344,22.3799991607666,47094505.0,22.114959716796875
2015-11-12,22.780000686645508,21.6299991607666,22.399999618530273,22.059999465942383,58199594.0,21.798751831054688
2015-11-13,21.84000015258789,21.0,21.799999237060547,21.18000030517578,39393103.0,20.92917251586914
2015-11-16,21.889999389648438,20.479999542236328,20.68000030517578,21.84000015258789,30809930.0,21.581356048583984
2015-11-17,22.850000381469727,21.600000381469727,22.020000457763672,21.959999084472656,62784946.0,21.699934005737305
2015-11-18,22.549999237060547,21.799999237060547,21.950000762939453,22.040000915527344,52805956.0,21.778989791870117
2015-11-19,22.270000457763672,21.200000762939453,21.93000030517578,22.219999313354492,40467360.0,21.95685386657715
2015-11-20,23.440000534057617,22.0,22.260000228881836,22.739999771118164,83537861.0,22.4706974029541
2015-11-23,23.440000534057617,22.100000381469727,23.290000915527344,22.309999465942383,65689476.0,22.04578971862793
2015-11-24,22.280000686645508,21.510000228881836,22.079999923706055,22.1200008392334,40252958.0,21.85803985595703
2015-11-25,23.190000534057617,21.959999084472656,22.100000381469727,22.829999923706055,78169074.0,22.559633255004883
2015-11-26,23.299999237060547,22.3799991607666,22.899999618530273,22.420000076293945,48685997.0,22.15448760986328
2015-11-27,22.899999618530273,20.299999237060547,22.260000228881836,20.690000534057617,54738484.0,20.444976806640625
2015-11-30,21.309999465942383,19.690000534057617,20.649999618530273,21.049999237060547,41302576.0,20.800710678100586
2015-12-01,23.079999923706055,20.799999237060547,21.0,22.079999923706055,57201191.0,21.818511962890625
2015-12-02,21.989999771118164,20.399999618530273,21.799999237060547,21.3799991607666,35474499.0,21.12680435180664
2015-12-03,21.899999618530273,21.200000762939453,21.3799991607666,21.809999465942383,26237904.0,21.55171012878418
2015-12-04,23.0,21.450000762939453,21.600000381469727,22.56999969482422,62543906.0,22.302709579467773
2015-12-07,24.829999923706055,22.389999389648438,22.600000381469727,24.829999923706055,90864412.0,24.535945892333984
2015-12-08,25.489999771118164,23.850000381469727,25.31999969482422,23.899999618530273,87383123.0,23.616960525512695
2015-12-09,24.969999313354492,23.700000762939453,23.760000228881836,23.940000534057617,70838332.0,23.6564884185791
2015-12-10,24.700000762939453,23.200000762939453,23.709999084472656,24.0,63532902.0,23.715778350830078
2015-12-11,24.149999618530273,23.209999084472656,23.770000457763672,23.329999923706055,33500676.0,23.053712844848633
2015-12-14,24.420000076293945,22.65999984741211,23.0,24.3700008392334,42792907.0,24.081396102905273
2015-12-15,25.200000762939453,24.139999389648438,24.25,24.579999923706055,53135671.0,24.288909912109375
2015-12-16,25.6299991607666,24.309999465942383,24.690000534057617,25.43000030517578,66293683.0,25.12883949279785
2015-12-17,26.06999969482422,25.1200008392334,25.3799991607666,25.579999923706055,65490844.0,25.27706527709961
2015-12-18,25.889999389648438,24.799999237060547,25.200000762939453,25.280000686645508,43312429.0,24.980619430541992
2015-12-21,25.239999771118164,24.649999618530273,24.860000610351562,24.959999084472656,33720560.0,24.66440773010254
2015-12-22,25.690000534057617,24.510000228881836,25.049999237060547,25.65999984741211,42355221.0,25.356117248535156
2015-12-23,25.860000610351562,24.100000381469727,25.700000762939453,24.56999969482422,36345602.0,24.27902603149414
2015-12-24,24.969999313354492,24.190000534057617,24.450000762939453,24.610000610351562,29207736.0,24.318553924560547
2015-12-25,25.049999237060547,24.309999465942383,24.899999618530273,24.450000762939453,23556270.0,24.16044807434082
2015-12-28,25.399999618530273,24.389999389648438,24.479999542236328,24.860000610351562,50928294.0,24.56559181213379
2015-12-29,25.600000381469727,24.399999618530273,24.700000762939453,25.510000228881836,43807232.0,25.207895278930664
2015-12-30,26.260000228881836,25.219999313354492,25.459999084472656,25.6299991607666,49663744.0,25.326473236083984
2015-12-31,26.790000915527344,25.600000381469727,25.700000762939453,26.079999923706055,57699682.0,25.771141052246094
2016-01-04,26.3700008392334,23.469999313354492,26.0,23.469999313354492,41575244.0,23.192054748535156
2016-01-05,23.469999313354492,21.450000762939453,22.010000228881836,22.850000381469727,41435413.0,22.579397201538086
2016-01-06,23.479999542236328,22.25,22.989999771118164,23.440000534057617,38362545.0,23.162410736083984
2016-01-07,22.950000762939453,21.100000381469727,22.8799991607666,21.100000381469727,8068100.0,20.850120544433594
2016-01-08,21.649999618530273,19.350000381469727,21.5,20.219999313354492,44947616.0,19.980539321899414
2016-01-11,19.700000762939453,18.200000762939453,19.1299991607666,18.200000762939453,41743103.0,17.984464645385742
2016-01-12,18.170000076293945,17.100000381469727,17.790000915527344,17.809999465942383,35408344.0,17.59908103942871
2016-01-13,18.149999618530273,16.15999984741211,17.959999084472656,16.209999084472656,36885777.0,16.018030166625977
2016-01-14,17.110000610351562,15.520000457763672,15.970000267028809,16.860000610351562,37907966.0,16.66033363342285
2016-01-15,17.290000915527344,15.539999961853027,16.799999237060547,15.760000228881836,37724710.0,15.573359489440918
2016-01-18,17.100000381469727,15.210000038146973,15.40999984741211,16.729999542236328,41626314.0,16.531871795654297
2016-01-19,17.5,16.43000030517578,16.5,17.299999237060547,39654769.0,17.095121383666992
2016-01-20,17.75,17.020000457763672,17.020000457763672,17.299999237060547,43200317.0,17.095121383666992
2016-01-21,17.639999389648438,16.100000381469727,16.899999618530273,16.270000457763672,40010858.0,16.077322006225586
2016-01-22,17.34000015258789,16.299999237060547,16.6200008392334,17.079999923706055,33555093.0,16.877727508544922
2016-01-25,17.5,16.719999313354492,17.15999984741211,17.06999969482422,31662449.0,16.86784553527832
2016-01-26,16.899999618530273,15.359999656677246,16.75,15.359999656677246,30233130.0,15.178095817565918
2016-01-27,15.449999809265137,13.9399995803833,15.149999618530273,14.819999694824219,30572476.0,14.644493103027344
2016-01-28,15.350000381469727,14.199999809265137,14.649999618530273,14.369999885559082,28097995.0,14.199821472167969
2016-01-29,15.279999732971191,14.350000381469727,14.449999809265137,15.149999618530273,28614154.0,14.970582962036133
2016-02-01,15.449999809265137,14.25,15.029999732971191,14.850000381469727,23662330.0,14.674137115478516
2016-02-02,15.489999771118164,14.84000015258789,14.84000015258789,15.3100004196167,24471501.0,15.128690719604492
2016-02-03,15.380000114440918,14.65999984741211,15.130000114440918,15.34000015258789,21189317.0,15.158334732055664
2016-02-04,16.18000030517578,15.289999961853027,15.359999656677246,16.049999237060547,46949733.0,15.859923362731934
2016-02-05,16.459999084472656,15.949999809265137,16.15999984741211,16.360000610351562,38369259.0,16.1662540435791
2016-02-15,17.1299991607666,15.800000190734863,16.0,16.559999465942383,66704317.0,16.36388397216797
2016-02-16,18.139999389648438,16.40999984741211,16.540000915527344,17.790000915527344,66112728.0,17.579320907592773
2016-02-17,17.780000686645508,17.139999389648438,17.5,17.56999969482422,42054824.0,17.361923217773438
2016-02-18,18.1299991607666,17.309999465942383,17.600000381469727,17.709999084472656,44280694.0,17.500267028808594
2016-02-19,18.290000915527344,17.530000686645508,17.530000686645508,18.010000228881836,46515771.0,17.79671287536621
2016-02-22,18.719999313354492,18.040000915527344,18.34000015258789,18.1299991607666,40456033.0,17.915292739868164
2016-02-23,18.15999984741211,17.350000381469727,18.149999618530273,18.010000228881836,33193344.0,17.79671287536621
2016-02-24,18.989999771118164,17.81999969482422,17.979999542236328,18.829999923706055,61639641.0,18.607004165649414
2016-02-25,19.200000762939453,16.950000762939453,18.700000762939453,16.950000762939453,53610996.0,16.749271392822266
2016-02-26,17.649999618530273,16.700000762939453,16.989999771118164,17.1200008392334,39375794.0,16.917255401611328
2016-02-29,17.170000076293945,15.40999984741211,17.0,15.40999984741211,37455634.0,15.22750473022461
2016-03-01,16.0,14.5,15.239999771118164,15.579999923706055,41177917.0,15.395491600036621
2016-03-02,16.950000762939453,15.40999984741211,15.40999984741211,16.899999618530273,49575251.0,16.699857711791992
2016-03-03,17.489999771118164,16.850000381469727,17.020000457763672,17.190000534057617,48065078.0,16.986427307128906
2016-03-04,17.200000762939453,15.649999618530273,17.010000228881836,16.110000610351562,43600772.0,15.919215202331543
2016-03-07,16.719999313354492,16.1299991607666,16.1299991607666,16.389999389648438,25471297.0,16.195898056030273
2016-03-08,16.3700008392334,15.149999618530273,16.360000610351562,16.260000228881836,27725066.0,16.06743812561035
2016-03-09,16.700000762939453,15.550000190734863,15.739999771118164,16.25,38181639.0,16.05755615234375
2016-03-10,16.899999618530273,15.800000190734863,16.270000457763672,16.18000030517578,39593109.0,15.988386154174805
2016-03-11,16.540000915527344,15.619999885559082,16.0,16.059999465942383,32539103.0,15.869806289672852
2016-03-14,17.110000610351562,16.110000610351562,16.299999237060547,16.709999084472656,47835501.0,16.512107849121094
2016-03-15,17.079999923706055,16.489999771118164,16.75,16.600000381469727,35798522.0,16.403411865234375
2016-03-16,16.729999542236328,15.970000267028809,16.600000381469727,16.049999237060547,27714069.0,15.859923362731934
2016-03-17,16.979999542236328,16.020000457763672,16.25,16.8799991607666,39508113.0,16.680095672607422
2016-03-18,18.100000381469727,16.799999237060547,16.899999618530273,17.780000686645508,53984204.0,17.56943702697754
2016-03-21,18.8799991607666,17.8700008392334,18.010000228881836,18.809999465942383,54055447.0,18.587238311767578
2016-03-22,19.469999313354492,18.389999389648438,18.450000762939453,18.600000381469727,48682332.0,18.379728317260742
2016-03-23,19.049999237060547,18.43000030517578,18.549999237060547,18.8700008392334,33094384.0,18.646530151367188
2016-03-24,19.299999237060547,18.459999084472656,18.700000762939453,18.479999542236328,38060492.0,18.261146545410156
2016-03-25,19.149999618530273,18.200000762939453,18.200000762939453,18.81999969482422,28774696.0,18.597122192382812
2016-03-28,20.700000762939453,18.75,18.8799991607666,19.6200008392334,79850037.0,19.38764762878418
2016-03-29,20.110000610351562,19.06999969482422,19.40999984741211,19.3799991607666,47745111.0,19.150489807128906
2016-03-30,20.270000457763672,19.350000381469727,20.149999618530273,19.899999618530273,53421232.0,19.664331436157227
2016-03-31,21.190000534057617,19.75,19.940000534057617,20.459999084472656,56445722.0,20.217700958251953
2016-04-01,20.399999618530273,19.579999923706055,20.1299991607666,19.889999389648438,32127956.0,19.654447555541992
2016-04-05,20.489999771118164,19.459999084472656,19.649999618530273,20.260000228881836,35336442.0,20.020069122314453
2016-04-06,20.649999618530273,19.700000762939453,20.079999923706055,19.979999542236328,31142902.0,19.743383407592773
2016-04-07,20.1200008392334,19.059999465942383,20.09000015258789,19.1200008392334,36529980.0,18.893566131591797
2016-04-08,19.469999313354492,18.8799991607666,18.979999542236328,19.399999618530273,23651511.0,19.170251846313477
2016-04-11,20.450000762939453,19.780000686645508,19.780000686645508,20.0,36910002.0,19.76314926147461
2016-04-12,21.0,19.81999969482422,20.0,20.290000915527344,48883831.0,20.049713134765625
2016-04-13,20.889999389648438,20.1200008392334,20.3700008392334,20.420000076293945,50031969.0,20.17817497253418
2016-04-14,20.549999237060547,19.93000030517578,20.440000534057617,20.34000015258789,31707902.0,20.09912109375
2016-04-15,20.43000030517578,19.899999618530273,20.3799991607666,20.260000228881836,22954509.0,20.020069122314453
2016-04-18,21.18000030517578,20.350000381469727,20.549999237060547,20.3700008392334,63959811.0,20.128767013549805
2016-04-19,20.3700008392334,19.889999389648438,20.200000762939453,20.010000228881836,31239242.0,19.773027420043945
2016-04-20,20.25,18.149999618530273,20.079999923706055,18.6299991607666,39034909.0,18.40937042236328
2016-04-21,18.790000915527344,18.06999969482422,18.399999618530273,18.139999389648438,21641447.0,17.925174713134766
2016-04-22,18.420000076293945,17.8799991607666,18.0,18.40999984741211,19541901.0,18.191978454589844
2016-04-25,18.469999313354492,17.760000228881836,18.420000076293945,18.149999618530273,17941461.0,17.935054779052734
2016-04-26,18.540000915527344,17.809999465942383,18.15999984741211,18.520000457763672,27760562.0,18.300674438476562
2016-04-27,18.639999389648438,18.31999969482422,18.450000762939453,18.34000015258789,21258624.0,18.122806549072266
2016-04-28,19.200000762939453,18.420000076293945,18.520000457763672,18.850000381469727,38991979.0,18.626768112182617
2016-04-29,18.979999542236328,18.399999618530273,18.549999237060547,18.65999984741211,18235642.0,18.439016342163086
2016-05-03,19.25,18.420000076293945,18.65999984741211,19.239999771118164,26834424.0,19.01214599609375
2016-05-04,19.579999923706055,19.030000686645508,19.170000076293945,19.3700008392334,30335514.0,19.140607833862305
2016-05-05,20.209999084472656,19.020000457763672,19.350000381469727,20.079999923706055,47238323.0,19.84219741821289
2016-05-06,20.739999771118164,19.520000457763672,20.049999237060547,19.549999237060547,56950041.0,19.3184757232666
2016-05-09,19.920000076293945,18.700000762939453,19.350000381469727,18.989999771118164,32844406.0,18.765108108520508
2016-05-10,19.450000762939453,18.729999542236328,18.899999618530273,19.420000076293945,27809330.0,19.19001579284668
2016-05-11,19.75,17.959999084472656,19.59000015258789,18.0,37823449.0,17.786832809448242
2016-05-12,17.399999618530273,16.610000610351562,17.399999618530273,17.15999984741211,35005822.0,16.9567813873291
2016-05-13,17.299999237060547,16.610000610351562,17.15999984741211,16.920000076293945,24757064.0,16.719623565673828
2016-05-16,17.299999237060547,16.709999084472656,16.8799991607666,17.290000915527344,17259481.0,17.08523941040039
2016-05-17,17.389999389648438,16.940000534057617,17.329999923706055,17.1299991607666,18380141.0,16.927135467529297
2016-05-18,17.3799991607666,16.18000030517578,16.979999542236328,16.700000762939453,30624591.0,16.502229690551758
2016-05-19,17.239999771118164,16.700000762939453,16.700000762939453,16.860000610351562,19150340.0,16.66033363342285
2016-05-20,17.059999465942383,16.399999618530273,16.59000015258789,17.020000457763672,14941562.0,16.818439483642578
2016-05-23,17.450000762939453,17.049999237060547,17.100000381469727,17.290000915527344,21657634.0,17.08523941040039
2016-05-24,17.299999237060547,16.860000610351562,17.200000762939453,17.06999969482422,18759948.0,16.86784553527832
2016-05-25,17.639999389648438,17.100000381469727,17.229999542236328,17.420000076293945,32507849.0,17.213701248168945
2016-05-26,17.770000457763672,17.0,17.399999618530273,17.709999084472656,32981186.0,17.500267028808594
2016-05-27,18.100000381469727,17.579999923706055,17.649999618530273,17.770000457763672,29574694.0,17.55955696105957
2016-05-30,18.1299991607666,17.530000686645508,17.709999084472656,17.780000686645508,21572313.0,17.56943702697754
2016-05-31,19.059999465942383,17.780000686645508,17.780000686645508,19.040000915527344,46650889.0,18.814516067504883
2016-06-01,19.200000762939453,18.729999542236328,19.190000534057617,18.799999237060547,40198937.0,18.604717254638672
2016-06-02,19.299999237060547,18.649999618530273,18.899999618530273,19.040000915527344,35835347.0,18.842227935791016
2016-06-03,19.09000015258789,18.549999237060547,19.06999969482422,18.93000030517578,36416731.0,18.733367919921875
2016-06-06,19.280000686645508,18.700000762939453,19.0,19.270000457763672,42662144.0,19.069835662841797
2016-06-07,19.15999984741211,18.799999237060547,19.1299991607666,18.920000076293945,25008860.0,18.72347068786621
2016-06-08,18.979999542236328,18.540000915527344,18.90999984741211,18.65999984741211,23766886.0,18.466171264648438
2016-06-13,18.420000076293945,16.790000915527344,18.309999465942383,16.790000915527344,40882769.0,16.615596771240234
2016-06-14,17.049999237060547,16.709999084472656,16.809999465942383,16.8700008392334,21702883.0,16.694765090942383
2016-06-15,17.5,16.549999237060547,16.600000381469727,17.360000610351562,25156702.0,17.179676055908203
2016-06-16,17.459999084472656,16.93000030517578,17.350000381469727,17.030000686645508,27297738.0,16.853105545043945
2016-06-17,17.84000015258789,17.010000228881836,17.010000228881836,17.5,35113578.0,17.318220138549805
2016-06-20,17.459999084472656,17.049999237060547,17.329999923706055,17.350000381469727,19590328.0,17.16977882385254
2016-06-21,17.600000381469727,16.899999618530273,17.489999771118164,17.040000915527344,20772267.0,16.863000869750977
2016-06-22,17.31999969482422,17.010000228881836,17.049999237060547,17.290000915527344,21077967.0,17.110403060913086
2016-06-23,17.360000610351562,16.940000534057617,17.299999237060547,17.100000381469727,17448646.0,16.92237663269043
2016-06-24,17.34000015258789,16.280000686645508,17.139999389648438,16.989999771118164,30946081.0,16.813518524169922
2016-06-27,17.399999618530273,16.780000686645508,16.799999237060547,17.34000015258789,23671513.0,17.159883499145508
2016-06-28,17.809999465942383,17.1299991607666,17.260000228881836,17.790000915527344,38465439.0,17.605209350585938
2016-06-29,17.780000686645508,17.459999084472656,17.780000686645508,17.549999237060547,22419286.0,17.367700576782227
2016-06-30,17.93000030517578,17.290000915527344,17.559999465942383,17.75,32365081.0,17.565622329711914
2016-07-01,17.709999084472656,17.40999984741211,17.600000381469727,17.479999542236328,23782504.0,17.298429489135742
2016-07-04,17.75,17.200000762939453,17.299999237060547,17.670000076293945,23619351.0,17.4864559173584
2016-07-05,18.049999237060547,17.610000610351562,17.670000076293945,17.989999771118164,37107740.0,17.803133010864258
2016-07-06,18.290000915527344,17.690000534057617,17.899999618530273,18.15999984741211,41369820.0,17.971363067626953
2016-07-07,18.15999984741211,17.65999984741211,18.06999969482422,17.81999969482422,29192695.0,17.634897232055664
2016-07-08,17.8700008392334,17.59000015258789,17.799999237060547,17.600000381469727,23325974.0,17.41718292236328
2016-07-11,17.950000762939453,17.459999084472656,17.690000534057617,17.530000686645508,25653709.0,17.347909927368164
2016-07-12,17.729999542236328,17.299999237060547,17.5,17.65999984741211,24845311.0,17.476558685302734
2016-07-13,18.18000030517578,17.610000610351562,17.700000762939453,18.09000015258789,42576305.0,17.90209197998047
2016-07-14,18.579999923706055,18.079999923706055,18.299999237060547,18.40999984741211,62950345.0,18.218767166137695
2016-07-15,18.690000534057617,18.1200008392334,18.149999618530273,18.329999923706055,41395718.0,18.139598846435547
2016-07-18,19.0,18.229999542236328,18.280000686645508,18.649999618530273,53038067.0,18.456275939941406
2016-07-19,19.5,18.5,18.559999465942383,19.020000457763672,84085397.0,18.822433471679688
2016-07-20,18.989999771118164,18.68000030517578,18.889999389648438,18.700000762939453,38064477.0,18.505756378173828
2016-07-21,18.8700008392334,18.520000457763672,18.649999618530273,18.649999618530273,27744500.0,18.456275939941406
2016-07-22,19.15999984741211,18.6200008392334,18.639999389648438,18.780000686645508,36991099.0,18.584924697875977
2016-07-25,19.049999237060547,18.670000076293945,18.799999237060547,19.020000457763672,39005877.0,18.822433471679688
2016-07-26,19.3799991607666,18.81999969482422,18.920000076293945,19.209999084472656,45347352.0,19.01045799255371
2016-07-27,19.229999542236328,17.31999969482422,19.209999084472656,17.65999984741211,62562668.0,17.476558685302734
2016-07-28,17.8700008392334,17.31999969482422,17.75,17.559999465942383,34906189.0,17.377595901489258
2016-07-29,17.729999542236328,16.799999237060547,17.579999923706055,17.100000381469727,34602989.0,16.92237663269043
2016-08-01,17.350000381469727,16.549999237060547,17.110000610351562,17.200000762939453,25075260.0,17.021339416503906
2016-08-02,17.280000686645508,17.079999923706055,17.110000610351562,17.260000228881836,13517191.0,17.080713272094727
2016-08-03,17.450000762939453,17.1200008392334,17.239999771118164,17.450000762939453,17396635.0,17.268741607666016
2016-08-04,17.520000457763672,17.149999618530273,17.440000534057617,17.5,18702913.0,17.318220138549805
2016-08-05,17.700000762939453,17.209999084472656,17.479999542236328,17.25,24008122.0,17.070819854736328
2016-08-08,17.18000030517578,16.59000015258789,17.020000457763672,17.06999969482422,23349370.0,16.892688751220703
2016-08-09,17.3799991607666,16.899999618530273,16.899999618530273,17.3700008392334,22699904.0,17.1895751953125
2016-08-10,17.3799991607666,17.059999465942383,17.290000915527344,17.110000610351562,16909707.0,16.932273864746094
2016-08-11,17.170000076293945,16.68000030517578,17.1299991607666,16.68000030517578,20674348.0,16.506738662719727
2016-08-12,17.170000076293945,16.770000457763672,17.0,16.899999618530273,17388744.0,16.724454879760742
2016-08-15,17.3799991607666,16.84000015258789,16.8700008392334,17.260000228881836,28682293.0,17.080713272094727
2016-08-16,17.700000762939453,17.25,17.299999237060547,17.270000457763672,24050340.0,17.09061050415039
2016-08-17,17.3700008392334,17.149999618530273,17.260000228881836,17.290000915527344,14631339.0,17.110403060913086
2016-08-18,17.84000015258789,17.229999542236328,17.290000915527344,17.799999237060547,46161630.0,17.6151065826416
2016-08-19,18.079999923706055,17.450000762939453,17.700000762939453,17.979999542236328,39533314.0,17.793235778808594
2016-08-22,18.260000228881836,17.299999237060547,17.940000534057617,17.360000610351562,28656724.0,17.179676055908203
2016-08-23,17.469999313354492,17.1200008392334,17.360000610351562,17.260000228881836,13064891.0,17.080713272094727
2016-08-24,17.399999618530273,17.1200008392334,17.25,17.149999618530273,14030945.0,16.97185516357422
2016-08-25,17.1299991607666,16.540000915527344,17.020000457763672,16.780000686645508,21985848.0,16.605701446533203
2016-08-26,17.020000457763672,16.739999771118164,16.829999923706055,16.850000381469727,11419005.0,16.67497444152832
2016-08-29,17.040000915527344,16.780000686645508,16.850000381469727,16.950000762939453,9426424.0,16.77393341064453
2016-08-30,17.15999984741211,16.780000686645508,16.899999618530273,17.030000686645508,11906983.0,16.853105545043945
2016-08-31,17.030000686645508,16.739999771118164,17.010000228881836,16.81999969482422,14625030.0,16.64528465270996
2016-09-01,16.8799991607666,16.709999084472656,16.8799991607666,16.729999542236328,9244857.0,16.55621910095215
2016-09-02,16.799999237060547,16.40999984741211,16.68000030517578,16.739999771118164,13797367.0,16.566116333007812
2016-09-05,16.84000015258789,16.65999984741211,16.770000457763672,16.68000030517578,7423425.0,16.506738662719727
2016-09-06,16.920000076293945,16.459999084472656,16.68000030517578,16.84000015258789,13000450.0,16.665077209472656
2016-09-07,17.0,16.75,17.0,16.790000915527344,10719931.0,16.615596771240234
2016-09-08,16.850000381469727,16.68000030517578,16.780000686645508,16.739999771118164,7004388.0,16.566116333007812
2016-09-09,16.950000762939453,16.5,16.760000228881836,16.540000915527344,15610990.0,16.368194580078125
2016-09-12,16.309999465942383,15.90999984741211,16.309999465942383,15.949999809265137,18731941.0,15.784321784973145
2016-09-13,16.100000381469727,15.890000343322754,15.960000038146973,15.970000267028809,8513194.0,15.804113388061523
2016-09-14,15.920000076293945,15.649999618530273,15.899999618530273,15.680000305175781,9774578.0,15.517126083374023
2016-09-19,16.049999237060547,15.680000305175781,15.680000305175781,15.989999771118164,12240763.0,15.823905944824219
2016-09-20,16.389999389648438,15.960000038146973,16.0,16.3700008392334,15898889.0,16.199962615966797
2016-09-21,16.540000915527344,16.209999084472656,16.3799991607666,16.229999542236328,12096542.0,16.061412811279297
2016-09-22,16.479999542236328,16.229999542236328,16.260000228881836,16.270000457763672,10177372.0,16.100997924804688
2016-09-23,16.360000610351562,16.010000228881836,16.34000015258789,16.040000915527344,6646744.0,15.873388290405273
2016-09-26,16.25,15.65999984741211,16.040000915527344,15.729999542236328,7620318.0,15.566606521606445
2016-09-27,15.9399995803833,15.729999542236328,15.739999771118164,15.930000305175781,5929638.0,15.764530181884766
2016-09-28,16.06999969482422,15.649999618530273,16.059999465942383,15.6899995803833,6824210.0,15.527022361755371
2016-09-29,16.549999237060547,15.6899995803833,15.739999771118164,16.06999969482422,13028357.0,15.903075218200684
2016-09-30,16.209999084472656,15.9399995803833,15.960000038146973,16.040000915527344,7267906.0,15.873388290405273
2016-10-10,16.34000015258789,16.049999237060547,16.200000762939453,16.31999969482422,9295208.0,16.150476455688477
2016-10-11,16.469999313354492,16.260000228881836,16.31999969482422,16.389999389648438,8806045.0,16.219751358032227
2016-10-12,16.34000015258789,16.079999923706055,16.280000686645508,16.209999084472656,7146651.0,16.04161834716797
2016-10-13,16.350000381469727,16.149999618530273,16.219999313354492,16.18000030517578,8044774.0,16.011932373046875
2016-10-14,16.260000228881836,16.100000381469727,16.170000076293945,16.200000762939453,6940359.0,16.031726837158203
2016-10-17,16.520000457763672,16.149999618530273,16.18000030517578,16.25,16234788.0,16.081205368041992
2016-10-18,16.479999542236328,16.1200008392334,16.15999984741211,16.43000030517578,14364159.0,16.259336471557617
2016-10-19,16.780000686645508,16.40999984741211,16.40999984741211,16.56999969482422,20958719.0,16.39788246154785
2016-10-20,16.68000030517578,16.350000381469727,16.68000030517578,16.510000228881836,12359530.0,16.338504791259766
2016-10-21,16.799999237060547,16.459999084472656,16.530000686645508,16.68000030517578,17809834.0,16.506738662719727
2016-10-24,16.729999542236328,16.510000228881836,16.68000030517578,16.649999618530273,11110393.0,16.47705078125
2016-10-25,16.760000228881836,16.549999237060547,16.65999984741211,16.610000610351562,8471506.0,16.43746566772461
2016-10-26,18.270000457763672,16.549999237060547,16.649999618530273,18.270000457763672,75529991.0,18.080223083496094
2016-10-27,18.399999618530273,17.760000228881836,18.270000457763672,18.149999618530273,61509525.0,17.961467742919922
2016-10-28,18.5,17.889999389648438,18.15999984741211,17.969999313354492,49802594.0,17.783340454101562
2016-10-31,18.829999923706055,17.75,17.770000457763672,18.469999313354492,58163187.0,18.27814483642578
2016-11-01,19.079999923706055,18.389999389648438,18.469999313354492,18.8799991607666,47571310.0,18.68388557434082
2016-11-02,19.049999237060547,18.5,18.8799991607666,18.739999771118164,33366446.0,18.54534149169922
2016-11-03,19.790000915527344,18.770000457763672,18.799999237060547,19.3799991607666,49456885.0,19.178691864013672
2016-11-04,20.809999465942383,19.139999389648438,19.200000762939453,20.329999923706055,61373353.0,20.118825912475586
2016-11-07,20.420000076293945,19.809999465942383,20.299999237060547,19.90999984741211,34456983.0,19.703187942504883
2016-11-08,20.299999237060547,19.81999969482422,19.979999542236328,20.030000686645508,25513492.0,19.821941375732422
2016-11-09,20.190000534057617,19.139999389648438,20.030000686645508,19.719999313354492,37467057.0,19.515159606933594
2016-11-10,20.5,19.829999923706055,19.889999389648438,19.950000762939453,34222049.0,19.74277114868164
2016-11-11,20.350000381469727,19.770000457763672,19.8700008392334,20.190000534057617,29434465.0,19.98027992248535
2016-11-14,20.190000534057617,20.190000534057617,20.190000534057617,20.190000534057617,0.0,19.98027992248535
2016-11-15,20.190000534057617,20.190000534057617,20.190000534057617,20.190000534057617,0.0,19.98027992248535
2016-11-16,20.190000534057617,20.190000534057617,20.190000534057617,20.190000534057617,0.0,19.98027992248535
2016-11-17,20.190000534057617,20.190000534057617,20.190000534057617,20.190000534057617,0.0,19.98027992248535
2016-11-18,20.190000534057617,20.190000534057617,20.190000534057617,20.190000534057617,0.0,19.98027992248535
2016-11-21,20.190000534057617,20.190000534057617,20.190000534057617,20.190000534057617,0.0,19.98027992248535
2016-11-22,20.190000534057617,20.190000534057617,20.190000534057617,20.190000534057617,0.0,19.98027992248535
2016-11-23,20.190000534057617,20.190000534057617,20.190000534057617,20.190000534057617,0.0,19.98027992248535
2016-11-24,20.190000534057617,20.190000534057617,20.190000534057617,20.190000534057617,0.0,19.98027992248535
2016-11-25,20.190000534057617,20.190000534057617,20.190000534057617,20.190000534057617,0.0,19.98027992248535
2016-11-28,20.190000534057617,20.190000534057617,20.190000534057617,20.190000534057617,0.0,19.98027992248535
2016-11-29,20.190000534057617,20.190000534057617,20.190000534057617,20.190000534057617,0.0,19.98027992248535
2016-11-30,20.190000534057617,20.190000534057617,20.190000534057617,20.190000534057617,0.0,19.98027992248535
2016-12-01,22.209999084472656,19.18000030517578,20.549999237060547,21.799999237060547,104945510.0,21.57355499267578
2016-12-02,22.489999771118164,21.030000686645508,21.200000762939453,21.670000076293945,75048022.0,21.444904327392578
2016-12-05,21.579999923706055,20.530000686645508,20.530000686645508,20.790000915527344,43267061.0,20.574047088623047
2016-12-06,21.079999923706055,19.780000686645508,20.549999237060547,19.93000030517578,43332595.0,19.722980499267578
2016-12-07,20.299999237060547,19.610000610351562,19.93000030517578,20.170000076293945,30089691.0,19.960487365722656
2016-12-08,22.190000534057617,20.059999465942383,20.290000915527344,21.360000610351562,74486099.0,21.138126373291016
2016-12-09,21.75,20.84000015258789,21.100000381469727,21.350000381469727,42992002.0,21.12822914123535
2016-12-12,21.8700008392334,20.399999618530273,21.270000457763672,20.520000457763672,54065182.0,20.306852340698242
2016-12-13,21.850000381469727,20.149999618530273,20.399999618530273,21.600000381469727,54175647.0,21.375633239746094
2016-12-14,22.670000076293945,21.350000381469727,21.68000030517578,21.709999084472656,72026017.0,21.4844913482666
2016-12-15,22.3799991607666,21.350000381469727,21.5,22.280000686645508,51203996.0,22.04857063293457
2016-12-16,23.09000015258789,22.049999237060547,22.450000762939453,22.100000381469727,54970146.0,21.870439529418945
2016-12-19,22.290000915527344,21.6299991607666,21.899999618530273,22.010000228881836,27030970.0,21.781373977661133
2016-12-20,22.459999084472656,21.479999542236328,22.0,22.399999618530273,44365227.0,22.167322158813477
2016-12-21,24.639999389648438,23.360000610351562,24.639999389648438,23.920000076293945,100311388.0,23.67153549194336
2016-12-22,25.3799991607666,23.8700008392334,24.5,25.139999389648438,81311825.0,24.878860473632812
2016-12-23,27.280000686645508,24.760000228881836,24.81999969482422,26.56999969482422,94023174.0,26.29400634765625
2016-12-26,26.959999084472656,25.399999618530273,26.469999313354492,26.389999389648438,64176742.0,26.115877151489258
2016-12-27,27.940000534057617,25.68000030517578,26.579999923706055,25.84000015258789,91716254.0,25.571590423583984
2016-12-28,26.420000076293945,25.149999618530273,26.0,26.280000686645508,70984144.0,26.007020950317383
2016-12-29,26.549999237060547,25.700000762939453,26.0,26.170000076293945,45206815.0,25.898162841796875
2016-12-30,26.399999618530273,23.549999237060547,26.399999618530273,23.56999969482422,79822542.0,23.32516860961914
2017-01-03,24.68000030517578,23.709999084472656,23.709999084472656,24.600000381469727,48917974.0,24.344470977783203
2017-01-04,24.850000381469727,23.68000030517578,24.850000381469727,23.8700008392334,52102225.0,23.622055053710938
2017-01-05,23.8700008392334,23.8700008392334,23.8700008392334,23.8700008392334,0.0,23.622055053710938
2017-01-06,23.8700008392334,23.8700008392334,23.8700008392334,23.8700008392334,0.0,23.622055053710938
2017-01-09,23.8700008392334,23.8700008392334,23.8700008392334,23.8700008392334,0.0,23.622055053710938
2017-01-10,23.8700008392334,23.8700008392334,23.8700008392334,23.8700008392334,0.0,23.622055053710938
2017-01-11,23.8700008392334,23.8700008392334,23.8700008392334,23.8700008392334,0.0,23.622055053710938
2017-01-12,23.8700008392334,23.8700008392334,23.8700008392334,23.8700008392334,0.0,23.622055053710938
2017-01-13,23.8700008392334,23.8700008392334,23.8700008392334,23.8700008392334,0.0,23.622055053710938
2017-01-16,23.8700008392334,23.8700008392334,23.8700008392334,23.8700008392334,0.0,23.622055053710938
2017-01-17,23.8700008392334,23.8700008392334,23.8700008392334,23.8700008392334,0.0,23.622055053710938
2017-01-18,23.8700008392334,23.8700008392334,23.8700008392334,23.8700008392334,0.0,23.622055053710938
2017-01-19,23.8700008392334,23.8700008392334,23.8700008392334,23.8700008392334,0.0,23.622055053710938
2017-01-20,23.8700008392334,23.8700008392334,23.8700008392334,23.8700008392334,0.0,23.622055053710938
2017-01-23,23.8700008392334,23.8700008392334,23.8700008392334,23.8700008392334,0.0,23.622055053710938
2017-01-24,23.8700008392334,23.8700008392334,23.8700008392334,23.8700008392334,0.0,23.622055053710938
2017-01-25,23.8700008392334,23.8700008392334,23.8700008392334,23.8700008392334,0.0,23.622055053710938
2017-01-26,23.8700008392334,23.8700008392334,23.8700008392334,23.8700008392334,0.0,23.622055053710938
2017-02-03,23.8700008392334,23.8700008392334,23.8700008392334,23.8700008392334,0.0,23.622055053710938
2017-02-06,23.8700008392334,23.8700008392334,23.8700008392334,23.8700008392334,0.0,23.622055053710938
2017-02-07,23.8700008392334,23.8700008392334,23.8700008392334,23.8700008392334,0.0,23.622055053710938
2017-02-08,23.8700008392334,23.8700008392334,23.8700008392334,23.8700008392334,0.0,23.622055053710938
2017-02-09,23.8700008392334,23.8700008392334,23.8700008392334,23.8700008392334,0.0,23.622055053710938
2017-02-10,23.200000762939453,21.479999542236328,21.510000228881836,21.479999542236328,128043665.0,21.256879806518555
2017-02-13,21.459999084472656,20.6200008392334,21.450000762939453,21.040000915527344,70465224.0,20.82145118713379
2017-02-14,21.34000015258789,20.860000610351562,21.0,21.020000457763672,44538543.0,20.801658630371094
2017-02-15,21.350000381469727,20.440000534057617,20.899999618530273,21.209999084472656,61856508.0,20.989683151245117
2017-02-16,21.1200008392334,20.6299991607666,21.049999237060547,20.81999969482422,42535163.0,20.603734970092773
2017-02-17,20.780000686645508,19.709999084472656,20.649999618530273,19.739999771118164,64492543.0,19.534954071044922
2017-02-20,20.299999237060547,19.520000457763672,19.739999771118164,20.09000015258789,38177182.0,19.881317138671875
2017-02-21,20.75,19.950000762939453,20.0,20.5,45769946.0,20.287059783935547
2017-02-22,20.75,20.239999771118164,20.5,20.260000228881836,29903020.0,20.04955291748047
2017-02-23,20.43000030517578,19.950000762939453,20.200000762939453,20.110000610351562,24754285.0,19.901113510131836
2017-02-24,20.399999618530273,19.93000030517578,20.0,20.270000457763672,23695672.0,20.0594482421875
2017-02-27,20.799999237060547,20.149999618530273,20.149999618530273,20.489999771118164,33723237.0,20.27716064453125
2017-02-28,20.59000015258789,20.260000228881836,20.5,20.469999313354492,20159874.0,20.257369995117188
2017-03-01,21.280000686645508,20.260000228881836,20.489999771118164,20.75,41365797.0,20.534460067749023
2017-03-02,20.739999771118164,20.190000534057617,20.690000534057617,20.229999542236328,27884202.0,20.019861221313477
2017-03-03,20.1299991607666,19.75,20.1299991607666,19.780000686645508,25490862.0,19.574539184570312
2017-03-06,19.860000610351562,19.5,19.68000030517578,19.84000015258789,17258840.0,19.633914947509766
2017-03-07,20.229999542236328,19.760000228881836,19.8799991607666,20.030000686645508,20516629.0,19.821941375732422
2017-03-08,20.190000534057617,19.93000030517578,20.100000381469727,20.1200008392334,14671634.0,19.911006927490234
2017-03-09,20.489999771118164,19.799999237060547,20.0,20.389999389648438,30777786.0,20.17820167541504
2017-03-10,20.559999465942383,20.010000228881836,20.389999389648438,20.100000381469727,19168523.0,19.89121437072754
2017-03-13,19.969999313354492,19.59000015258789,19.969999313354492,19.889999389648438,19701907.0,19.683393478393555
2017-03-14,20.100000381469727,19.75,19.93000030517578,19.860000610351562,16219424.0,19.65370750427246
2017-03-15,19.940000534057617,19.719999313354492,19.81999969482422,19.75,13075694.0,19.544849395751953
2017-03-16,20.15999984741211,19.729999542236328,19.84000015258789,19.93000030517578,24761726.0,19.722980499267578
2017-03-17,20.079999923706055,19.799999237060547,19.8700008392334,19.81999969482422,16090730.0,19.61412239074707
2017-03-20,19.81999969482422,19.020000457763672,19.75,19.15999984741211,33531751.0,18.96097755432129
2017-03-21,19.3799991607666,18.940000534057617,19.100000381469727,19.18000030517578,20689764.0,18.980770111083984
2017-03-22,19.100000381469727,18.579999923706055,19.0,18.610000610351562,22601847.0,18.416690826416016
2017-03-23,18.799999237060547,18.299999237060547,18.6299991607666,18.6200008392334,21066687.0,18.42658805847168
2017-03-24,19.670000076293945,18.950000762939453,19.0,19.100000381469727,40281145.0,18.901599884033203
2017-03-27,19.399999618530273,18.610000610351562,18.8799991607666,19.15999984741211,28543480.0,18.96097755432129
2017-03-28,19.579999923706055,19.0,19.079999923706055,19.510000228881836,29233551.0,19.307344436645508
2017-03-29,19.40999984741211,19.010000228881836,19.360000610351562,19.030000686645508,20123919.0,18.832326889038086
2017-03-30,18.950000762939453,18.399999618530273,18.920000076293945,18.469999313354492,12358187.0,18.27814483642578
2017-03-31,18.469999313354492,18.469999313354492,18.469999313354492,18.469999313354492,0.0,18.27814483642578
2017-04-05,18.469999313354492,18.469999313354492,18.469999313354492,18.469999313354492,0.0,18.27814483642578
2017-04-06,18.469999313354492,18.469999313354492,18.469999313354492,18.469999313354492,0.0,18.27814483642578
2017-04-07,18.469999313354492,18.469999313354492,18.469999313354492,18.469999313354492,0.0,18.27814483642578
2017-04-10,18.469999313354492,18.469999313354492,18.469999313354492,18.469999313354492,0.0,18.27814483642578
2017-04-11,18.469999313354492,18.469999313354492,18.469999313354492,18.469999313354492,0.0,18.27814483642578
2017-04-12,18.469999313354492,18.469999313354492,18.469999313354492,18.469999313354492,0.0,18.27814483642578
2017-04-13,18.469999313354492,18.469999313354492,18.469999313354492,18.469999313354492,0.0,18.27814483642578
2017-04-14,18.469999313354492,18.469999313354492,18.469999313354492,18.469999313354492,0.0,18.27814483642578
2017-04-17,18.06999969482422,16.65999984741211,17.299999237060547,17.459999084472656,32655997.0,17.278635025024414
2017-04-18,17.65999984741211,16.90999984741211,17.299999237060547,16.989999771118164,20146874.0,16.813518524169922
2017-04-19,17.299999237060547,16.829999923706055,17.030000686645508,17.079999923706055,13767199.0,16.902584075927734
2017-04-20,17.100000381469727,16.020000457763672,17.079999923706055,16.110000610351562,29389472.0,15.942659378051758
2017-04-21,16.290000915527344,15.710000038146973,16.139999389648438,15.729999542236328,16575257.0,15.566606521606445
2017-04-24,15.75,14.199999809265137,15.729999542236328,14.479999542236328,28477882.0,14.329590797424316
2017-04-25,14.779999732971191,14.40999984741211,14.520000457763672,14.460000038146973,14035119.0,14.309799194335938
2017-04-26,14.680000305175781,14.420000076293945,14.489999771118164,14.510000228881836,11136970.0,14.35927963256836
2017-04-27,14.859999656677246,13.960000038146973,14.460000038146973,14.729999542236328,22412800.0,14.576992988586426
2017-04-28,15.520000457763672,14.5600004196167,14.609999656677246,15.180000305175781,22509380.0,15.022319793701172
2017-05-02,15.25,14.770000457763672,15.220000267028809,14.869999885559082,14792385.0,14.71553897857666
2017-05-03,15.25,14.829999923706055,14.9399995803833,15.010000228881836,11511702.0,14.854086875915527
2017-05-04,15.170000076293945,14.899999618530273,15.020000457763672,14.9399995803833,9904425.0,14.784811973571777
2017-05-05,14.899999618530273,14.539999961853027,14.859999656677246,14.720000267028809,11454274.0,14.567098617553711
2017-05-08,16.15999984741211,14.390000343322754,14.649999618530273,15.140000343322754,34904164.0,14.982735633850098
2017-05-09,15.100000381469727,14.569999694824219,14.699999809265137,14.9399995803833,18096971.0,14.784811973571777
2017-05-10,15.069999694824219,14.199999809265137,14.880000114440918,14.220000267028809,16304938.0,14.072293281555176
2017-05-11,14.300000190734863,13.029999732971191,14.25,13.619999885559082,22098297.0,13.478525161743164
2017-05-12,13.699999809265137,13.399999618530273,13.640000343322754,13.579999923706055,10672211.0,13.438940048217773
2017-05-15,13.789999961853027,13.520000457763672,13.640000343322754,13.5600004196167,8636220.0,13.419147491455078
2017-05-16,13.890000343322754,13.170000076293945,13.430000305175781,13.880000114440918,17199937.0,13.735823631286621
2017-05-17,14.25,13.75,13.8100004196167,14.109999656677246,16206201.0,13.963434219360352
2017-05-18,14.109999656677246,14.109999656677246,14.109999656677246,14.109999656677246,0.0,13.963434219360352
2017-05-19,14.109999656677246,14.109999656677246,14.109999656677246,14.109999656677246,0.0,13.963434219360352
2017-05-22,14.109999656677246,14.109999656677246,14.109999656677246,14.109999656677246,0.0,13.963434219360352
2017-05-23,14.109999656677246,14.109999656677246,14.109999656677246,14.109999656677246,0.0,13.963434219360352
2017-05-24,14.109999656677246,14.109999656677246,14.109999656677246,14.109999656677246,0.0,13.963434219360352
2017-05-25,14.109999656677246,14.109999656677246,14.109999656677246,14.109999656677246,0.0,13.963434219360352
2017-05-26,14.109999656677246,14.109999656677246,14.109999656677246,14.109999656677246,0.0,13.963434219360352
2017-05-31,14.109999656677246,14.109999656677246,14.109999656677246,14.109999656677246,0.0,13.963434219360352
2017-06-01,14.109999656677246,14.109999656677246,14.109999656677246,14.109999656677246,0.0,13.963434219360352
2017-06-02,14.109999656677246,14.109999656677246,14.109999656677246,14.109999656677246,0.0,13.963434219360352
2017-06-05,15.520000457763672,14.260000228881836,14.5,15.520000457763672,39506058.0,15.358789443969727
2017-06-06,15.479999542236328,15.170000076293945,15.399999618530273,15.380000114440918,21540538.0,15.220242500305176
2017-06-07,15.960000038146973,15.15999984741211,15.489999771118164,15.630000114440918,27848975.0,15.467645645141602
2017-06-08,16.15999984741211,15.430000305175781,15.460000038146973,15.899999618530273,26846075.0,15.734840393066406
2017-06-09,16.079999923706055,15.489999771118164,15.789999961853027,15.609999656677246,17596412.0,15.447853088378906
2017-06-12,15.539999961853027,15.100000381469727,15.510000228881836,15.220000267028809,14463116.0,15.061904907226562
2017-06-13,15.880000114440918,15.170000076293945,15.229999542236328,15.720000267028809,18714012.0,15.579231262207031
2017-06-14,15.850000381469727,15.4399995803833,15.529999732971191,15.739999771118164,14216962.0,15.599050521850586
2017-06-15,16.18000030517578,15.770000457763672,15.850000381469727,15.899999618530273,23450245.0,15.757617950439453
2017-06-16,16.5,15.649999618530273,15.819999694824219,16.209999084472656,25202916.0,16.06484031677246
2017-06-19,16.479999542236328,16.010000228881836,16.139999389648438,16.229999542236328,16068820.0,16.08466148376465
2017-06-20,16.350000381469727,16.030000686645508,16.209999084472656,16.09000015258789,12570591.0,15.945916175842285
2017-06-21,16.360000610351562,15.920000076293945,16.030000686645508,16.110000610351562,12466745.0,15.965738296508789
2017-06-22,17.290000915527344,16.399999618530273,16.84000015258789,16.43000030517578,34706872.0,16.28287124633789
2017-06-23,17.170000076293945,16.25,16.299999237060547,17.139999389648438,33511900.0,16.986515045166016
2017-06-26,17.219999313354492,16.860000610351562,17.0,17.020000457763672,20548971.0,16.86758804321289
2017-06-27,17.31999969482422,17.0,17.049999237060547,17.139999389648438,19112134.0,16.986515045166016
2017-06-28,17.420000076293945,16.950000762939453,17.0,17.209999084472656,17004407.0,17.05588722229004
2017-06-29,17.280000686645508,16.93000030517578,17.170000076293945,17.040000915527344,13644188.0,16.88741111755371
2017-06-30,17.170000076293945,16.8799991607666,17.040000915527344,17.100000381469727,10450504.0,16.94687271118164
2017-07-03,17.229999542236328,16.959999084472656,17.1299991607666,17.200000762939453,9538236.0,17.045976638793945
2017-07-04,17.350000381469727,17.100000381469727,17.200000762939453,17.1200008392334,12226019.0,16.966693878173828
2017-07-05,17.15999984741211,15.5600004196167,17.049999237060547,15.90999984741211,36837199.0,15.767528533935547
2017-07-06,15.6899995803833,14.899999618530273,15.529999732971191,14.920000076293945,44678187.0,14.786395072937012
2017-07-07,15.0600004196167,14.760000228881836,14.760000228881836,14.930000305175781,17775310.0,14.796304702758789
2017-07-10,14.920000076293945,14.399999618530273,14.899999618530273,14.5600004196167,19305596.0,14.429617881774902
2017-07-11,14.699999809265137,14.479999542236328,14.619999885559082,14.5600004196167,10008725.0,14.429617881774902
2017-07-12,14.779999732971191,14.430000305175781,14.600000381469727,14.739999771118164,10781926.0,14.60800552368164
2017-07-13,14.84000015258789,14.649999618530273,14.710000038146973,14.729999542236328,8746681.0,14.598094940185547
2017-07-14,14.729999542236328,14.489999771118164,14.600000381469727,14.5600004196167,7913273.0,14.429617881774902
2017-07-17,14.529999732971191,13.239999771118164,14.529999732971191,13.329999923706055,19715736.0,13.21063232421875
2017-07-18,13.649999618530273,13.329999923706055,13.34000015258789,13.579999923706055,8512187.0,13.458393096923828
2017-07-19,13.779999732971191,13.539999961853027,13.59000015258789,13.720000267028809,7605277.0,13.597140312194824
2017-07-20,14.09000015258789,13.510000228881836,13.729999542236328,13.920000076293945,10983856.0,13.79534912109375
2017-07-21,14.279999732971191,13.819999694824219,13.949999809265137,14.100000381469727,11052532.0,13.973737716674805
2017-07-24,14.069999694824219,13.869999885559082,14.0,13.920000076293945,7473444.0,13.79534912109375
2017-07-25,13.930000305175781,13.600000381469727,13.920000076293945,13.739999771118164,7592944.0,13.616959571838379
2017-07-26,13.800000190734863,13.5,13.789999961853027,13.569999694824219,6441838.0,13.448482513427734
2017-07-27,13.920000076293945,13.510000228881836,13.510000228881836,13.90999984741211,9561637.0,13.785438537597656
2017-07-28,13.920000076293945,13.779999732971191,13.850000381469727,13.819999694824219,5600030.0,13.696244239807129
2017-07-31,13.859999656677246,13.649999618530273,13.850000381469727,13.75,7838768.0,13.626871109008789
2017-08-01,13.960000038146973,13.699999809265137,13.75,13.9399995803833,11111674.0,13.815169334411621
2017-08-02,14.180000305175781,13.779999732971191,13.949999809265137,13.979999542236328,14219430.0,13.85481071472168
2017-08-03,13.979999542236328,13.979999542236328,13.979999542236328,13.979999542236328,0.0,13.85481071472168
2017-08-04,13.979999542236328,13.979999542236328,13.979999542236328,13.979999542236328,0.0,13.85481071472168
2017-08-07,13.979999542236328,13.979999542236328,13.979999542236328,13.979999542236328,0.0,13.85481071472168
2017-08-08,13.979999542236328,13.979999542236328,13.979999542236328,13.979999542236328,0.0,13.85481071472168
2017-08-09,13.979999542236328,13.979999542236328,13.979999542236328,13.979999542236328,0.0,13.85481071472168
2017-08-10,13.760000228881836,13.010000228881836,13.649999618530273,13.239999771118164,26432292.0,13.121438026428223
2017-08-11,13.4399995803833,13.010000228881836,13.100000381469727,13.25,12381079.0,13.131348609924316
2017-08-14,13.779999732971191,13.1899995803833,13.25,13.670000076293945,13738603.0,13.547587394714355
2017-08-15,13.65999984741211,13.449999809265137,13.579999923706055,13.520000457763672,9323686.0,13.398931503295898
2017-08-16,13.75,13.40999984741211,13.5,13.630000114440918,9507388.0,13.507946014404297
2017-08-17,14.050000190734863,13.5600004196167,13.640000343322754,13.9399995803833,17761061.0,13.815169334411621
2017-08-18,14.079999923706055,13.75,13.859999656677246,13.880000114440918,12204495.0,13.755706787109375
2017-08-21,14.140000343322754,13.819999694824219,13.819999694824219,14.0600004196167,11488644.0,13.934096336364746
2017-08-22,14.079999923706055,13.8100004196167,13.979999542236328,13.890000343322754,9455223.0,13.765617370605469
2017-08-23,13.9399995803833,13.640000343322754,13.90999984741211,13.779999732971191,7383223.0,13.656600952148438
2017-08-24,13.930000305175781,13.670000076293945,13.779999732971191,13.720000267028809,6696592.0,13.597140312194824
2017-08-25,13.930000305175781,13.720000267028809,13.720000267028809,13.850000381469727,9258326.0,13.725975036621094
2017-08-28,14.359999656677246,14.039999961853027,14.039999961853027,14.140000343322754,23993831.0,14.013379096984863
2017-08-29,14.149999618530273,13.899999618530273,14.100000381469727,13.920000076293945,14373449.0,13.79534912109375
2017-08-30,14.0,13.819999694824219,13.899999618530273,13.850000381469727,9900459.0,13.725975036621094
2017-08-31,14.25,13.869999885559082,13.9399995803833,14.15999984741211,16287888.0,14.033199310302734
2017-09-01,14.199999809265137,13.979999542236328,14.1899995803833,14.069999694824219,11853174.0,13.944005012512207
2017-09-04,14.050000190734863,13.90999984741211,14.029999732971191,13.979999542236328,10165964.0,13.85481071472168
2017-09-05,14.25,13.920000076293945,13.979999542236328,14.229999542236328,19052424.0,14.102572441101074
2017-09-06,14.140000343322754,13.970000267028809,14.079999923706055,14.039999961853027,13910754.0,13.914274215698242
2017-09-07,14.319999694824219,13.989999771118164,14.0600004196167,14.079999923706055,19943604.0,13.9539155960083
2017-09-08,14.220000267028809,14.0,14.0600004196167,14.15999984741211,13010428.0,14.033199310302734
2017-09-11,14.15999984741211,14.039999961853027,14.100000381469727,14.109999656677246,11552575.0,13.983647346496582
2017-09-12,14.180000305175781,13.829999923706055,14.119999885559082,13.90999984741211,19854227.0,13.785438537597656
2017-09-13,14.130000114440918,13.869999885559082,13.869999885559082,14.0,14248595.0,13.874632835388184
2017-09-14,14.460000038146973,13.90999984741211,13.9399995803833,14.449999809265137,34288673.0,14.320603370666504
2017-09-15,15.180000305175781,14.289999961853027,14.369999885559082,15.079999923706055,53311539.0,14.944961547851562
2017-09-18,15.039999961853027,14.630000114440918,15.039999961853027,14.779999732971191,29183912.0,14.6476469039917
2017-09-19,15.25,14.489999771118164,14.760000228881836,14.699999809265137,33604384.0,14.568364143371582
2017-09-20,14.859999656677246,14.5,14.699999809265137,14.720000267028809,21426631.0,14.58818531036377
2017-09-21,14.710000038146973,14.40999984741211,14.710000038146973,14.4399995803833,17372242.0,14.310691833496094
2017-09-22,14.579999923706055,14.319999694824219,14.449999809265137,14.470000267028809,10871264.0,14.340423583984375
2017-09-25,14.479999542236328,13.960000038146973,14.460000038146973,14.079999923706055,16876747.0,13.9539155960083
2017-09-26,14.140000343322754,13.869999885559082,14.100000381469727,13.899999618530273,10831697.0,13.775527954101562
2017-09-27,13.989999771118164,13.880000114440918,13.90999984741211,13.899999618530273,8819694.0,13.775527954101562
2017-09-28,14.149999618530273,13.850000381469727,13.899999618530273,13.920000076293945,10116983.0,13.79534912109375
2017-09-29,14.069999694824219,13.899999618530273,13.970000267028809,13.930000305175781,8231003.0,13.805259704589844
2017-10-09,14.119999885559082,13.989999771118164,14.039999961853027,14.0600004196167,10004921.0,13.934096336364746
2017-10-10,14.890000343322754,13.9399995803833,14.069999694824219,14.670000076293945,29970253.0,14.5386323928833
2017-10-11,14.949999809265137,14.5,14.600000381469727,14.569999694824219,25355676.0,14.439528465270996
2017-10-12,14.880000114440918,14.350000381469727,14.520000457763672,14.729999542236328,20954377.0,14.598094940185547
2017-10-13,14.949999809265137,14.619999885559082,14.649999618530273,14.890000343322754,24914610.0,14.75666332244873
2017-10-16,14.920000076293945,14.220000267028809,14.779999732971191,14.260000228881836,22897063.0,14.132305145263672
2017-10-17,14.3100004196167,14.09000015258789,14.25,14.130000114440918,11097433.0,14.00346851348877
2017-10-18,14.3100004196167,14.039999961853027,14.199999809265137,14.15999984741211,11087322.0,14.033199310302734
2017-10-19,14.149999618530273,13.579999923706055,14.09000015258789,13.59000015258789,15172287.0,13.468304634094238
2017-10-20,13.829999923706055,13.609999656677246,13.619999885559082,13.800000190734863,8163301.0,13.676424026489258
2017-10-23,13.869999885559082,13.739999771118164,13.800000190734863,13.8100004196167,6729362.0,13.686333656311035
2017-10-24,13.829999923706055,13.59000015258789,13.760000228881836,13.8100004196167,8436620.0,13.686333656311035
2017-10-25,13.90999984741211,13.720000267028809,13.8100004196167,13.850000381469727,6030123.0,13.725975036621094
2017-10-26,13.989999771118164,13.760000228881836,13.84000015258789,13.90999984741211,8270781.0,13.785438537597656
2017-10-27,13.9399995803833,13.789999961853027,13.930000305175781,13.789999961853027,6763682.0,13.666513442993164
2017-10-30,13.75,13.079999923706055,13.739999771118164,13.180000305175781,14481488.0,13.061975479125977
2017-10-31,13.3100004196167,13.180000305175781,13.199999809265137,13.270000457763672,8481002.0,13.151169776916504
2017-11-01,13.420000076293945,13.149999618530273,13.199999809265137,13.270000457763672,7841289.0,13.151169776916504
2017-11-02,13.220000267028809,13.010000228881836,13.199999809265137,13.079999923706055,7803813.0,12.962870597839355
2017-11-03,13.279999732971191,13.010000228881836,13.039999961853027,13.140000343322754,6770181.0,13.022333145141602
2017-11-06,13.229999542236328,13.079999923706055,13.119999885559082,13.149999618530273,6535259.0,13.032243728637695
2017-11-07,13.350000381469727,13.09000015258789,13.140000343322754,13.3100004196167,9159154.0,13.190811157226562
2017-11-08,13.489999771118164,13.199999809265137,13.239999771118164,13.300000190734863,10840635.0,13.180900573730469
2017-11-09,13.399999618530273,13.210000038146973,13.210000038146973,13.289999961853027,7274565.0,13.170990943908691
2017-11-10,13.289999961853027,13.130000114440918,13.279999732971191,13.149999618530273,7540813.0,13.032243728637695
2017-11-13,13.25,13.069999694824219,13.100000381469727,13.09000015258789,7983243.0,12.972782135009766
2017-11-14,13.100000381469727,12.369999885559082,13.09000015258789,12.460000038146973,27135502.0,12.34842300415039
2017-11-15,12.5,12.0600004196167,12.5,12.130000114440918,15345564.0,12.021377563476562
2017-11-16,13.279999732971191,11.819999694824219,12.130000114440918,12.479999542236328,36590001.0,12.368242263793945
2017-11-17,12.15999984741211,11.300000190734863,12.109999656677246,11.390000343322754,24721136.0,11.288004875183105
2017-11-20,11.329999923706055,10.829999923706055,11.239999771118164,11.260000228881836,11826342.0,11.15916919708252
2017-11-21,11.430000305175781,11.149999618530273,11.220000267028809,11.289999961853027,7815059.0,11.188899993896484
2017-11-22,11.399999618530273,11.119999885559082,11.260000228881836,11.279999732971191,8037726.0,11.17898941040039
2017-11-23,11.25,10.8100004196167,11.239999771118164,10.819999694824219,10719532.0,10.723109245300293
2017-11-24,11.0600004196167,10.680000305175781,10.760000228881836,10.890000343322754,8631351.0,10.792482376098633
2017-11-27,11.079999923706055,10.710000038146973,10.890000343322754,10.859999656677246,6612800.0,10.762750625610352
2017-11-28,10.970000267028809,10.819999694824219,10.819999694824219,10.960000038146973,4674952.0,10.861855506896973
2017-11-29,10.979999542236328,10.739999771118164,10.920000076293945,10.970000267028809,7492246.0,10.871766090393066
2017-11-30,11.0,10.829999923706055,10.930000305175781,10.850000381469727,5352285.0,10.752840042114258
2017-12-01,11.15999984741211,10.8100004196167,10.8100004196167,11.09000015258789,10013085.0,10.990691184997559
2017-12-04,11.039999961853027,10.779999732971191,11.029999732971191,10.800000190734863,6512870.0,10.703288078308105
2017-12-05,10.850000381469727,10.010000228881836,10.720000267028809,10.1899995803833,14627924.0,10.098750114440918
2017-12-06,10.329999923706055,10.0,10.1899995803833,10.260000228881836,7984152.0,10.168124198913574
2017-12-07,10.619999885559082,10.210000038146973,10.270000457763672,10.4399995803833,11294554.0,10.346510887145996
2017-12-08,10.720000267028809,10.369999885559082,10.369999885559082,10.550000190734863,8555024.0,10.455526351928711
2017-12-11,10.779999732971191,10.5,10.510000228881836,10.600000381469727,6282080.0,10.50507926940918
2017-12-12,10.760000228881836,10.529999732971191,10.579999923706055,10.529999732971191,6400389.0,10.43570613861084
2017-12-13,10.739999771118164,10.470000267028809,10.529999732971191,10.6899995803833,6281544.0,10.594273567199707
2017-12-14,10.710000038146973,10.479999542236328,10.649999618530273,10.59000015258789,7065285.0,10.495168685913086
2017-12-15,10.609999656677246,10.4399995803833,10.579999923706055,10.470000267028809,5098092.0,10.376242637634277
2017-12-18,10.640000343322754,10.430000305175781,10.479999542236328,10.609999656677246,6435183.0,10.514988899230957
2017-12-19,10.630000114440918,10.5,10.550000190734863,10.539999961853027,5315879.0,10.445615768432617
2017-12-20,10.569999694824219,10.119999885559082,10.539999961853027,10.140000343322754,9155996.0,10.049198150634766
2017-12-21,10.239999771118164,10.020000457763672,10.119999885559082,10.210000038146973,5568116.0,10.118570327758789
2017-12-22,10.369999885559082,10.149999618530273,10.289999961853027,10.220000267028809,4501926.0,10.128482818603516
2017-12-25,10.319999694824219,10.100000381469727,10.239999771118164,10.130000114440918,5135676.0,10.039287567138672
2017-12-26,10.380000114440918,10.149999618530273,10.149999618530273,10.3100004196167,6448452.0,10.217676162719727
2017-12-27,10.350000381469727,10.180000305175781,10.279999732971191,10.199999809265137,6110505.0,10.108660697937012
2017-12-28,10.34000015258789,10.170000076293945,10.170000076293945,10.229999542236328,5800009.0,10.138391494750977
2017-12-29,10.289999961853027,10.149999618530273,10.220000267028809,10.279999732971191,5437057.0,10.187943458557129
2018-01-02,10.449999809265137,10.260000228881836,10.289999961853027,10.399999618530273,7715476.0,10.306869506835938
2018-01-03,10.979999542236328,10.359999656677246,10.390000343322754,10.869999885559082,20745528.0,10.772660255432129
2018-01-04,10.789999961853027,10.640000343322754,10.779999732971191,10.710000038146973,10749321.0,10.614093780517578
2018-01-05,11.09000015258789,10.680000305175781,10.699999809265137,10.850000381469727,14478972.0,10.752840042114258
2018-01-08,11.260000228881836,10.800000190734863,10.800000190734863,11.079999923706055,18071127.0,10.980780601501465
2018-01-09,11.199999809265137,10.920000076293945,11.079999923706055,11.069999694824219,10521571.0,10.970869064331055
2018-01-10,11.079999923706055,10.670000076293945,11.069999694824219,10.8100004196167,11325986.0,10.7131986618042
2018-01-11,11.079999923706055,10.729999542236328,10.760000228881836,11.020000457763672,11241503.0,10.921319007873535
2018-01-12,11.510000228881836,10.989999771118164,11.149999618530273,11.039999961853027,20064038.0,10.941139221191406
2018-01-15,10.90999984741211,10.579999923706055,10.899999618530273,10.600000381469727,13484107.0,10.50507926940918
2018-01-16,10.84000015258789,10.569999694824219,10.579999923706055,10.770000457763672,8415639.0,10.67355728149414
2018-01-17,10.739999771118164,10.420000076293945,10.739999771118164,10.609999656677246,9070444.0,10.514988899230957
2018-01-18,10.699999809265137,10.539999961853027,10.539999961853027,10.59000015258789,5005525.0,10.495168685913086
2018-01-19,10.760000228881836,10.529999732971191,10.569999694824219,10.739999771118164,7988104.0,10.643824577331543
2018-01-22,10.949999809265137,10.609999656677246,10.770000457763672,10.949999809265137,12389057.0,10.851944923400879
2018-01-23,10.979999542236328,10.8100004196167,10.920000076293945,10.829999923706055,7685887.0,10.73301887512207
2018-01-24,10.9399995803833,10.760000228881836,10.819999694824219,10.920000076293945,9055169.0,10.822214126586914
2018-01-25,11.079999923706055,10.850000381469727,10.880000114440918,10.859999656677246,10069438.0,10.762750625610352
2018-01-26,11.029999732971191,10.779999732971191,10.8100004196167,10.90999984741211,7254091.0,10.812302589416504
2018-01-29,10.979999542236328,10.520000457763672,10.90999984741211,10.5600004196167,10102522.0,10.465436935424805
2018-01-30,11.619999885559082,10.510000228881836,10.579999923706055,11.619999885559082,48155229.0,11.515944480895996
2018-01-31,12.479999542236328,11.5,11.800000190734863,12.109999656677246,64385826.0,12.001556396484375
2018-02-01,12.550000190734863,11.350000381469727,11.930000305175781,11.390000343322754,53525841.0,11.288004875183105
2018-02-02,12.4399995803833,10.8100004196167,11.5,12.180000305175781,52809784.0,12.070930480957031
2018-02-05,13.09000015258789,11.390000343322754,11.829999923706055,12.680000305175781,56577400.0,12.566452026367188
2018-02-06,12.619999885559082,11.699999809265137,12.100000381469727,11.800000190734863,41916434.0,11.69433307647705
2018-02-07,12.199999809265137,11.229999542236328,12.199999809265137,11.819999694824219,33873598.0,11.714153289794922
2018-02-08,11.979999542236328,11.479999542236328,11.729999542236328,11.550000190734863,23071028.0,11.446572303771973
2018-02-09,11.25,10.399999618530273,11.0,10.399999618530273,32493744.0,10.306869506835938
2018-02-12,10.539999961853027,10.229999542236328,10.449999809265137,10.350000381469727,17370547.0,10.257317543029785
2018-02-13,10.90999984741211,10.350000381469727,10.40999984741211,10.59000015258789,20124582.0,10.495168685913086
2018-02-14,11.300000190734863,10.460000038146973,10.470000267028809,11.149999618530273,21769243.0,11.050153732299805
2018-02-22,12.069999694824219,11.350000381469727,11.479999542236328,11.720000267028809,24326557.0,11.615050315856934
2018-02-23,11.819999694824219,11.529999732971191,11.630000114440918,11.699999809265137,18796535.0,11.59522819519043
2018-02-26,11.979999542236328,11.5600004196167,11.739999771118164,11.930000305175781,21810916.0,11.823168754577637
2018-02-27,12.180000305175781,11.800000190734863,11.84000015258789,12.140000343322754,25526310.0,12.031289100646973
2018-02-28,12.100000381469727,11.699999809265137,11.949999809265137,11.770000457763672,19280119.0,11.664602279663086
2018-03-01,12.510000228881836,11.850000381469727,11.850000381469727,12.279999732971191,34822498.0,12.17003345489502
2018-03-02,12.539999961853027,11.90999984741211,12.1899995803833,11.9399995803833,29783627.0,11.83307933807373
2018-03-05,12.329999923706055,11.930000305175781,12.210000038146973,11.949999809265137,20745872.0,11.842989921569824
2018-03-06,12.539999961853027,11.880000114440918,11.880000114440918,12.279999732971191,33513587.0,12.17003345489502
2018-03-07,12.579999923706055,12.15999984741211,12.359999656677246,12.319999694824219,26813386.0,12.209676742553711
2018-03-08,12.220000267028809,11.800000190734863,12.170000076293945,11.949999809265137,24674586.0,11.842989921569824
2018-03-09,12.229999542236328,11.770000457763672,11.90999984741211,12.15999984741211,18877812.0,12.051109313964844
2018-03-12,13.289999961853027,12.079999923706055,12.15999984741211,12.930000305175781,51092764.0,12.814214706420898
2018-03-13,12.960000038146973,12.579999923706055,12.829999923706055,12.720000267028809,28153140.0,12.606095314025879
2018-03-14,12.970000267028809,12.529999732971191,12.770000457763672,12.630000114440918,20119074.0,12.516901016235352
2018-03-15,12.930000305175781,12.4399995803833,12.539999961853027,12.670000076293945,21658338.0,12.55654239654541
2018-03-16,13.380000114440918,12.670000076293945,12.6899995803833,13.180000305175781,47317497.0,13.061975479125977
2018-03-19,13.449999809265137,12.859999656677246,13.15999984741211,13.390000343322754,31924269.0,13.270094871520996
2018-03-20,13.260000228881836,12.899999618530273,13.100000381469727,13.0600004196167,21331345.0,12.943050384521484
2018-03-21,13.220000267028809,12.680000305175781,12.989999771118164,12.739999771118164,21625849.0,12.62591552734375
2018-03-22,13.020000457763672,12.710000038146973,12.800000190734863,12.729999542236328,19358790.0,12.616004943847656
2018-03-23,12.34000015258789,11.460000038146973,12.050000190734863,11.510000228881836,32618596.0,11.406929969787598
2018-03-26,11.729999542236328,10.899999618530273,11.300000190734863,11.640000343322754,20634798.0,11.535765647888184
2018-03-27,11.640000343322754,11.640000343322754,11.640000343322754,11.640000343322754,0.0,11.535765647888184
2018-03-28,11.640000343322754,11.640000343322754,11.640000343322754,11.640000343322754,0.0,11.535765647888184
2018-03-29,11.640000343322754,11.640000343322754,11.640000343322754,11.640000343322754,0.0,11.535765647888184
2018-03-30,11.640000343322754,11.640000343322754,11.640000343322754,11.640000343322754,0.0,11.535765647888184
2018-04-02,11.640000343322754,11.640000343322754,11.640000343322754,11.640000343322754,0.0,11.535765647888184
2018-04-03,11.640000343322754,11.640000343322754,11.640000343322754,11.640000343322754,0.0,11.535765647888184
2018-04-04,11.640000343322754,11.640000343322754,11.640000343322754,11.640000343322754,0.0,11.535765647888184
2018-04-09,11.640000343322754,11.640000343322754,11.640000343322754,11.640000343322754,0.0,11.535765647888184
2018-04-10,11.640000343322754,11.640000343322754,11.640000343322754,11.640000343322754,0.0,11.535765647888184
2018-04-11,11.640000343322754,11.640000343322754,11.640000343322754,11.640000343322754,0.0,11.535765647888184
2018-04-12,11.640000343322754,11.640000343322754,11.640000343322754,11.640000343322754,0.0,11.535765647888184
2018-04-13,11.640000343322754,11.640000343322754,11.640000343322754,11.640000343322754,0.0,11.535765647888184
2018-04-16,11.640000343322754,11.640000343322754,11.640000343322754,11.640000343322754,0.0,11.535765647888184
2018-04-17,11.640000343322754,11.640000343322754,11.640000343322754,11.640000343322754,0.0,11.535765647888184
2018-04-18,11.640000343322754,11.640000343322754,11.640000343322754,11.640000343322754,0.0,11.535765647888184
2018-04-19,11.640000343322754,11.640000343322754,11.640000343322754,11.640000343322754,0.0,11.535765647888184
2018-04-20,11.640000343322754,11.640000343322754,11.640000343322754,11.640000343322754,0.0,11.535765647888184
2018-04-23,11.640000343322754,11.640000343322754,11.640000343322754,11.640000343322754,0.0,11.535765647888184
2018-04-24,11.640000343322754,11.640000343322754,11.640000343322754,11.640000343322754,0.0,11.535765647888184
2018-04-25,11.640000343322754,11.640000343322754,11.640000343322754,11.640000343322754,0.0,11.535765647888184
2018-04-26,11.640000343322754,11.640000343322754,11.640000343322754,11.640000343322754,0.0,11.535765647888184
2018-04-27,11.640000343322754,11.640000343322754,11.640000343322754,11.640000343322754,0.0,11.535765647888184
2018-05-02,11.640000343322754,11.640000343322754,11.640000343322754,11.640000343322754,0.0,11.535765647888184
2018-05-03,11.640000343322754,11.640000343322754,11.640000343322754,11.640000343322754,0.0,11.535765647888184
2018-05-04,11.640000343322754,11.640000343322754,11.640000343322754,11.640000343322754,0.0,11.535765647888184
2018-05-07,11.640000343322754,11.640000343322754,11.640000343322754,11.640000343322754,0.0,11.535765647888184
2018-05-08,11.640000343322754,11.640000343322754,11.640000343322754,11.640000343322754,0.0,11.535765647888184
2018-05-09,11.640000343322754,11.640000343322754,11.640000343322754,11.640000343322754,0.0,11.535765647888184
2018-05-10,11.640000343322754,11.640000343322754,11.640000343322754,11.640000343322754,0.0,11.535765647888184
2018-05-11,11.640000343322754,11.640000343322754,11.640000343322754,11.640000343322754,0.0,11.535765647888184
2018-05-14,11.640000343322754,11.640000343322754,11.640000343322754,11.640000343322754,0.0,11.535765647888184
2018-05-15,11.640000343322754,11.640000343322754,11.640000343322754,11.640000343322754,0.0,11.535765647888184
2018-05-16,11.640000343322754,11.640000343322754,11.640000343322754,11.640000343322754,0.0,11.535765647888184
2018-05-17,11.640000343322754,11.640000343322754,11.640000343322754,11.640000343322754,0.0,11.535765647888184
2018-05-18,11.640000343322754,11.640000343322754,11.640000343322754,11.640000343322754,0.0,11.535765647888184
2018-05-21,11.640000343322754,11.640000343322754,11.640000343322754,11.640000343322754,0.0,11.535765647888184
2018-05-22,11.640000343322754,11.640000343322754,11.640000343322754,11.640000343322754,0.0,11.535765647888184
2018-05-23,11.640000343322754,11.640000343322754,11.640000343322754,11.640000343322754,0.0,11.535765647888184
2018-05-24,11.640000343322754,11.640000343322754,11.640000343322754,11.640000343322754,0.0,11.535765647888184
2018-05-25,11.640000343322754,11.640000343322754,11.640000343322754,11.640000343322754,0.0,11.535765647888184
2018-05-28,11.640000343322754,11.640000343322754,11.640000343322754,11.640000343322754,0.0,11.535765647888184
2018-05-29,11.640000343322754,11.640000343322754,11.640000343322754,11.640000343322754,0.0,11.535765647888184
2018-05-30,11.640000343322754,11.640000343322754,11.640000343322754,11.640000343322754,0.0,11.535765647888184
2018-05-31,11.640000343322754,11.640000343322754,11.640000343322754,11.640000343322754,0.0,11.535765647888184
2018-06-01,11.640000343322754,11.640000343322754,11.640000343322754,11.640000343322754,0.0,11.535765647888184
2018-06-04,11.640000343322754,11.640000343322754,11.640000343322754,11.640000343322754,0.0,11.535765647888184
2018-06-05,11.640000343322754,11.640000343322754,11.640000343322754,11.640000343322754,0.0,11.535765647888184
2018-06-06,11.640000343322754,11.640000343322754,11.640000343322754,11.640000343322754,0.0,11.535765647888184
2018-06-07,11.640000343322754,11.640000343322754,11.640000343322754,11.640000343322754,0.0,11.535765647888184
2018-06-08,11.640000343322754,11.640000343322754,11.640000343322754,11.640000343322754,0.0,11.535765647888184
2018-06-11,11.640000343322754,11.640000343322754,11.640000343322754,11.640000343322754,0.0,11.535765647888184
2018-06-12,11.640000343322754,11.640000343322754,11.640000343322754,11.640000343322754,0.0,11.535765647888184
2018-06-13,11.640000343322754,11.640000343322754,11.640000343322754,11.640000343322754,0.0,11.535765647888184
2018-06-14,11.640000343322754,11.640000343322754,11.640000343322754,11.640000343322754,0.0,11.535765647888184
2018-06-15,11.640000343322754,11.640000343322754,11.640000343322754,11.640000343322754,0.0,11.535765647888184
2018-06-19,11.640000343322754,11.640000343322754,11.640000343322754,11.640000343322754,0.0,11.535765647888184
2018-06-20,11.640000343322754,11.640000343322754,11.640000343322754,11.640000343322754,0.0,11.535765647888184
2018-06-21,11.640000343322754,11.640000343322754,11.640000343322754,11.640000343322754,0.0,11.535765647888184
2018-06-22,11.640000343322754,11.640000343322754,11.640000343322754,11.640000343322754,0.0,11.535765647888184
2018-06-25,11.640000343322754,11.640000343322754,11.640000343322754,11.640000343322754,0.0,11.535765647888184
2018-06-26,11.640000343322754,11.640000343322754,11.640000343322754,11.640000343322754,0.0,11.535765647888184
2018-06-27,11.640000343322754,11.640000343322754,11.640000343322754,11.640000343322754,0.0,11.535765647888184
2018-06-28,11.640000343322754,11.640000343322754,11.640000343322754,11.640000343322754,0.0,11.535765647888184
2018-06-29,11.640000343322754,11.640000343322754,11.640000343322754,11.640000343322754,0.0,11.535765647888184
2018-07-02,11.640000343322754,11.640000343322754,11.640000343322754,11.640000343322754,0.0,11.535765647888184
2018-07-03,11.640000343322754,11.640000343322754,11.640000343322754,11.640000343322754,0.0,11.535765647888184
2018-07-04,11.640000343322754,11.640000343322754,11.640000343322754,11.640000343322754,0.0,11.535765647888184
2018-07-05,11.640000343322754,11.640000343322754,11.640000343322754,11.640000343322754,0.0,11.535765647888184
2018-07-06,11.640000343322754,11.640000343322754,11.640000343322754,11.640000343322754,0.0,11.535765647888184
2018-07-09,11.640000343322754,11.640000343322754,11.640000343322754,11.640000343322754,0.0,11.535765647888184
2018-07-10,11.640000343322754,11.640000343322754,11.640000343322754,11.640000343322754,0.0,11.535765647888184
2018-07-11,11.640000343322754,11.640000343322754,11.640000343322754,11.640000343322754,0.0,11.535765647888184
2018-07-12,11.640000343322754,11.640000343322754,11.640000343322754,11.640000343322754,0.0,11.535765647888184
2018-07-13,11.640000343322754,11.640000343322754,11.640000343322754,11.640000343322754,0.0,11.535765647888184
2018-07-16,11.609999656677246,10.479999542236328,11.609999656677246,10.960000038146973,40365930.0,10.861855506896973
2018-07-17,10.960000038146973,10.960000038146973,10.960000038146973,10.960000038146973,0.0,10.861855506896973
2018-07-18,12.680000305175781,12.069999694824219,12.399999618530273,12.210000038146973,37751649.0,12.100661277770996
2018-07-19,12.449999809265137,11.800000190734863,12.149999618530273,11.850000381469727,22514918.0,11.743885040283203
2018-07-20,12.079999923706055,11.619999885559082,12.050000190734863,11.710000038146973,19813463.0,11.605138778686523
2018-07-23,11.75,10.989999771118164,11.6899995803833,11.390000343322754,26737803.0,11.309252738952637
2018-07-24,11.609999656677246,11.220000267028809,11.329999923706055,11.399999618530273,17241282.0,11.319180488586426
2018-07-25,11.539999961853027,11.140000343322754,11.479999542236328,11.399999618530273,14589549.0,11.319180488586426
2018-07-26,11.579999923706055,11.210000038146973,11.329999923706055,11.319999694824219,12282448.0,11.239747047424316
2018-07-27,11.449999809265137,11.199999809265137,11.350000381469727,11.229999542236328,8413226.0,11.150384902954102
2018-07-30,11.430000305175781,10.960000038146973,11.1899995803833,11.050000190734863,10903474.0,10.971662521362305
2018-07-31,11.149999618530273,10.859999656677246,11.010000228881836,10.979999542236328,7860080.0,10.9021577835083
2018-08-01,11.319999694824219,10.920000076293945,11.039999961853027,10.979999542236328,10974409.0,10.9021577835083
2018-08-02,10.970000267028809,9.880000114440918,10.880000114440918,10.1899995803833,21034508.0,10.117758750915527
2018-08-03,10.279999732971191,9.899999618530273,10.109999656677246,9.9399995803833,7937194.0,9.86953067779541
2018-08-06,10.0,8.949999809265137,9.989999771118164,9.039999961853027,21715487.0,8.975911140441895
2018-08-07,9.239999771118164,8.720000267028809,9.069999694824219,9.140000343322754,13151235.0,9.075202941894531
2018-08-08,9.239999771118164,8.84000015258789,9.170000076293945,8.90999984741211,9723612.0,8.846833229064941
2018-08-09,9.210000038146973,8.800000190734863,8.869999885559082,9.09000015258789,10639284.0,9.025557518005371
2018-08-10,9.170000076293945,8.989999771118164,9.0600004196167,9.09000015258789,8239790.0,9.025557518005371
2018-08-13,9.149999618530273,8.829999923706055,9.0,9.109999656677246,8992636.0,9.045415878295898
2018-08-14,9.180000305175781,9.039999961853027,9.079999923706055,9.119999885559082,6839773.0,9.055344581604004
2018-08-15,9.119999885559082,8.760000228881836,9.119999885559082,8.779999732971191,8542948.0,8.717754364013672
2018-08-16,8.84000015258789,8.449999809265137,8.600000381469727,8.75,9392951.0,8.687968254089355
2018-08-17,8.869999885559082,8.149999618530273,8.779999732971191,8.170000076293945,13018698.0,8.112079620361328
2018-08-20,8.170000076293945,8.170000076293945,8.170000076293945,8.170000076293945,0.0,8.112079620361328
2018-08-21,9.25,8.970000267028809,9.140000343322754,9.029999732971191,23672215.0,8.965982437133789
2018-08-22,9.149999618530273,8.729999542236328,9.140000343322754,8.789999961853027,11769802.0,8.727684020996094
2018-08-23,8.880000114440918,8.5600004196167,8.800000190734863,8.699999809265137,9719313.0,8.638322830200195
2018-08-24,8.800000190734863,8.640000343322754,8.699999809265137,8.6899995803833,6510272.0,8.628392219543457
2018-08-27,8.930000305175781,8.65999984741211,8.710000038146973,8.800000190734863,8127254.0,8.737613677978516
2018-08-28,9.069999694824219,8.859999656677246,8.979999542236328,8.949999809265137,11832139.0,8.88654899597168
2018-08-29,8.949999809265137,8.680000305175781,8.920000076293945,8.710000038146973,7887334.0,8.6482515335083
2018-08-30,8.760000228881836,8.460000038146973,8.739999771118164,8.470000267028809,7087161.0,8.409953117370605
2018-08-31,8.699999809265137,8.449999809265137,8.449999809265137,8.479999542236328,6894683.0,8.419880867004395
2018-09-03,8.539999961853027,8.229999542236328,8.359999656677246,8.460000038146973,7286475.0,8.400023460388184
2018-09-04,8.649999618530273,8.460000038146973,8.5,8.59000015258789,7279724.0,8.529101371765137
2018-09-05,8.619999885559082,8.329999923706055,8.59000015258789,8.350000381469727,6696834.0,8.290803909301758
2018-09-06,8.529999732971191,8.329999923706055,8.350000381469727,8.350000381469727,5279224.0,8.290803909301758
2018-09-07,8.569999694824219,8.359999656677246,8.390000343322754,8.520000457763672,8503663.0,8.459598541259766
2018-09-10,8.550000190734863,8.25,8.550000190734863,8.25,6870988.0,8.191513061523438
2018-09-11,8.3100004196167,7.849999904632568,8.220000267028809,8.029999732971191,10666272.0,7.973072052001953
2018-09-12,8.130000114440918,7.989999771118164,8.09000015258789,8.0600004196167,5295331.0,8.002860069274902
2018-09-13,8.229999542236328,8.069999694824219,8.149999618530273,8.15999984741211,5557643.0,8.102149963378906
2018-09-14,8.260000228881836,8.09000015258789,8.210000038146973,8.130000114440918,5176493.0,8.072362899780273
2018-09-17,8.100000381469727,7.920000076293945,8.100000381469727,8.0,4344692.0,7.943284511566162
2018-09-18,8.199999809265137,8.010000228881836,8.020000457763672,8.1899995803833,5854830.0,8.131937026977539
2018-09-19,8.319999694824219,8.119999885559082,8.220000267028809,8.239999771118164,7755149.0,8.1815824508667
2018-09-20,8.380000114440918,8.220000267028809,8.229999542236328,8.260000228881836,5989050.0,8.201441764831543
2018-09-21,9.09000015258789,8.319999694824219,8.369999885559082,9.09000015258789,28001279.0,9.025557518005371
2018-09-25,9.489999771118164,8.829999923706055,8.890000343322754,9.1899995803833,30274641.0,9.124847412109375
2018-09-26,9.180000305175781,9.010000228881836,9.149999618530273,9.119999885559082,14701893.0,9.055344581604004
2018-09-27,9.229999542236328,8.869999885559082,9.079999923706055,8.890000343322754,12207315.0,8.826974868774414
2018-09-28,9.0600004196167,8.920000076293945,8.920000076293945,8.970000267028809,8542683.0,8.906408309936523
2018-10-08,8.9399995803833,8.699999809265137,8.75,8.710000038146973,8445144.0,8.6482515335083
2018-10-09,8.850000381469727,8.520000457763672,8.800000190734863,8.680000305175781,6807721.0,8.618464469909668
2018-10-10,8.739999771118164,8.539999961853027,8.720000267028809,8.65999984741211,5035374.0,8.59860610961914
2018-10-11,8.359999656677246,7.789999961853027,8.300000190734863,7.789999961853027,17154088.0,7.7347731590271
2018-10-12,7.760000228881836,7.179999828338623,7.659999847412109,7.519999980926514,16825974.0,7.4666876792907715
2018-10-15,7.940000057220459,7.460000038146973,7.699999809265137,7.5,11952918.0,7.446829795837402
2018-10-16,7.619999885559082,7.21999979019165,7.5,7.300000190734863,8576326.0,7.2482476234436035
2018-10-17,7.510000228881836,7.210000038146973,7.5,7.369999885559082,8302858.0,7.317750930786133
2018-10-18,7.369999885559082,6.980000019073486,7.369999885559082,7.0,9470729.0,6.950374126434326
2018-10-19,7.340000152587891,6.900000095367432,6.900000095367432,7.289999961853027,10101414.0,7.238317966461182
2018-10-22,7.820000171661377,7.320000171661377,7.349999904632568,7.590000152587891,13476098.0,7.536191463470459
2018-10-23,7.769999980926514,7.429999828338623,7.579999923706055,7.510000228881836,8975846.0,7.456758499145508
2018-10-24,7.820000171661377,7.539999961853027,7.599999904632568,7.619999885559082,10427683.0,7.565978527069092
2018-10-25,7.610000133514404,7.159999847412109,7.300000190734863,7.610000133514404,8863007.0,7.556049823760986
2018-10-26,7.809999942779541,7.46999979019165,7.679999828338623,7.619999885559082,9743804.0,7.565978527069092
2018-10-29,7.619999885559082,7.369999885559082,7.590000152587891,7.429999828338623,6490217.0,7.377325534820557
2018-10-30,7.699999809265137,7.420000076293945,7.480000019073486,7.619999885559082,7885608.0,7.565978527069092
2018-10-31,7.739999771118164,7.590000152587891,7.679999828338623,7.639999866485596,8469191.0,7.585836887359619
2018-11-01,7.809999942779541,7.670000076293945,7.699999809265137,7.679999828338623,8672213.0,7.625553131103516
2018-11-02,8.0,7.760000228881836,7.809999942779541,7.940000057220459,12668175.0,7.883709907531738
2018-11-05,8.039999961853027,7.829999923706055,7.960000038146973,7.949999809265137,8855339.0,7.893639087677002
2018-11-06,7.96999979019165,7.800000190734863,7.900000095367432,7.949999809265137,8046043.0,7.893639087677002
2018-11-07,8.09000015258789,7.880000114440918,7.980000019073486,7.920000076293945,9662532.0,7.863852024078369
2018-11-08,8.050000190734863,7.840000152587891,8.0,7.860000133514404,8704052.0,7.804277420043945
2018-11-09,8.010000228881836,7.800000190734863,7.829999923706055,7.920000076293945,6931731.0,7.863852024078369
2018-11-12,8.069999694824219,7.789999961853027,7.869999885559082,8.050000190734863,10404754.0,7.992929935455322
2018-11-13,8.449999809265137,7.940000057220459,7.980000019073486,8.239999771118164,17194079.0,8.1815824508667
2018-11-14,8.75,8.210000038146973,8.229999542236328,8.75,18612630.0,8.687968254089355
2018-11-15,9.0,8.520000457763672,8.619999885559082,8.739999771118164,23373021.0,8.678037643432617
2018-11-16,8.760000228881836,8.600000381469727,8.680000305175781,8.699999809265137,14220253.0,8.638322830200195
2018-11-19,8.729999542236328,8.40999984741211,8.649999618530273,8.5600004196167,12872666.0,8.49931526184082
2018-11-20,8.850000381469727,8.449999809265137,8.470000267028809,8.619999885559082,19762224.0,8.558889389038086
2018-11-21,8.550000190734863,8.34000015258789,8.470000267028809,8.529999732971191,10753854.0,8.469527244567871
2018-11-22,8.789999961853027,8.470000267028809,8.529999732971191,8.739999771118164,12112890.0,8.678037643432617
2018-11-23,8.739999771118164,8.229999542236328,8.680000305175781,8.260000228881836,12765283.0,8.201441764831543
2018-11-26,8.289999961853027,8.0600004196167,8.1899995803833,8.149999618530273,6503564.0,8.0922212600708
2018-11-27,8.260000228881836,8.109999656677246,8.210000038146973,8.180000305175781,5281775.0,8.122008323669434
2018-11-28,8.329999923706055,7.980000019073486,8.180000305175781,8.300000190734863,8309366.0,8.241158485412598
2018-11-29,8.640000343322754,8.149999618530273,8.380000114440918,8.170000076293945,14532242.0,8.112079620361328
2018-11-30,8.399999618530273,8.029999732971191,8.149999618530273,8.329999923706055,10194900.0,8.270944595336914
2018-12-03,8.59000015258789,8.350000381469727,8.550000190734863,8.489999771118164,10574456.0,8.429810523986816
2018-12-04,8.720000267028809,8.449999809265137,8.479999542236328,8.640000343322754,11466731.0,8.578747749328613
2018-12-05,8.880000114440918,8.460000038146973,8.5,8.670000076293945,17170028.0,8.608534812927246
2018-12-06,8.779999732971191,8.470000267028809,8.649999618530273,8.470000267028809,12057167.0,8.409953117370605
2018-12-07,8.529999732971191,8.399999618530273,8.5,8.449999809265137,5983954.0,8.390094757080078
2018-12-10,8.619999885559082,8.460000038146973,8.529999732971191,8.460000038146973,7455286.0,8.400023460388184
2018-12-11,8.739999771118164,8.470000267028809,8.529999732971191,8.600000381469727,8157965.0,8.539031982421875
2018-12-12,8.649999618530273,8.5,8.579999923706055,8.520000457763672,5248306.0,8.459598541259766
2018-12-13,8.609999656677246,8.359999656677246,8.550000190734863,8.539999961853027,7217919.0,8.479455947875977
2018-12-14,8.609999656677246,8.220000267028809,8.550000190734863,8.25,7749266.0,8.191513061523438
2018-12-17,8.350000381469727,8.100000381469727,8.199999809265137,8.3100004196167,5030946.0,8.251087188720703
2018-12-18,8.390000343322754,8.130000114440918,8.279999732971191,8.359999656677246,5201078.0,8.300732612609863
2018-12-19,8.40999984741211,8.050000190734863,8.359999656677246,8.050000190734863,6367487.0,7.992929935455322
2018-12-20,8.180000305175781,8.020000457763672,8.0600004196167,8.109999656677246,5017685.0,8.052504539489746
2018-12-21,8.920000076293945,8.420000076293945,8.510000228881836,8.920000076293945,46380040.0,8.856762886047363
2018-12-24,8.880000114440918,8.699999809265137,8.829999923706055,8.760000228881836,25097020.0,8.697896957397461
2018-12-25,9.229999542236328,8.670000076293945,8.720000267028809,9.100000381469727,36664622.0,9.035486221313477
2018-12-26,9.09000015258789,8.829999923706055,9.0,8.829999923706055,21211563.0,8.767400741577148
2018-12-27,9.020000457763672,8.640000343322754,8.970000267028809,8.680000305175781,18383683.0,8.618464469909668
2018-12-28,8.979999542236328,8.640000343322754,8.720000267028809,8.890000343322754,17503619.0,8.826974868774414
2019-01-02,9.210000038146973,8.880000114440918,9.0,8.920000076293945,17782057.0,8.856762886047363
2019-01-03,9.350000381469727,8.729999542236328,8.899999618530273,9.25,31036134.0,9.184422492980957
2019-01-04,9.550000190734863,9.100000381469727,9.100000381469727,9.449999809265137,30669399.0,9.383004188537598
2019-01-07,9.550000190734863,9.300000190734863,9.100000381469727,9.4399995803833,22851850.0,9.373075485229492
2019-01-08,9.489999771118164,9.199999809265137,9.350000381469727,9.300000190734863,18424297.0,9.234067916870117
2019-01-09,9.430000305175781,9.180000305175781,9.260000228881836,9.1899995803833,17590573.0,9.124847412109375
2019-01-10,9.350000381469727,9.039999961853027,9.149999618530273,9.289999961853027,15285509.0,9.224139213562012
2019-01-11,9.359999656677246,9.15999984741211,9.260000228881836,9.270000457763672,10427529.0,9.2042818069458
2019-01-14,9.260000228881836,8.90999984741211,9.25,9.0,13582652.0,8.93619441986084
2019-01-15,9.229999542236328,8.960000038146973,8.970000267028809,9.170000076293945,11660828.0,9.104990005493164
2019-01-16,9.15999984741211,9.010000228881836,9.130000114440918,9.029999732971191,7959553.0,8.965982437133789
2019-01-17,9.069999694824219,8.90999984741211,9.0,9.0600004196167,8749925.0,8.995770454406738
2019-01-18,9.130000114440918,8.949999809265137,9.029999732971191,9.039999961853027,8065679.0,8.975911140441895
2019-01-21,9.140000343322754,9.0,9.050000190734863,9.109999656677246,8058994.0,9.045415878295898
2019-01-22,9.109999656677246,8.770000457763672,9.079999923706055,8.8100004196167,9255424.0,8.747543334960938
2019-01-23,8.880000114440918,8.770000457763672,8.8100004196167,8.869999885559082,5056327.0,8.807116508483887
2019-01-24,8.850000381469727,8.380000114440918,8.760000228881836,8.470000267028809,20048667.0,8.409953117370605
2019-01-25,8.539999961853027,8.430000305175781,8.470000267028809,8.430000305175781,7689300.0,8.37023639678955
2019-01-28,8.720000267028809,8.460000038146973,8.470000267028809,8.600000381469727,12373326.0,8.539031982421875
2019-01-29,8.619999885559082,8.199999809265137,8.619999885559082,8.390000343322754,9281215.0,8.330519676208496
2019-01-30,8.5600004196167,8.319999694824219,8.380000114440918,8.380000114440918,6318622.0,8.32059097290039
2019-01-31,8.529999732971191,8.149999618530273,8.380000114440918,8.3100004196167,9095707.0,8.251087188720703
2019-02-01,8.529999732971191,8.359999656677246,8.399999618530273,8.529999732971191,6465434.0,8.469527244567871
2019-02-11,8.739999771118164,8.539999961853027,8.59000015258789,8.710000038146973,8093417.0,8.6482515335083
2019-02-12,8.850000381469727,8.710000038146973,8.710000038146973,8.770000457763672,8888641.0,8.707826614379883
2019-02-13,9.029999732971191,8.739999771118164,8.739999771118164,8.949999809265137,14829706.0,8.88654899597168
2019-02-14,8.970000267028809,8.869999885559082,8.9399995803833,8.9399995803833,8791463.0,8.876620292663574
2019-02-15,9.119999885559082,8.90999984741211,8.979999542236328,9.020000457763672,13655876.0,8.956053733825684
2019-02-18,9.3100004196167,9.029999732971191,9.029999732971191,9.220000267028809,13655096.0,9.15463638305664
2019-02-19,9.289999961853027,9.039999961853027,9.220000267028809,9.15999984741211,18046142.0,9.095061302185059
2019-02-20,9.4399995803833,9.119999885559082,9.140000343322754,9.260000228881836,19347392.0,9.194353103637695
2019-02-21,9.359999656677246,9.09000015258789,9.270000457763672,9.149999618530273,16870143.0,9.08513069152832
2019-02-22,9.430000305175781,9.119999885559082,9.119999885559082,9.399999618530273,19862746.0,9.333358764648438
2019-02-25,9.899999618530273,9.40999984741211,9.5,9.829999923706055,30897309.0,9.760311126708984
2019-02-26,10.529999732971191,9.720000267028809,9.75,10.300000190734863,39749626.0,10.22697925567627
2019-02-27,10.539999961853027,10.010000228881836,10.25,10.529999732971191,40306544.0,10.45534896850586
2019-02-28,10.59000015258789,10.1899995803833,10.449999809265137,10.199999809265137,23636181.0,10.127687454223633
2019-03-01,10.380000114440918,10.0600004196167,10.229999542236328,10.270000457763672,17709573.0,10.197192192077637
2019-03-04,10.579999923706055,10.130000114440918,10.279999732971191,10.319999694824219,31536268.0,10.24683666229248
2019-03-05,10.529999732971191,10.220000267028809,10.300000190734863,10.489999771118164,24143160.0,10.415632247924805
2019-03-06,11.539999961853027,10.3100004196167,10.5,11.369999885559082,58935783.0,11.289393424987793
2019-03-07,11.470000267028809,10.9399995803833,11.1899995803833,11.229999542236328,42672140.0,11.150384902954102
2019-03-08,11.0,10.40999984741211,10.84000015258789,10.40999984741211,35976558.0,10.336198806762695
2019-03-11,11.109999656677246,10.430000305175781,10.430000305175781,11.010000228881836,27419984.0,10.93194580078125
2019-03-12,11.390000343322754,10.850000381469727,11.100000381469727,10.989999771118164,34224508.0,10.912087440490723
2019-03-13,11.84000015258789,10.930000305175781,10.979999542236328,11.079999923706055,42457007.0,11.001448631286621
2019-03-14,11.420000076293945,10.479999542236328,11.279999732971191,10.779999732971191,28326128.0,10.70357608795166
2019-03-15,10.899999618530273,10.550000190734863,10.800000190734863,10.65999984741211,20834045.0,10.584426879882812
2019-03-18,11.270000457763672,10.859999656677246,11.079999923706055,11.130000114440918,24687254.0,11.051095008850098
2019-03-19,12.050000190734863,11.010000228881836,11.239999771118164,11.680000305175781,43603487.0,11.597195625305176
2019-03-20,12.180000305175781,11.550000190734863,11.550000190734863,11.880000114440918,37972847.0,11.795777320861816
2019-03-21,13.069999694824219,11.710000038146973,11.760000228881836,12.680000305175781,82723451.0,12.590106964111328
2019-03-22,13.260000228881836,12.399999618530273,12.75,13.130000114440918,66552654.0,13.036916732788086
2019-03-25,13.119999885559082,12.579999923706055,12.829999923706055,12.640000343322754,43170244.0,12.550390243530273
2019-03-26,12.84000015258789,12.260000228881836,12.680000305175781,12.350000381469727,39262780.0,12.262446403503418
2019-03-27,12.75,12.140000343322754,12.460000038146973,12.350000381469727,40437698.0,12.262446403503418
2019-03-28,12.529999732971191,11.880000114440918,12.170000076293945,11.90999984741211,31294014.0,11.825565338134766
2019-03-29,12.34000015258789,11.779999732971191,11.859999656677246,12.149999618530273,24413807.0,12.063863754272461
2019-04-01,12.739999771118164,12.25,12.460000038146973,12.5600004196167,32916460.0,12.47095775604248
2019-04-02,12.680000305175781,12.329999923706055,12.600000381469727,12.40999984741211,27055744.0,12.322020530700684
2019-04-03,12.489999771118164,12.289999961853027,12.3100004196167,12.40999984741211,17518830.0,12.322020530700684
2019-04-04,12.539999961853027,12.329999923706055,12.399999618530273,12.369999885559082,19643086.0,12.282303810119629
2019-04-08,12.449999809265137,11.829999923706055,12.380000114440918,12.130000114440918,25728214.0,12.044005393981934
2019-04-09,13.020000457763672,12.0,12.010000228881836,12.600000381469727,40024206.0,12.510673522949219
2019-04-10,13.859999656677246,12.5600004196167,12.600000381469727,13.449999809265137,67758393.0,13.354646682739258
2019-04-11,13.449999809265137,12.720000267028809,13.300000190734863,12.800000190734863,41833883.0,12.70925521850586
2019-04-12,13.739999771118164,12.850000381469727,13.0,13.40999984741211,44851114.0,13.31493091583252
2019-04-15,13.779999732971191,13.119999885559082,13.579999923706055,13.140000343322754,36148453.0,13.046845436096191
2019-04-16,13.34000015258789,12.770000457763672,13.039999961853027,13.289999961853027,26366579.0,13.195781707763672
2019-04-17,13.180000305175781,12.6899995803833,13.119999885559082,12.899999618530273,33260226.0,12.80854606628418
2019-04-18,13.069999694824219,12.779999732971191,12.850000381469727,12.960000038146973,15537210.0,12.868122100830078
2019-04-19,13.0600004196167,12.470000267028809,12.899999618530273,12.979999542236328,22492528.0,12.887979507446289
2019-04-22,12.59000015258789,11.760000228881836,12.550000190734863,11.880000114440918,41418837.0,11.795777320861816
2019-04-23,12.029999732971191,11.579999923706055,11.760000228881836,11.600000381469727,21097334.0,11.517763137817383
2019-04-24,11.739999771118164,11.369999885559082,11.649999618530273,11.649999618530273,16869327.0,11.567408561706543
2019-04-25,11.84000015258789,11.109999656677246,11.6899995803833,11.180000305175781,20542912.0,11.100740432739258
2019-04-26,11.319999694824219,11.069999694824219,11.119999885559082,11.180000305175781,13594327.0,11.100740432739258
2019-05-06,10.5,9.720000267028809,10.5,9.729999542236328,21887629.0,9.661019325256348
2019-05-07,9.960000038146973,9.600000381469727,9.850000381469727,9.829999923706055,11545912.0,9.760311126708984
2019-05-08,10.109999656677246,9.430000305175781,9.600000381469727,10.0,12143966.0,9.929105758666992
2019-05-09,10.109999656677246,9.84000015258789,9.899999618530273,9.890000343322754,8351473.0,9.819886207580566
2019-05-10,10.210000038146973,9.710000038146973,10.050000190734863,10.199999809265137,13769720.0,10.127687454223633
2019-05-13,10.170000076293945,9.949999809265137,10.0,10.039999961853027,6469447.0,9.968822479248047
2019-05-14,10.329999923706055,9.850000381469727,9.899999618530273,10.170000076293945,11858325.0,10.097901344299316
2019-05-15,10.510000228881836,10.130000114440918,10.1899995803833,10.390000343322754,16751342.0,10.34686279296875
2019-05-16,10.489999771118164,10.239999771118164,10.489999771118164,10.369999885559082,10419869.0,10.326945304870605
2019-05-17,10.40999984741211,9.9399995803833,10.359999656677246,9.970000267028809,11783236.0,9.928606986999512
2019-05-20,10.180000305175781,9.890000343322754,9.989999771118164,10.0600004196167,8220962.0,10.018233299255371
2019-05-21,10.229999542236328,9.979999542236328,9.989999771118164,10.1899995803833,8961630.0,10.147692680358887
2019-05-22,11.180000305175781,10.289999961853027,10.350000381469727,10.890000343322754,34983561.0,10.844786643981934
2019-05-23,10.890000343322754,10.890000343322754,10.890000343322754,10.890000343322754,0.0,10.844786643981934
2019-05-24,12.149999618530273,11.050000190734863,12.0,11.130000114440918,38590636.0,11.08379077911377
2019-05-27,11.279999732971191,10.789999961853027,11.119999885559082,11.239999771118164,25485451.0,11.193333625793457
2019-05-28,11.1899995803833,10.880000114440918,11.119999885559082,11.0600004196167,19454681.0,11.014081001281738
2019-05-29,11.149999618530273,10.890000343322754,10.9399995803833,10.979999542236328,10758636.0,10.934412956237793
2019-05-30,11.319999694824219,10.800000190734863,10.90999984741211,11.050000190734863,14429781.0,11.004122734069824
2019-05-31,11.229999542236328,10.930000305175781,10.979999542236328,11.149999618530273,9783258.0,11.103706359863281
2019-06-03,11.600000381469727,11.100000381469727,11.5,11.25,14229970.0,11.203291893005371
2019-06-04,11.229999542236328,10.920000076293945,11.100000381469727,11.130000114440918,10376814.0,11.08379077911377
2019-06-05,11.420000076293945,11.010000228881836,11.399999618530273,11.010000228881836,11059682.0,10.964288711547852
2019-06-06,10.989999771118164,10.270000457763672,10.989999771118164,10.359999656677246,14529588.0,10.316987037658691
2019-06-10,10.520000457763672,10.210000038146973,10.210000038146973,10.350000381469727,6164010.0,10.307028770446777
2019-06-11,10.75,10.289999961853027,10.399999618530273,10.699999809265137,10100820.0,10.6555757522583
2019-06-12,10.920000076293945,10.579999923706055,10.649999618530273,10.800000190734863,10121047.0,10.755160331726074
2019-06-13,10.920000076293945,10.710000038146973,10.890000343322754,10.75,6823510.0,10.705368041992188
2019-06-14,11.380000114440918,10.670000076293945,10.729999542236328,10.930000305175781,17768093.0,10.884620666503906
2019-06-17,11.199999809265137,10.880000114440918,10.880000114440918,10.979999542236328,9153476.0,10.934412956237793
2019-06-18,11.140000343322754,10.920000076293945,10.960000038146973,10.9399995803833,6915864.0,10.89457893371582
2019-06-19,11.479999542236328,11.100000381469727,11.100000381469727,11.260000228881836,18732631.0,11.213251113891602
2019-06-20,11.720000267028809,11.319999694824219,11.40999984741211,11.699999809265137,22384014.0,11.651423454284668
2019-06-21,11.880000114440918,11.579999923706055,11.880000114440918,11.600000381469727,15686259.0,11.551838874816895
2019-06-24,12.229999542236328,11.680000305175781,11.760000228881836,12.15999984741211,22919423.0,12.109513282775879
2019-06-25,12.210000038146973,11.770000457763672,12.050000190734863,12.079999923706055,16330334.0,12.02984619140625
2019-06-26,12.079999923706055,12.079999923706055,12.079999923706055,12.079999923706055,0.0,12.02984619140625
2019-06-27,12.079999923706055,12.079999923706055,12.079999923706055,12.079999923706055,0.0,12.02984619140625
2019-06-28,10.539999961853027,10.180000305175781,10.319999694824219,10.229999542236328,28058909.0,10.18752670288086
2019-07-01,10.40999984741211,10.270000457763672,10.369999885559082,10.350000381469727,18902645.0,10.307028770446777
2019-07-02,10.550000190734863,10.25,10.319999694824219,10.359999656677246,16648687.0,10.316987037658691
2019-07-03,10.3100004196167,10.050000190734863,10.300000190734863,10.09000015258789,14083914.0,10.048108100891113
2019-07-04,10.210000038146973,10.079999923706055,10.170000076293945,10.149999618530273,8001897.0,10.107858657836914
2019-07-05,10.1899995803833,10.09000015258789,10.149999618530273,10.149999618530273,4959416.0,10.107858657836914
2019-07-08,10.140000343322754,9.609999656677246,10.140000343322754,9.760000228881836,12812104.0,9.719478607177734
2019-07-09,10.100000381469727,9.760000228881836,9.760000228881836,9.989999771118164,9919606.0,9.94852352142334
2019-07-10,10.100000381469727,9.779999732971191,9.979999542236328,9.819999694824219,6105123.0,9.779229164123535
2019-07-11,9.920000076293945,9.699999809265137,9.890000343322754,9.739999771118164,4798650.0,9.69956111907959
2019-07-12,9.829999923706055,9.6899995803833,9.710000038146973,9.760000228881836,3959061.0,9.719478607177734
2019-07-15,9.90999984741211,9.609999656677246,9.770000457763672,9.899999618530273,6146933.0,9.858896255493164
2019-07-16,10.279999732971191,9.979999542236328,9.979999542236328,10.1899995803833,12953032.0,10.147692680358887
2019-07-17,10.510000228881836,10.15999984741211,10.430000305175781,10.180000305175781,12487295.0,10.137734413146973
2019-07-18,10.329999923706055,10.010000228881836,10.109999656677246,10.220000267028809,7167187.0,10.177568435668945
2019-07-19,10.390000343322754,10.170000076293945,10.3100004196167,10.229999542236328,7156568.0,10.18752670288086
2019-07-22,10.229999542236328,9.90999984741211,10.180000305175781,9.90999984741211,7373787.0,9.868855476379395
2019-07-23,10.149999618530273,9.930000305175781,9.9399995803833,10.100000381469727,5327977.0,10.058067321777344
2019-07-24,10.279999732971191,10.119999885559082,10.149999618530273,10.170000076293945,6913923.0,10.127776145935059
2019-07-25,10.279999732971191,10.140000343322754,10.220000267028809,10.239999771118164,5719220.0,10.197484970092773
2019-07-26,10.260000228881836,10.15999984741211,10.170000076293945,10.220000267028809,4436362.0,10.177568435668945
2019-07-29,10.289999961853027,10.15999984741211,10.220000267028809,10.220000267028809,4298819.0,10.177568435668945
2019-07-30,10.289999961853027,10.180000305175781,10.180000305175781,10.220000267028809,4762341.0,10.177568435668945
2019-07-31,10.390000343322754,10.210000038146973,10.260000228881836,10.239999771118164,8123344.0,10.197484970092773
2019-08-01,10.199999809265137,9.890000343322754,10.15999984741211,10.010000228881836,8435418.0,9.968440055847168
2019-08-02,9.920000076293945,9.710000038146973,9.729999542236328,9.829999923706055,7746241.0,9.78918743133545
2019-08-05,9.970000267028809,9.739999771118164,9.800000190734863,9.850000381469727,5765510.0,9.809104919433594
2019-08-06,9.800000190734863,9.420000076293945,9.670000076293945,9.609999656677246,10218032.0,9.570100784301758
2019-08-07,9.670000076293945,9.460000038146973,9.609999656677246,9.460000038146973,5175566.0,9.420723915100098
2019-08-08,9.5600004196167,9.420000076293945,9.5,9.550000190734863,4750191.0,9.510350227355957
2019-08-09,9.59000015258789,9.239999771118164,9.5600004196167,9.260000228881836,5468175.0,9.22155475616455
2019-08-12,9.369999885559082,9.25,9.260000228881836,9.359999656677246,4236260.0,9.321138381958008
2019-08-13,9.399999618530273,9.220000267028809,9.229999542236328,9.3100004196167,3473899.0,9.271347045898438
2019-08-14,9.489999771118164,9.380000114440918,9.4399995803833,9.40999984741211,3704700.0,9.370931625366211
2019-08-15,9.479999542236328,9.109999656677246,9.109999656677246,9.479999542236328,4365969.0,9.440640449523926
2019-08-16,9.890000343322754,9.420000076293945,9.479999542236328,9.609999656677246,7081648.0,9.570100784301758
2019-08-19,9.819999694824219,9.579999923706055,9.59000015258789,9.819999694824219,8831191.0,9.779229164123535
2019-08-20,10.079999923706055,9.800000190734863,9.819999694824219,10.029999732971191,10655104.0,9.988356590270996
2019-08-21,10.0600004196167,9.850000381469727,9.920000076293945,9.890000343322754,5974597.0,9.848938941955566
2019-08-22,10.279999732971191,9.819999694824219,9.90999984741211,10.130000114440918,13167714.0,10.087942123413086
2019-08-23,10.15999984741211,10.0,10.09000015258789,10.010000228881836,6704665.0,9.968440055847168
2019-08-26,10.039999961853027,9.600000381469727,9.699999809265137,9.960000038146973,6787117.0,9.918647766113281
2019-08-27,10.239999771118164,9.970000267028809,9.970000267028809,10.119999885559082,11426507.0,10.077983856201172
2019-08-28,10.399999618530273,10.069999694824219,10.09000015258789,10.390000343322754,16848417.0,10.34686279296875
2019-08-29,10.699999809265137,10.210000038146973,10.550000190734863,10.220000267028809,29957242.0,10.177568435668945
2019-08-30,10.180000305175781,9.890000343322754,10.180000305175781,10.029999732971191,18153222.0,9.988356590270996
2019-09-02,10.550000190734863,9.979999542236328,10.0,10.550000190734863,15470647.0,10.50619888305664
2019-09-03,11.199999809265137,10.600000381469727,10.600000381469727,10.9399995803833,41313113.0,10.89457893371582
2019-09-04,10.829999923706055,10.569999694824219,10.720000267028809,10.739999771118164,18866575.0,10.695408821105957
2019-09-05,10.859999656677246,10.670000076293945,10.800000190734863,10.680000305175781,18510664.0,10.635659217834473
2019-09-06,10.760000228881836,10.550000190734863,10.619999885559082,10.699999809265137,10911998.0,10.6555757522583
2019-09-09,10.869999885559082,10.630000114440918,10.869999885559082,10.75,11165526.0,10.705368041992188
2019-09-10,10.760000228881836,10.600000381469727,10.760000228881836,10.680000305175781,9196706.0,10.635659217834473
2019-09-11,10.8100004196167,10.609999656677246,10.75,10.760000228881836,11532209.0,10.715326309204102
2019-09-12,11.020000457763672,10.699999809265137,10.75,10.970000267028809,14142354.0,10.924454689025879
2019-09-16,11.220000267028809,10.890000343322754,10.949999809265137,11.0600004196167,18513613.0,11.014081001281738
2019-09-17,10.989999771118164,10.649999618530273,10.989999771118164,10.760000228881836,11578055.0,10.715326309204102
2019-09-18,11.050000190734863,10.720000267028809,10.979999542236328,10.720000267028809,15100446.0,10.675492286682129
2019-09-19,10.75,10.460000038146973,10.649999618530273,10.569999694824219,12922847.0,10.526115417480469
2019-09-20,10.600000381469727,10.359999656677246,10.600000381469727,10.40999984741211,10231170.0,10.366779327392578
2019-09-23,10.399999618530273,10.109999656677246,10.399999618530273,10.1899995803833,10779240.0,10.147692680358887
2019-09-24,10.289999961853027,10.149999618530273,10.180000305175781,10.170000076293945,8990995.0,10.127776145935059
2019-09-25,10.170000076293945,9.979999542236328,10.170000076293945,10.0,8425461.0,9.958481788635254
2019-09-26,10.079999923706055,9.8100004196167,10.020000457763672,9.8100004196167,7574440.0,9.769270896911621
2019-09-27,10.100000381469727,9.829999923706055,9.829999923706055,10.029999732971191,6283493.0,9.988356590270996
2019-09-30,10.079999923706055,9.90999984741211,10.0600004196167,9.90999984741211,4940665.0,9.868855476379395
2019-10-08,10.09000015258789,9.899999618530273,9.90999984741211,10.010000228881836,4351074.0,9.968440055847168
2019-10-09,10.369999885559082,9.960000038146973,9.970000267028809,10.25,10697159.0,10.207444190979004
2019-10-10,10.270000457763672,10.0600004196167,10.25,10.180000305175781,9622488.0,10.137734413146973
2019-10-11,10.170000076293945,10.029999732971191,10.149999618530273,10.069999694824219,6087782.0,10.028190612792969
2019-10-14,10.229999542236328,10.100000381469727,10.15999984741211,10.15999984741211,8375548.0,10.117816925048828
2019-10-15,10.180000305175781,9.970000267028809,10.180000305175781,10.010000228881836,9438017.0,9.968440055847168
2019-10-16,10.25,10.0,10.0,10.170000076293945,10097864.0,10.127776145935059
2019-10-17,10.170000076293945,9.979999542236328,10.109999656677246,10.010000228881836,7840942.0,9.968440055847168
2019-10-18,10.050000190734863,9.770000457763672,10.010000228881836,9.8100004196167,9444231.0,9.769270896911621
2019-10-21,9.899999618530273,9.59000015258789,9.800000190734863,9.819999694824219,5043064.0,9.779229164123535
2019-10-22,9.949999809265137,9.8100004196167,9.8100004196167,9.920000076293945,4345932.0,9.878813743591309
2019-10-23,10.039999961853027,9.829999923706055,9.920000076293945,10.039999961853027,7321713.0,9.998315811157227
2019-10-24,10.510000228881836,9.899999618530273,9.899999618530273,10.25,19461571.0,10.207444190979004
2019-10-25,10.270000457763672,9.960000038146973,10.140000343322754,10.149999618530273,10868944.0,10.107858657836914
2019-10-28,10.210000038146973,10.0600004196167,10.130000114440918,10.140000343322754,8503787.0,10.097901344299316
2019-10-29,10.15999984741211,9.930000305175781,10.15999984741211,9.930000305175781,8685766.0,9.888772964477539
2019-10-30,9.970000267028809,9.779999732971191,9.90999984741211,9.800000190734863,5778376.0,9.759312629699707
2019-10-31,9.850000381469727,9.65999984741211,9.800000190734863,9.680000305175781,5501222.0,9.639810562133789
2019-11-01,9.779999732971191,9.619999885559082,9.640000343322754,9.75,4619252.0,9.709519386291504
2019-11-04,9.859999656677246,9.75,9.829999923706055,9.760000228881836,4239100.0,9.719478607177734
2019-11-05,9.869999885559082,9.680000305175781,9.75,9.8100004196167,4631881.0,9.769270896911621
2019-11-06,9.8100004196167,9.640000343322754,9.800000190734863,9.6899995803833,3551583.0,9.649768829345703
2019-11-07,9.989999771118164,9.649999618530273,9.649999618530273,9.859999656677246,5744297.0,9.819062232971191
2019-11-08,9.880000114440918,9.6899995803833,9.829999923706055,9.720000267028809,4940293.0,9.679644584655762
2019-11-11,9.720000267028809,9.449999809265137,9.720000267028809,9.470000267028809,5164017.0,9.430682182312012
2019-11-12,9.649999618530273,9.350000381469727,9.529999732971191,9.569999694824219,5789754.0,9.530266761779785
2019-11-13,10.050000190734863,9.800000190734863,9.880000114440918,9.829999923706055,14330126.0,9.78918743133545
2019-11-14,9.84000015258789,9.710000038146973,9.779999732971191,9.779999732971191,5588515.0,9.739395141601562
2019-11-15,9.770000457763672,9.489999771118164,9.75,9.510000228881836,6072868.0,9.470516204833984
2019-11-18,9.579999923706055,9.380000114440918,9.460000038146973,9.539999961853027,4018806.0,9.500391960144043
2019-11-19,9.680000305175781,9.470000267028809,9.529999732971191,9.670000076293945,5244947.0,9.629852294921875
2019-11-20,9.6899995803833,9.510000228881836,9.65999984741211,9.520000457763672,5044087.0,9.480475425720215
2019-11-21,9.5600004196167,9.449999809265137,9.520000457763672,9.510000228881836,3384500.0,9.470516204833984
2019-11-22,9.600000381469727,9.15999984741211,9.510000228881836,9.319999694824219,7904521.0,9.281304359436035
2019-11-25,9.319999694824219,9.180000305175781,9.319999694824219,9.25,3294238.0,9.21159553527832
2019-11-26,9.319999694824219,9.199999809265137,9.229999542236328,9.229999542236328,4102100.0,9.191678047180176
2019-11-27,9.289999961853027,9.1899995803833,9.199999809265137,9.229999542236328,2650008.0,9.191678047180176
2019-11-28,9.260000228881836,9.100000381469727,9.220000267028809,9.140000343322754,3903080.0,9.102052688598633
2019-11-29,9.270000457763672,9.109999656677246,9.149999618530273,9.25,4018835.0,9.21159553527832
2019-12-02,9.34000015258789,9.220000267028809,9.270000457763672,9.279999732971191,3284817.0,9.241471290588379
2019-12-03,9.289999961853027,9.199999809265137,9.199999809265137,9.279999732971191,2539725.0,9.241471290588379
2019-12-04,9.329999923706055,9.229999542236328,9.239999771118164,9.300000190734863,2885761.0,9.261387825012207
2019-12-05,9.380000114440918,9.289999961853027,9.289999961853027,9.359999656677246,3725281.0,9.321138381958008
2019-12-06,9.479999542236328,9.3100004196167,9.359999656677246,9.449999809265137,4867898.0,9.410764694213867
2019-12-09,9.5,9.380000114440918,9.479999542236328,9.390000343322754,4149146.0,9.351015090942383
2019-12-10,9.449999809265137,9.34000015258789,9.380000114440918,9.430000305175781,2795706.0,9.390848159790039
2019-12-11,9.600000381469727,9.390000343322754,9.420000076293945,9.539999961853027,6852628.0,9.500391960144043
2019-12-12,9.539999961853027,9.449999809265137,9.529999732971191,9.5,3637057.0,9.46055793762207
2019-12-13,9.59000015258789,9.489999771118164,9.59000015258789,9.510000228881836,5819775.0,9.470516204833984
2019-12-16,9.59000015258789,9.449999809265137,9.550000190734863,9.59000015258789,8700340.0,9.55018424987793
2019-12-17,9.6899995803833,9.520000457763672,9.5600004196167,9.65999984741211,11033623.0,9.619893074035645
2019-12-18,9.859999656677246,9.619999885559082,9.640000343322754,9.720000267028809,12157816.0,9.679644584655762
2019-12-19,9.850000381469727,9.6899995803833,9.699999809265137,9.760000228881836,6830505.0,9.719478607177734
2019-12-20,10.149999618530273,9.739999771118164,9.75,9.880000114440918,20829885.0,9.838979721069336
2019-12-23,9.859999656677246,9.5,9.8100004196167,9.520000457763672,10791587.0,9.480475425720215
2019-12-24,9.84000015258789,9.489999771118164,9.529999732971191,9.789999961853027,9248453.0,9.749353408813477
2019-12-25,9.850000381469727,9.6899995803833,9.789999961853027,9.75,6852845.0,9.709519386291504
2019-12-26,9.8100004196167,9.65999984741211,9.75,9.720000267028809,5439965.0,9.679644584655762
2019-12-27,9.829999923706055,9.680000305175781,9.729999542236328,9.6899995803833,6473166.0,9.649768829345703
2019-12-30,10.1899995803833,9.850000381469727,9.970000267028809,9.930000305175781,22421613.0,9.888772964477539
2019-12-31,10.050000190734863,9.90999984741211,9.9399995803833,10.029999732971191,11237721.0,9.988356590270996
2020-01-02,10.109999656677246,10.020000457763672,10.109999656677246,10.069999694824219,10245704.0,10.028190612792969
2020-01-03,10.1899995803833,10.0600004196167,10.100000381469727,10.140000343322754,8731099.0,10.097901344299316
2020-01-06,10.130000114440918,9.90999984741211,10.069999694824219,10.010000228881836,12998582.0,9.968440055847168
2020-01-07,10.319999694824219,10.020000457763672,10.020000457763672,10.289999961853027,16697905.0,10.24727725982666
2020-01-08,10.020000457763672,10.020000457763672,10.020000457763672,10.020000457763672,13235453.0,9.978399276733398
2020-01-09,10.34000015258789,10.09000015258789,10.100000381469727,10.239999771118164,10799175.0,10.197484970092773
2020-01-10,10.300000190734863,10.130000114440918,10.260000228881836,10.220000267028809,7070217.0,10.177568435668945
2020-01-13,10.1899995803833,10.1899995803833,10.1899995803833,10.1899995803833,8718216.0,10.147692680358887
2020-01-14,10.239999771118164,10.239999771118164,10.239999771118164,10.239999771118164,7849432.0,10.197484970092773
2020-01-15,10.300000190734863,10.109999656677246,10.270000457763672,10.149999618530273,6525789.0,10.107858657836914
2020-01-16,10.279999732971191,10.109999656677246,10.15999984741211,10.1899995803833,7671945.0,10.147692680358887
2020-01-17,10.449999809265137,10.180000305175781,10.199999809265137,10.3100004196167,11282269.0,10.267194747924805
2020-01-20,10.510000228881836,10.1899995803833,10.3100004196167,10.5,12520018.0,10.456405639648438
2020-01-21,10.619999885559082,10.25,10.529999732971191,10.279999732971191,15167863.0,10.237318992614746
2020-01-22,10.239999771118164,10.029999732971191,10.180000305175781,10.170000076293945,10079833.0,10.127776145935059
2020-01-23,10.15999984741211,9.699999809265137,10.0600004196167,9.770000457763672,13747861.0,9.729436874389648
2020-02-03,8.789999961853027,8.789999961853027,8.789999961853027,8.789999961853027,2179000.0,8.75350570678711
2020-02-04,8.479999542236328,7.929999828338623,7.929999828338623,8.25,22393264.0,8.215747833251953
2020-02-05,8.630000114440918,8.300000190734863,8.329999923706055,8.4399995803833,14580071.0,8.40495777130127
2020-02-06,8.84000015258789,8.329999923706055,8.4399995803833,8.779999732971191,14172881.0,8.743546485900879
2020-02-07,9.65999984741211,8.640000343322754,8.760000228881836,9.65999984741211,19411828.0,9.619893074035645
2020-02-10,10.050000190734863,9.210000038146973,9.380000114440918,9.670000076293945,25536624.0,9.629852294921875
2020-02-11,9.739999771118164,9.489999771118164,9.579999923706055,9.5600004196167,13843325.0,9.520309448242188
2020-02-12,9.9399995803833,9.539999961853027,9.5600004196167,9.8100004196167,14425415.0,9.769270896911621
2020-02-13,9.84000015258789,9.5600004196167,9.800000190734863,9.579999923706055,12842484.0,9.5402250289917
2020-02-14,9.770000457763672,9.510000228881836,9.539999961853027,9.680000305175781,10428799.0,9.639810562133789
2020-02-17,9.9399995803833,9.670000076293945,9.680000305175781,9.9399995803833,15754639.0,9.898730278015137
2020-02-18,10.079999923706055,9.84000015258789,9.960000038146973,10.020000457763672,14958825.0,9.978399276733398
2020-02-19,10.289999961853027,9.760000228881836,10.25,9.770000457763672,21784926.0,9.729436874389648
2020-02-20,9.890000343322754,9.65999984741211,9.770000457763672,9.829999923706055,14175197.0,9.78918743133545
2020-02-21,9.850000381469727,9.65999984741211,9.789999961853027,9.829999923706055,19666004.0,9.78918743133545
2020-02-24,9.720000267028809,9.529999732971191,9.710000038146973,9.630000114440918,19091572.0,9.590018272399902
2020-02-25,9.420000076293945,9.029999732971191,9.329999923706055,9.34000015258789,19013321.0,9.30122184753418
2020-02-26,9.460000038146973,9.09000015258789,9.100000381469727,9.199999809265137,14334255.0,9.161803245544434
2020-02-27,9.449999809265137,9.140000343322754,9.300000190734863,9.149999618530273,12761923.0,9.11201000213623
2020-02-28,9.029999732971191,8.65999984741211,8.90999984741211,8.760000228881836,15249769.0,8.72362995147705
2020-03-02,9.079999923706055,8.770000457763672,8.770000457763672,9.020000457763672,10079297.0,8.982550621032715
2020-03-03,9.25,8.9399995803833,9.079999923706055,9.069999694824219,11018068.0,9.032342910766602
2020-03-04,9.180000305175781,9.0,9.069999694824219,9.170000076293945,8241894.0,9.131927490234375
2020-03-05,9.460000038146973,9.130000114440918,9.25,9.359999656677246,14403971.0,9.321138381958008
2020-03-06,9.279999732971191,9.170000076293945,9.199999809265137,9.220000267028809,7220980.0,9.181720733642578
2020-03-09,9.989999771118164,9.09000015258789,9.180000305175781,9.880000114440918,32500802.0,9.838979721069336
2020-03-10,9.850000381469727,9.449999809265137,9.649999618530273,9.789999961853027,22066313.0,9.749353408813477
2020-03-11,10.220000267028809,9.619999885559082,9.770000457763672,9.899999618530273,29232955.0,9.858896255493164
2020-03-12,9.8100004196167,9.399999618530273,9.729999542236328,9.479999542236328,16454846.0,9.440640449523926
2020-03-13,10.279999732971191,8.970000267028809,8.989999771118164,10.010000228881836,35279797.0,9.968440055847168
2020-03-16,10.489999771118164,9.869999885559082,10.149999618530273,10.079999923706055,32159161.0,10.0381498336792
2020-03-17,10.550000190734863,9.899999618530273,10.199999809265137,10.529999732971191,35540645.0,10.486281394958496
2020-03-18,10.600000381469727,10.0600004196167,10.5600004196167,10.100000381469727,32089108.0,10.058067321777344
2020-03-19,10.100000381469727,10.100000381469727,10.100000381469727,10.100000381469727,0.0,10.058067321777344
2020-03-20,10.449999809265137,9.609999656677246,10.300000190734863,9.760000228881836,30203364.0,9.719478607177734
2020-03-23,9.220000267028809,8.779999732971191,9.180000305175781,8.779999732971191,23503248.0,8.743546485900879
2020-03-24,8.880000114440918,8.359999656677246,8.829999923706055,8.630000114440918,18321854.0,8.594169616699219
2020-03-25,8.84000015258789,8.569999694824219,8.800000190734863,8.75,12501701.0,8.713671684265137
2020-03-26,8.930000305175781,8.65999984741211,8.699999809265137,8.789999961853027,10508932.0,8.75350570678711
2020-03-27,8.920000076293945,8.710000038146973,8.829999923706055,8.75,8622649.0,8.713671684265137
2020-03-30,8.600000381469727,8.369999885559082,8.600000381469727,8.4399995803833,10499912.0,8.40495777130127
2020-03-31,8.640000343322754,8.430000305175781,8.520000457763672,8.470000267028809,6111318.0,8.434834480285645
2020-04-01,8.510000228881836,8.229999542236328,8.399999618530273,8.289999961853027,9633842.0,8.25558090209961
2020-04-02,8.399999618530273,8.15999984741211,8.15999984741211,8.399999618530273,6331115.0,8.365124702453613
2020-04-03,8.510000228881836,8.34000015258789,8.380000114440918,8.470000267028809,6113833.0,8.434834480285645
2020-04-07,8.739999771118164,8.550000190734863,8.59000015258789,8.670000076293945,9508674.0,8.634003639221191
2020-04-08,8.6899995803833,8.550000190734863,8.59000015258789,8.609999656677246,6734922.0,8.574252128601074
2020-04-09,8.84000015258789,8.630000114440918,8.630000114440918,8.720000267028809,7636716.0,8.683795928955078
2020-04-10,8.739999771118164,8.449999809265137,8.739999771118164,8.520000457763672,8140872.0,8.484626770019531
2020-04-13,8.520000457763672,8.149999618530273,8.479999542236328,8.220000267028809,9289597.0,8.185872077941895
2020-04-14,8.369999885559082,8.239999771118164,8.279999732971191,8.319999694824219,6526857.0,8.285456657409668
2020-04-15,8.479999542236328,8.289999961853027,8.3100004196167,8.34000015258789,7467787.0,8.305374145507812
2020-04-16,8.460000038146973,8.279999732971191,8.279999732971191,8.4399995803833,5834283.0,8.40495777130127
2020-04-17,8.529999732971191,8.399999618530273,8.4399995803833,8.460000038146973,7652167.0,8.424875259399414
2020-04-20,8.510000228881836,8.359999656677246,8.489999771118164,8.40999984741211,5428201.0,8.375082969665527
2020-04-21,8.390000343322754,8.229999542236328,8.359999656677246,8.300000190734863,6016302.0,8.26554012298584
2020-04-22,8.34000015258789,8.239999771118164,8.300000190734863,8.34000015258789,4880441.0,8.305374145507812
2020-04-23,8.930000305175781,8.270000457763672,8.34000015258789,8.75,21364499.0,8.713671684265137
2020-04-24,8.670000076293945,8.399999618530273,8.529999732971191,8.539999961853027,14585753.0,8.50454330444336
2020-04-27,8.489999771118164,8.300000190734863,8.430000305175781,8.329999923706055,7105799.0,8.295414924621582
2020-04-28,8.5600004196167,8.180000305175781,8.350000381469727,8.40999984741211,9636544.0,8.375082969665527
2020-04-29,8.539999961853027,8.329999923706055,8.390000343322754,8.4399995803833,7193904.0,8.40495777130127
2020-04-30,8.739999771118164,8.460000038146973,8.630000114440918,8.59000015258789,11229493.0,8.554335594177246
2020-05-06,9.029999732971191,8.479999542236328,8.5,8.779999732971191,14451301.0,8.743546485900879
2020-05-07,8.770000457763672,8.609999656677246,8.739999771118164,8.619999885559082,9135479.0,8.584211349487305
2020-05-08,8.779999732971191,8.630000114440918,8.65999984741211,8.720000267028809,6646271.0,8.683795928955078
2020-05-11,8.880000114440918,8.680000305175781,8.720000267028809,8.739999771118164,9220982.0,8.703712463378906
2020-05-12,8.8100004196167,8.600000381469727,8.699999809265137,8.65999984741211,6922081.0,8.624045372009277
2020-05-13,8.670000076293945,8.5600004196167,8.649999618530273,8.609999656677246,4881600.0,8.574252128601074
2020-05-14,8.619999885559082,8.520000457763672,8.600000381469727,8.539999961853027,3900292.0,8.50454330444336
2020-05-15,8.640000343322754,8.550000190734863,8.600000381469727,8.550000190734863,4713227.0,8.51450252532959
2020-05-18,8.6899995803833,8.470000267028809,8.609999656677246,8.600000381469727,6615072.0,8.564294815063477
2020-05-19,8.6899995803833,8.600000381469727,8.630000114440918,8.680000305175781,5860105.0,8.643962860107422
2020-05-20,8.949999809265137,8.619999885559082,8.680000305175781,8.739999771118164,12159319.0,8.703712463378906
2020-05-21,8.739999771118164,8.470000267028809,8.699999809265137,8.5,9816046.0,8.464709281921387
2020-05-22,8.670000076293945,8.300000190734863,8.670000076293945,8.34000015258789,8513354.0,8.305374145507812
2020-05-25,8.380000114440918,8.210000038146973,8.319999694824219,8.260000228881836,5947430.0,8.225706100463867
2020-05-26,8.390000343322754,8.260000228881836,8.260000228881836,8.350000381469727,6135009.0,8.315332412719727
2020-05-27,8.34000015258789,8.239999771118164,8.329999923706055,8.279999732971191,5945870.0,8.245622634887695
2020-05-28,8.369999885559082,8.15999984741211,8.289999961853027,8.199999809265137,6725433.0,8.16595458984375
2020-05-29,8.460000038146973,8.180000305175781,8.210000038146973,8.319999694824219,8276606.0,8.285456657409668
2020-06-01,8.539999961853027,8.300000190734863,8.329999923706055,8.489999771118164,9213713.0,8.454751014709473
2020-06-02,8.670000076293945,8.489999771118164,8.630000114440918,8.520000457763672,9641884.0,8.484626770019531
2020-06-03,8.649999618530273,8.510000228881836,8.539999961853027,8.510000228881836,8460710.0,8.474668502807617
2020-06-04,8.579999923706055,8.470000267028809,8.550000190734863,8.520000457763672,5666390.0,8.484626770019531
2020-06-05,8.649999618530273,8.470000267028809,8.5600004196167,8.619999885559082,9279875.0,8.584211349487305
2020-06-08,8.720000267028809,8.529999732971191,8.649999618530273,8.59000015258789,8197291.0,8.554335594177246
2020-06-09,8.600000381469727,8.520000457763672,8.569999694824219,8.59000015258789,5076304.0,8.554335594177246
2020-06-10,8.630000114440918,8.430000305175781,8.59000015258789,8.449999809265137,6237707.0,8.4149169921875
2020-06-11,8.569999694824219,8.359999656677246,8.5,8.40999984741211,7375174.0,8.375082969665527
2020-06-12,8.479999542236328,8.279999732971191,8.279999732971191,8.430000305175781,5707875.0,8.395000457763672
2020-06-15,8.489999771118164,8.270000457763672,8.4399995803833,8.279999732971191,6796174.0,8.279999732971191
2020-06-16,8.359999656677246,8.25,8.350000381469727,8.329999923706055,6139772.0,8.329999923706055
2020-06-17,8.350000381469727,8.229999542236328,8.350000381469727,8.300000190734863,8768012.0,8.300000190734863
2020-06-18,8.369999885559082,8.260000228881836,8.3100004196167,8.319999694824219,6939471.0,8.319999694824219
2020-06-19,8.359999656677246,8.260000228881836,8.3100004196167,8.34000015258789,6712754.0,8.34000015258789
2020-06-22,8.4399995803833,8.329999923706055,8.350000381469727,8.359999656677246,7471266.0,8.359999656677246
2020-06-23,8.369999885559082,8.279999732971191,8.359999656677246,8.3100004196167,6115129.0,8.3100004196167
2020-06-24,8.34000015258789,8.199999809265137,8.300000190734863,8.239999771118164,6321533.0,8.239999771118164
2020-06-29,8.279999732971191,8.119999885559082,8.199999809265137,8.130000114440918,7644315.0,8.130000114440918
2020-06-30,8.229999542236328,8.119999885559082,8.180000305175781,8.180000305175781,7874753.0,8.180000305175781
2020-07-01,8.539999961853027,8.199999809265137,8.199999809265137,8.470000267028809,19085603.0,8.470000267028809
2020-07-02,8.520000457763672,8.350000381469727,8.399999618530273,8.479999542236328,14473254.0,8.479999542236328
2020-07-03,8.670000076293945,8.479999542236328,8.5,8.609999656677246,14472591.0,8.609999656677246
2020-07-06,8.949999809265137,8.649999618530273,8.65999984741211,8.920000076293945,23053214.0,8.920000076293945
2020-07-07,9.079999923706055,8.829999923706055,9.050000190734863,8.850000381469727,20496508.0,8.850000381469727
2020-07-08,9.25,8.770000457763672,8.850000381469727,9.130000114440918,20484321.0,9.130000114440918
2020-07-09,9.359999656677246,9.050000190734863,9.100000381469727,9.220000267028809,17523287.0,9.220000267028809
2020-07-10,9.579999923706055,9.149999618530273,9.15999984741211,9.199999809265137,21386960.0,9.199999809265137
2020-07-13,9.460000038146973,9.140000343322754,9.180000305175781,9.40999984741211,17575627.0,9.40999984741211
2020-07-14,9.5,9.140000343322754,9.399999618530273,9.279999732971191,17106552.0,9.279999732971191
2020-07-15,9.4399995803833,9.029999732971191,9.319999694824219,9.0600004196167,17429641.0,9.0600004196167
2020-07-16,9.180000305175781,8.729999542236328,9.0600004196167,8.789999961853027,14521638.0,8.789999961853027
2020-07-17,8.890000343322754,8.6899995803833,8.8100004196167,8.829999923706055,11689578.0,8.829999923706055
2020-07-20,9.199999809265137,8.850000381469727,8.850000381469727,9.15999984741211,13441942.0,9.15999984741211
2020-07-21,9.399999618530273,9.079999923706055,9.130000114440918,9.25,15241719.0,9.25
2020-07-22,9.430000305175781,9.199999809265137,9.279999732971191,9.279999732971191,14262446.0,9.279999732971191
2020-07-23,9.260000228881836,8.899999618530273,9.220000267028809,9.15999984741211,13861138.0,9.15999984741211
2020-07-24,9.210000038146973,8.800000190734863,9.130000114440918,8.850000381469727,13715605.0,8.850000381469727
2020-07-27,8.930000305175781,8.539999961853027,8.880000114440918,8.630000114440918,14708322.0,8.630000114440918
2020-07-28,8.729999542236328,8.579999923706055,8.649999618530273,8.65999984741211,6450153.0,8.65999984741211
2020-07-29,8.800000190734863,8.479999542236328,8.630000114440918,8.779999732971191,9112573.0,8.779999732971191
2020-07-30,8.84000015258789,8.720000267028809,8.770000457763672,8.729999542236328,6625317.0,8.729999542236328
2020-07-31,8.899999618530273,8.680000305175781,8.699999809265137,8.829999923706055,8550737.0,8.829999923706055
2020-08-03,9.079999923706055,8.880000114440918,8.890000343322754,9.050000190734863,10955167.0,9.050000190734863
2020-08-04,9.289999961853027,9.0,9.0600004196167,9.130000114440918,15518484.0,9.130000114440918
2020-08-05,9.220000267028809,9.010000228881836,9.119999885559082,9.140000343322754,9694190.0,9.140000343322754
2020-08-06,9.220000267028809,9.039999961853027,9.180000305175781,9.130000114440918,8823978.0,9.130000114440918
2020-08-07,9.699999809265137,9.149999618530273,9.229999542236328,9.3100004196167,36604117.0,9.3100004196167
2020-08-10,10.239999771118164,9.430000305175781,9.430000305175781,9.989999771118164,44459648.0,9.989999771118164
2020-08-11,10.4399995803833,9.800000190734863,9.899999618530273,10.029999732971191,45672288.0,10.029999732971191
2020-08-12,10.420000076293945,9.850000381469727,10.180000305175781,10.119999885559082,33428015.0,10.119999885559082
2020-08-13,10.229999542236328,9.859999656677246,10.119999885559082,9.880000114440918,21738244.0,9.880000114440918
2020-08-14,10.869999885559082,9.869999885559082,9.880000114440918,10.869999885559082,53035091.0,10.869999885559082
2020-08-17,11.960000038146973,11.350000381469727,11.350000381469727,11.960000038146973,54918614.0,11.960000038146973
2020-08-18,13.15999984741211,12.829999923706055,12.829999923706055,13.15999984741211,30607324.0,13.15999984741211
2020-08-19,14.479999542236328,12.930000305175781,14.350000381469727,13.0,181506944.0,13.0
2020-08-20,14.300000190734863,12.649999618530273,12.699999809265137,14.300000190734863,78486711.0,14.300000190734863
2020-08-21,15.600000381469727,13.010000228881836,15.050000190734863,13.300000190734863,143509002.0,13.300000190734863
2020-08-24,14.630000114440918,14.199999809265137,14.199999809265137,14.630000114440918,31974822.0,14.630000114440918
2020-08-25,16.09000015258789,15.770000457763672,16.09000015258789,16.09000015258789,36099094.0,16.09000015258789
2020-08-26,17.700000762939453,15.130000114440918,15.819999694824219,16.799999237060547,173736964.0,16.799999237060547
2020-08-27,16.5,15.119999885559082,16.5,15.119999885559082,39495594.0,15.119999885559082
2020-08-28,15.369999885559082,13.850000381469727,15.079999923706055,14.319999694824219,110861370.0,14.319999694824219
2020-08-31,15.75,14.380000114440918,14.850000381469727,14.5,114557321.0,14.5
2020-09-01,15.079999923706055,13.6899995803833,14.5,14.40999984741211,104705175.0,14.40999984741211
2020-09-02,14.569999694824219,13.270000457763672,14.569999694824219,14.1899995803833,80371762.0,14.1899995803833
2020-09-03,14.59000015258789,13.800000190734863,13.930000305175781,14.170000076293945,59769262.0,14.170000076293945
2020-09-04,14.859999656677246,13.760000228881836,13.800000190734863,14.180000305175781,61235032.0,14.180000305175781
2020-09-07,14.300000190734863,13.5,14.180000305175781,13.869999885559082,47124083.0,13.869999885559082
2020-09-08,13.859999656677246,12.479999542236328,13.739999771118164,12.59000015258789,78492285.0,12.59000015258789
2020-09-09,12.520000457763672,11.380000114440918,12.350000381469727,11.6899995803833,51823784.0,11.6899995803833
2020-09-10,11.869999885559082,11.149999618530273,11.789999961853027,11.239999771118164,40188382.0,11.239999771118164
2020-09-11,11.449999809265137,11.0,11.170000076293945,11.329999923706055,30361313.0,11.329999923706055
2020-09-14,11.680000305175781,11.25,11.319999694824219,11.390000343322754,33455087.0,11.390000343322754
2020-09-15,12.25,11.239999771118164,11.380000114440918,11.970000267028809,40219460.0,11.970000267028809
2020-09-16,12.1899995803833,11.729999542236328,11.890000343322754,12.0600004196167,28555522.0,12.0600004196167
2020-09-17,12.260000228881836,11.75,11.899999618530273,12.09000015258789,24692752.0,12.09000015258789
2020-09-18,13.300000190734863,12.140000343322754,12.140000343322754,12.800000190734863,52295318.0,12.800000190734863
2020-09-21,12.890000343322754,12.430000305175781,12.5,12.640000343322754,27405343.0,12.640000343322754
2020-09-22,12.550000190734863,12.140000343322754,12.510000228881836,12.289999961853027,20041789.0,12.289999961853027
2020-09-23,12.880000114440918,12.050000190734863,12.40999984741211,12.579999923706055,28078153.0,12.579999923706055
2020-09-24,12.489999771118164,12.050000190734863,12.300000190734863,12.109999656677246,17734394.0,12.109999656677246
2020-09-25,12.180000305175781,11.859999656677246,12.079999923706055,12.079999923706055,13011528.0,12.079999923706055
2020-09-28,12.069999694824219,11.670000076293945,12.069999694824219,11.880000114440918,13691765.0,11.880000114440918
2020-09-29,12.449999809265137,11.930000305175781,12.0,12.140000343322754,26153510.0,12.140000343322754
2020-09-30,13.350000381469727,12.130000114440918,12.130000114440918,12.710000038146973,48915996.0,12.710000038146973
2020-10-09,13.600000381469727,12.720000267028809,12.800000190734863,13.15999984741211,37636871.0,13.15999984741211
2020-10-12,13.4399995803833,13.0600004196167,13.420000076293945,13.229999542236328,38137543.0,13.229999542236328
2020-10-13,13.180000305175781,12.75,13.180000305175781,13.0,21173262.0,13.0
2020-10-14,13.079999923706055,12.760000228881836,12.920000076293945,12.869999885559082,15819129.0,12.869999885559082
2020-10-15,13.039999961853027,12.569999694824219,12.829999923706055,12.739999771118164,17559072.0,12.739999771118164
2020-10-16,13.029999732971191,12.579999923706055,12.680000305175781,12.890000343322754,22723041.0,12.890000343322754
2020-10-19,12.869999885559082,12.449999809265137,12.819999694824219,12.609999656677246,16709090.0,12.609999656677246
2020-10-20,13.0,12.260000228881836,12.5,12.90999984741211,23146302.0,12.90999984741211
2020-10-21,12.970000267028809,12.59000015258789,12.899999618530273,12.779999732971191,14875935.0,12.779999732971191
2020-10-22,12.779999732971191,12.380000114440918,12.680000305175781,12.699999809265137,13594823.0,12.699999809265137
2020-10-23,13.140000343322754,12.550000190734863,12.6899995803833,12.630000114440918,25277303.0,12.630000114440918
2020-10-26,12.479999542236328,12.050000190734863,12.420000076293945,12.460000038146973,18589604.0,12.460000038146973
2020-10-27,13.050000190734863,12.34000015258789,12.390000343322754,12.760000228881836,16685267.0,12.760000228881836