Date,High,Low,Open,Close,Volume,Adj Close
2010-01-04,13.460000038146973,13.0,13.460000038146973,13.069999694824219,3983954.0,11.396286010742188
2010-01-05,13.199999809265137,12.8100004196167,13.020000457763672,13.050000190734863,6047309.0,11.3788480758667
2010-01-06,13.239999771118164,13.0,13.0,13.180000305175781,3722242.0,11.492199897766113
2010-01-07,13.25,12.510000228881836,13.100000381469727,12.59000015258789,4192238.0,10.977753639221191
2010-01-08,12.579999923706055,12.0,12.569999694824219,12.529999732971191,3852007.0,10.92543888092041
2010-01-11,12.880000114440918,12.25,12.609999656677246,12.319999694824219,2444388.0,10.742328643798828
2010-01-12,12.979999542236328,12.229999542236328,12.279999732971191,12.9399995803833,3211678.0,11.282934188842773
2010-01-13,13.140000343322754,12.59000015258789,12.600000381469727,12.75,3986877.0,11.117264747619629
2010-01-14,13.800000190734863,12.75,12.75,13.680000305175781,7672484.0,11.928173065185547
2010-01-15,14.369999885559082,13.680000305175781,13.699999809265137,13.850000381469727,7765921.0,12.076401710510254
2010-01-18,14.5600004196167,13.579999923706055,13.699999809265137,14.430000305175781,7226588.0,12.582128524780273
2010-01-19,14.600000381469727,13.960000038146973,14.4399995803833,14.220000267028809,4013821.0,12.399020195007324
2010-01-20,14.300000190734863,13.0,14.239999771118164,13.15999984741211,6138179.0,11.474761009216309
2010-01-21,13.5,13.119999885559082,13.279999732971191,13.270000457763672,2694775.0,11.570673942565918
2010-01-22,13.119999885559082,12.199999809265137,13.119999885559082,12.6899995803833,3790886.0,11.064948081970215
2010-01-25,12.800000190734863,12.100000381469727,12.600000381469727,12.25,2073541.0,10.681293487548828
2010-01-26,12.680000305175781,11.800000190734863,12.529999732971191,12.069999694824219,3260986.0,10.52434253692627
2010-01-27,12.359999656677246,11.84000015258789,12.0,12.229999542236328,1986392.0,10.663854598999023
2010-01-28,12.399999618530273,11.899999618530273,12.1899995803833,12.3100004196167,2183744.0,10.733610153198242
2010-01-29,12.710000038146973,12.100000381469727,12.239999771118164,12.550000190734863,2279195.0,10.942877769470215
2010-02-01,12.550000190734863,11.90999984741211,12.550000190734863,12.229999542236328,2461272.0,10.663854598999023
2010-02-02,12.449999809265137,11.010000228881836,12.25,11.079999923706055,4446863.0,9.661120414733887
2010-02-03,11.869999885559082,10.170000076293945,11.09000015258789,11.84000015258789,8578919.0,10.323798179626465
2010-02-04,12.180000305175781,11.399999618530273,11.5,12.069999694824219,3344520.0,10.52434253692627
2010-02-05,11.850000381469727,11.25,11.510000228881836,11.5,2932907.0,10.027338027954102
2010-02-08,11.75,11.279999732971191,11.75,11.649999618530273,1284317.0,10.158129692077637
2010-02-09,11.6899995803833,11.239999771118164,11.399999618530273,11.399999618530273,1315550.0,9.940143585205078
2010-02-10,11.680000305175781,11.399999618530273,11.5,11.619999885559082,1252251.0,10.131970405578613
2010-02-11,12.199999809265137,11.489999771118164,11.5600004196167,12.100000381469727,3072531.0,10.55050277709961
2010-02-12,12.270000457763672,11.789999961853027,12.119999885559082,12.199999809265137,2218807.0,10.63769817352295
2010-02-22,12.199999809265137,11.899999618530273,11.899999618530273,12.100000381469727,1391622.0,10.55050277709961
2010-02-23,12.180000305175781,11.800000190734863,12.180000305175781,12.020000457763672,1254503.0,10.480748176574707
2010-02-24,13.0,11.829999923706055,11.850000381469727,12.930000305175781,5375925.0,11.274214744567871
2010-02-25,12.979999542236328,12.779999732971191,12.90999984741211,12.859999656677246,3153137.0,11.213179588317871
2010-02-26,12.989999771118164,12.579999923706055,12.859999656677246,12.84000015258789,3383354.0,11.195741653442383
2010-03-01,12.949999809265137,12.59000015258789,12.789999961853027,12.869999885559082,5270201.0,11.221899032592773
2010-03-02,13.539999961853027,12.699999809265137,12.869999885559082,13.199999809265137,7637023.0,11.50964069366455
2010-03-03,13.75,13.029999732971191,13.319999694824219,13.199999809265137,8485103.0,11.50964069366455
2010-03-04,13.199999809265137,12.130000114440918,13.199999809265137,12.350000381469727,6479797.0,10.768488883972168
2010-03-05,12.479999542236328,11.899999618530273,12.319999694824219,12.109999656677246,3677481.0,10.559221267700195
2010-03-08,12.390000343322754,11.800000190734863,12.1899995803833,12.25,2413660.0,10.681293487548828
2010-03-09,12.180000305175781,11.979999542236328,12.180000305175781,12.119999885559082,2328877.0,10.567941665649414
2010-03-10,12.279999732971191,11.979999542236328,12.199999809265137,12.010000228881836,1644050.0,10.472027778625488
2010-03-11,12.180000305175781,11.40999984741211,12.180000305175781,11.710000038146973,3929973.0,10.210445404052734
2010-03-12,11.869999885559082,11.399999618530273,11.710000038146973,11.680000305175781,2426466.0,10.184287071228027
2010-03-15,11.960000038146973,11.520000457763672,11.699999809265137,11.869999885559082,2876097.0,10.349956512451172
2010-03-16,12.40999984741211,11.819999694824219,11.960000038146973,12.34000015258789,4488588.0,10.75976848602295
2010-03-17,12.609999656677246,12.260000228881836,12.359999656677246,12.600000381469727,4108891.0,10.986473083496094
2010-03-18,13.199999809265137,12.529999732971191,12.819999694824219,12.619999885559082,5826117.0,11.003911972045898
2010-03-19,12.699999809265137,12.220000267028809,12.449999809265137,12.6899995803833,4024308.0,11.064948081970215
2010-03-22,12.829999923706055,12.470000267028809,12.699999809265137,12.779999732971191,2556495.0,11.143423080444336
2010-03-23,12.800000190734863,12.460000038146973,12.75,12.65999984741211,2318163.0,11.038789749145508
2010-03-24,12.710000038146973,12.369999885559082,12.600000381469727,12.619999885559082,3216039.0,11.003911972045898
2010-03-25,12.5,12.130000114440918,12.5,12.140000343322754,2318440.0,10.585381507873535
2010-03-26,12.600000381469727,12.039999961853027,12.119999885559082,12.59000015258789,3068483.0,10.977753639221191
2010-03-29,12.680000305175781,12.300000190734863,12.600000381469727,12.34000015258789,2424911.0,10.75976848602295
2010-03-30,12.930000305175781,12.34000015258789,12.399999618530273,12.819999694824219,8364501.0,11.178300857543945
2010-03-31,13.420000076293945,12.800000190734863,12.829999923706055,13.260000228881836,11642690.0,11.561955451965332
2010-04-01,13.520000457763672,13.109999656677246,13.260000228881836,13.279999732971191,7914741.0,11.57939338684082
2010-04-02,13.539999961853027,13.25,13.520000457763672,13.3100004196167,5861456.0,11.605552673339844
2010-04-06,13.479999542236328,13.010000228881836,13.390000343322754,13.449999809265137,4779919.0,11.727622985839844
2010-04-07,14.390000343322754,13.199999809265137,13.399999618530273,14.170000076293945,9827394.0,12.355423927307129
2010-04-08,14.520000457763672,13.949999809265137,14.199999809265137,14.0,8200138.0,12.207191467285156
2010-04-09,14.770000457763672,13.880000114440918,13.90999984741211,14.569999694824219,8275312.0,12.704198837280273
2010-04-12,16.030000686645508,14.399999618530273,14.579999923706055,16.030000686645508,14757293.0,13.977238655090332
2010-04-13,16.579999923706055,15.079999923706055,16.450000762939453,15.739999771118164,15414864.0,13.724372863769531
2010-04-14,16.049999237060547,15.399999618530273,15.880000114440918,15.880000114440918,9117644.0,13.846445083618164
2010-04-15,17.149999618530273,15.819999694824219,16.049999237060547,16.559999465942383,18401991.0,14.43936538696289
2010-04-16,17.3799991607666,15.390000343322754,16.25,16.969999313354492,14556741.0,14.796862602233887
2010-04-19,17.219999313354492,15.899999618530273,16.520000457763672,16.110000610351562,10662326.0,14.046991348266602
2010-04-20,16.399999618530273,15.420000076293945,16.020000457763672,16.309999465942383,7123271.0,14.221380233764648
2010-04-21,17.56999969482422,15.899999618530273,16.399999618530273,17.100000381469727,10221681.0,14.910216331481934
2010-04-22,18.780000686645508,16.760000228881836,16.760000228881836,18.18000030517578,17807210.0,15.851910591125488
2010-04-23,18.049999237060547,16.600000381469727,17.760000228881836,16.790000915527344,22870428.0,14.639913558959961
2010-04-26,17.18000030517578,15.979999542236328,16.5,16.190000534057617,12254296.0,14.116747856140137
2010-04-27,16.15999984741211,15.470000267028809,15.729999542236328,16.110000610351562,8876107.0,14.046991348266602
2010-04-28,16.729999542236328,15.6899995803833,15.779999732971191,16.040000915527344,9178852.0,13.985956192016602
2010-04-29,16.5,15.579999923706055,16.149999618530273,15.600000381469727,6261480.0,13.602300643920898
2010-04-30,15.699999809265137,14.609999656677246,15.5,14.699999809265137,8253484.0,12.81755256652832
2010-05-04,14.949999809265137,14.020000457763672,14.399999618530273,14.670000076293945,4727553.0,12.791394233703613
2010-05-05,14.670000076293945,14.670000076293945,14.670000076293945,14.670000076293945,0.0,12.791394233703613
2010-05-06,16.139999389648438,15.050000190734863,15.15999984741211,16.139999389648438,13578947.0,14.073148727416992
2010-05-07,16.809999465942383,15.569999694824219,15.979999542236328,15.699999809265137,23775783.0,13.689495086669922
2010-05-10,16.280000686645508,14.699999809265137,15.520000457763672,15.350000381469727,15905002.0,13.38431453704834
2010-05-11,16.56999969482422,15.5600004196167,15.699999809265137,15.770000457763672,16801110.0,13.750532150268555
2010-05-12,15.699999809265137,14.510000228881836,15.300000190734863,14.630000114440918,12156723.0,12.75651741027832
2010-05-13,15.170000076293945,13.3100004196167,14.479999542236328,15.039999961853027,10448658.0,13.114013671875
2010-05-14,15.699999809265137,14.300000190734863,14.800000190734863,15.449999809265137,10769454.0,13.47150993347168
2010-05-17,15.350000381469727,14.550000190734863,15.100000381469727,14.90999984741211,8474237.0,13.000659942626953
2010-05-18,15.680000305175781,14.529999732971191,15.289999961853027,15.5600004196167,11071428.0,13.567422866821289
2010-05-19,16.780000686645508,15.319999694824219,15.550000190734863,16.25,13068026.0,14.169063568115234
2010-05-20,16.940000534057617,15.800000190734863,15.90999984741211,16.43000030517578,12645346.0,14.32601261138916
2010-05-21,17.110000610351562,15.829999923706055,16.0,16.940000534057617,12038416.0,14.770703315734863
2010-05-24,18.299999237060547,16.809999465942383,17.280000686645508,17.799999237060547,16090363.0,15.520575523376465
2010-05-25,18.100000381469727,17.200000762939453,17.450000762939453,17.459999084472656,11164773.0,15.224115371704102
2010-05-26,17.989999771118164,17.260000228881836,17.3799991607666,17.540000915527344,7521077.0,15.29387092590332
2010-05-27,18.100000381469727,16.709999084472656,17.309999465942383,17.81999969482422,12161595.0,15.53801441192627
2010-05-28,18.100000381469727,17.280000686645508,18.010000228881836,17.34000015258789,8822903.0,15.119481086730957
2010-05-31,17.790000915527344,16.809999465942383,17.25,16.920000076293945,7216508.0,14.753266334533691
2010-06-01,16.8799991607666,15.520000457763672,16.670000076293945,16.139999389648438,8057002.0,14.073148727416992
2010-06-02,17.15999984741211,15.800000190734863,16.389999389648438,16.719999313354492,9263095.0,14.578875541687012
2010-06-03,17.290000915527344,16.399999618530273,16.579999923706055,16.799999237060547,6822733.0,14.648630142211914
2010-06-04,17.219999313354492,16.530000686645508,16.75,16.829999923706055,4045761.0,14.674789428710938
2010-06-07,17.690000534057617,16.350000381469727,16.450000762939453,17.489999771118164,7919128.0,15.250272750854492
2010-06-08,17.690000534057617,17.0,17.3799991607666,17.43000030517578,5411803.0,15.197956085205078
2010-06-09,18.299999237060547,17.3700008392334,17.3700008392334,18.059999465942383,10064983.0,15.747278213500977
2010-06-10,18.600000381469727,17.799999237060547,18.049999237060547,18.350000381469727,7963345.0,16.00014305114746
2010-06-11,18.59000015258789,17.510000228881836,18.360000610351562,17.700000762939453,7173184.0,15.433380126953125
2010-06-17,17.850000381469727,16.799999237060547,17.600000381469727,16.829999923706055,4291995.0,14.674789428710938
2010-06-18,17.030000686645508,15.149999618530273,16.84000015258789,15.149999618530273,10185586.0,13.20992660522461
2010-06-21,15.779999732971191,14.819999694824219,14.90999984741211,15.470000267028809,8210520.0,13.4889497756958
2010-06-22,16.100000381469727,15.399999618530273,15.5,15.59000015258789,4529643.0,13.593579292297363
2010-06-23,15.600000381469727,15.079999923706055,15.40999984741211,15.3100004196167,4020761.0,13.349437713623047
2010-06-24,15.949999809265137,15.319999694824219,15.5,15.8100004196167,6418611.0,13.785409927368164
2010-06-25,15.770000457763672,15.170000076293945,15.699999809265137,15.4399995803833,2770836.0,13.462790489196777
2010-06-28,15.640000343322754,15.069999694824219,15.4399995803833,15.449999809265137,2864501.0,13.47150993347168
2010-06-29,15.569999694824219,14.260000228881836,15.569999694824219,14.420000076293945,4011348.0,12.573409080505371
2010-06-30,14.5,12.979999542236328,14.199999809265137,12.979999542236328,6471814.0,11.317811012268066
2010-07-01,13.399999618530273,12.5,12.979999542236328,12.600000381469727,4470508.0,10.986473083496094
2010-07-02,12.65999984741211,11.510000228881836,12.510000228881836,12.229999542236328,5756114.0,10.663854598999023
2010-07-05,12.199999809265137,11.619999885559082,12.199999809265137,11.979999542236328,3367091.0,10.445868492126465
2010-07-06,12.699999809265137,11.739999771118164,11.899999618530273,12.600000381469727,4779888.0,10.986473083496094
2010-07-07,13.3100004196167,12.600000381469727,12.609999656677246,13.079999923706055,5552725.0,11.40500545501709
2010-07-08,13.25,12.399999618530273,13.0600004196167,12.649999618530273,5375020.0,11.030070304870605
2010-07-09,13.229999542236328,12.550000190734863,12.869999885559082,13.100000381469727,4814429.0,11.422445297241211
2010-07-12,13.720000267028809,13.029999732971191,13.029999732971191,13.510000228881836,5552671.0,11.779942512512207
2010-07-13,13.949999809265137,13.25,13.489999771118164,13.770000457763672,5930406.0,12.006647109985352
2010-07-14,13.949999809265137,13.399999618530273,13.699999809265137,13.579999923706055,5400932.0,11.840975761413574
2010-07-15,13.65999984741211,12.760000228881836,13.550000190734863,12.84000015258789,4188784.0,11.195741653442383
2010-07-16,13.329999923706055,12.579999923706055,12.739999771118164,13.270000457763672,3928933.0,11.570673942565918
2010-07-19,13.630000114440918,12.899999618530273,13.010000228881836,13.460000038146973,3790000.0,11.736345291137695
2010-07-20,13.899999618530273,13.380000114440918,13.539999961853027,13.760000228881836,4549589.0,11.99792766571045
2010-07-21,14.380000114440918,13.65999984741211,13.890000343322754,13.720000267028809,6302536.0,11.96304988861084
2010-07-22,14.260000228881836,13.520000457763672,13.600000381469727,14.09000015258789,5932349.0,12.285667419433594
2010-07-23,14.079999923706055,13.59000015258789,14.0,13.84000015258789,4254288.0,12.067682266235352
2010-07-26,14.140000343322754,13.609999656677246,13.949999809265137,13.890000343322754,3747959.0,12.11128044128418
2010-07-27,14.380000114440918,13.710000038146973,13.800000190734863,14.289999961853027,7262986.0,12.460055351257324
2010-07-28,14.489999771118164,14.0,14.239999771118164,14.350000381469727,6689192.0,12.512372016906738
2010-07-29,14.479999542236328,13.800000190734863,14.350000381469727,14.140000343322754,5620214.0,12.329265594482422
2010-07-30,14.199999809265137,13.869999885559082,14.199999809265137,14.0,3513912.0,12.207191467285156
2010-08-02,14.25,13.789999961853027,14.010000228881836,14.210000038146973,5789232.0,12.390299797058105
2010-08-03,14.279999732971191,13.800000190734863,14.109999656677246,13.800000190734863,4147035.0,12.032805442810059
2010-08-04,14.1899995803833,13.65999984741211,13.850000381469727,14.140000343322754,6431593.0,12.329265594482422
2010-08-05,14.819999694824219,14.119999885559082,14.149999618530273,14.380000114440918,13296407.0,12.538532257080078
2010-08-06,14.59000015258789,13.920000076293945,14.25,14.539999961853027,12186392.0,12.678041458129883
2010-08-09,14.600000381469727,14.289999961853027,14.600000381469727,14.489999771118164,11273870.0,12.634445190429688
2010-08-10,14.859999656677246,14.119999885559082,14.430000305175781,14.140000343322754,9527261.0,12.329265594482422
2010-08-11,14.119999885559082,13.649999618530273,14.0,13.930000305175781,7862257.0,12.146156311035156
2010-08-12,13.84000015258789,13.140000343322754,13.710000038146973,13.170000076293945,11617530.0,11.483482360839844
2010-08-13,13.399999618530273,13.010000228881836,13.0600004196167,13.329999923706055,5176342.0,11.622990608215332
2010-08-16,13.8100004196167,13.199999809265137,13.260000228881836,13.760000228881836,7815853.0,11.99792766571045
2010-08-17,14.34000015258789,13.649999618530273,13.789999961853027,14.25,9972609.0,12.425178527832031
2010-08-18,14.550000190734863,13.979999542236328,14.130000114440918,14.289999961853027,11348532.0,12.460055351257324
2010-08-19,14.960000038146973,14.220000267028809,14.380000114440918,14.579999923706055,17239397.0,12.712921142578125
2010-08-20,15.119999885559082,14.270000457763672,14.569999694824219,14.779999732971191,17593285.0,12.887308120727539
2010-08-23,15.800000190734863,14.550000190734863,14.8100004196167,15.75,21753682.0,13.733092308044434
2010-08-24,15.739999771118164,15.109999656677246,15.529999732971191,15.350000381469727,17140864.0,13.38431453704834
2010-08-25,15.5,14.649999618530273,15.180000305175781,14.680000305175781,12780516.0,12.800114631652832
2010-08-26,14.9399995803833,14.319999694824219,14.75,14.59000015258789,8400176.0,12.721638679504395
2010-08-27,15.020000457763672,14.210000038146973,14.550000190734863,15.0,9061622.0,13.079133987426758
2010-08-30,15.359999656677246,14.850000381469727,15.130000114440918,15.25,11859236.0,13.297120094299316
2010-08-31,15.6899995803833,14.90999984741211,15.15999984741211,15.470000267028809,12392581.0,13.4889497756958
2010-09-01,15.449999809265137,14.460000038146973,15.329999923706055,14.649999618530273,11740188.0,12.773955345153809
2010-09-02,14.949999809265137,14.550000190734863,14.75,14.710000038146973,8275146.0,12.826272964477539
2010-09-03,15.680000305175781,14.5600004196167,14.779999732971191,15.1899995803833,15223145.0,13.244803428649902
2010-09-06,15.470000267028809,14.630000114440918,15.380000114440918,14.680000305175781,12318022.0,12.800114631652832
2010-09-07,14.770000457763672,14.329999923706055,14.65999984741211,14.569999694824219,9126478.0,12.704198837280273
2010-09-08,14.760000228881836,14.260000228881836,14.390000343322754,14.649999618530273,7284740.0,12.773955345153809
2010-09-09,15.149999618530273,14.600000381469727,14.65999984741211,14.779999732971191,11791525.0,12.887308120727539
2010-09-10,15.520000457763672,14.65999984741211,14.680000305175781,15.40999984741211,22126314.0,13.436631202697754
2010-09-13,15.75,15.0,15.289999961853027,15.59000015258789,16396028.0,13.593579292297363
2010-09-14,16.190000534057617,15.449999809265137,15.600000381469727,15.880000114440918,17440618.0,13.846445083618164
2010-09-15,15.989999771118164,15.100000381469727,15.890000343322754,15.1899995803833,11879122.0,13.244803428649902
2010-09-16,15.380000114440918,14.229999542236328,15.300000190734863,14.6899995803833,9218672.0,12.808833122253418
2010-09-17,14.699999809265137,14.170000076293945,14.609999656677246,14.59000015258789,9262426.0,12.721638679504395
2010-09-20,14.59000015258789,13.859999656677246,14.579999923706055,14.020000457763672,6359917.0,12.224634170532227
2010-09-21,14.140000343322754,13.699999809265137,14.069999694824219,13.739999771118164,3622410.0,11.980486869812012
2010-09-27,14.170000076293945,13.75,13.800000190734863,14.149999618530273,3751028.0,12.337984085083008
2010-09-28,14.350000381469727,13.84000015258789,14.15999984741211,13.880000114440918,3652317.0,12.102560043334961
2010-09-29,14.140000343322754,13.40999984741211,13.880000114440918,13.600000381469727,7120152.0,11.858416557312012
2010-09-30,13.600000381469727,13.180000305175781,13.4399995803833,13.569999694824219,5101205.0,11.832257270812988
2010-10-08,13.989999771118164,13.649999618530273,13.649999618530273,13.920000076293945,5361343.0,12.137436866760254
2010-10-11,14.100000381469727,13.6899995803833,14.0,13.920000076293945,9246239.0,12.137436866760254
2010-10-12,14.100000381469727,13.720000267028809,13.890000343322754,13.9399995803833,7992239.0,12.154874801635742
2010-10-13,14.6899995803833,14.010000228881836,14.079999923706055,14.65999984741211,15240763.0,12.782674789428711
2010-10-14,14.470000267028809,13.649999618530273,14.470000267028809,13.6899995803833,13002302.0,11.936890602111816
2010-10-15,14.260000228881836,13.399999618530273,13.699999809265137,13.869999885559082,10485551.0,12.093840599060059
2010-10-18,13.930000305175781,12.699999809265137,13.930000305175781,13.079999923706055,9273959.0,11.40500545501709
2010-10-19,13.449999809265137,12.979999542236328,12.979999542236328,13.399999618530273,5058696.0,11.684028625488281
2010-10-20,13.649999618530273,13.039999961853027,13.239999771118164,13.4399995803833,5836095.0,11.718904495239258
2010-10-21,13.680000305175781,13.300000190734863,13.470000267028809,13.520000457763672,5041195.0,11.78866195678711
2010-10-22,13.630000114440918,13.399999618530273,13.600000381469727,13.5600004196167,7382187.0,11.823538780212402
2010-10-25,14.140000343322754,13.630000114440918,13.640000343322754,13.930000305175781,9768834.0,12.146156311035156
2010-10-26,14.579999923706055,13.829999923706055,13.84000015258789,14.550000190734863,16759475.0,12.686763763427734
2010-10-27,14.460000038146973,14.010000228881836,14.420000076293945,14.069999694824219,11285748.0,12.268226623535156
2010-10-28,14.300000190734863,14.0,14.0,14.140000343322754,6454248.0,12.329265594482422
2010-10-29,14.479999542236328,14.0,14.0,14.399999618530273,7732871.0,12.55596923828125
2010-11-01,15.1899995803833,14.300000190734863,14.460000038146973,15.109999656677246,18008423.0,13.175047874450684
2010-11-02,15.529999732971191,14.5600004196167,15.140000343322754,14.65999984741211,17681229.0,12.782674789428711
2010-11-03,15.289999961853027,14.600000381469727,14.779999732971191,14.859999656677246,12149017.0,12.957063674926758
2010-11-04,15.229999542236328,14.6899995803833,14.920000076293945,15.1899995803833,10425924.0,13.244803428649902
2010-11-05,15.600000381469727,14.989999771118164,15.5,15.420000076293945,15567966.0,13.445351600646973
2010-11-08,15.5,15.109999656677246,15.5,15.380000114440918,10211451.0,13.410473823547363
2010-11-09,15.420000076293945,14.800000190734863,15.380000114440918,14.949999809265137,11499727.0,13.035538673400879
2010-11-10,15.260000228881836,14.979999542236328,14.979999542236328,15.180000305175781,10456276.0,13.23608684539795
2010-11-11,15.180000305175781,14.800000190734863,15.09000015258789,14.819999694824219,12183404.0,12.922184944152832
2010-11-12,14.960000038146973,13.34000015258789,14.84000015258789,13.619999885559082,11134621.0,11.8758544921875
2010-11-15,14.069999694824219,13.510000228881836,13.510000228881836,14.010000228881836,5488582.0,12.215911865234375
2010-11-16,14.180000305175781,13.300000190734863,14.0,13.390000343322754,5626349.0,11.675309181213379
2010-11-17,13.65999984741211,13.0,13.319999694824219,13.0600004196167,4154122.0,11.387568473815918
2010-11-18,13.40999984741211,13.100000381469727,13.319999694824219,13.319999694824219,2313933.0,11.614272117614746
2010-11-19,13.550000190734863,13.1899995803833,13.399999618530273,13.529999732971191,4150437.0,11.797380447387695
2010-11-22,13.75,13.350000381469727,13.399999618530273,13.649999618530273,4392380.0,11.902012825012207
2010-11-23,13.600000381469727,13.0,13.600000381469727,13.119999885559082,3412085.0,11.4398832321167
2010-11-24,13.5,13.0,13.079999923706055,13.4399995803833,3564402.0,11.718904495239258
2010-11-25,14.199999809265137,13.4399995803833,13.5,14.039999961853027,6354073.0,12.242070198059082
2010-11-26,14.119999885559082,13.579999923706055,14.0,14.029999732971191,7461453.0,12.233351707458496
2010-11-29,14.680000305175781,13.850000381469727,13.899999618530273,14.489999771118164,10918817.0,12.634445190429688
2010-11-30,14.8100004196167,13.649999618530273,14.5,14.119999885559082,10463128.0,12.3118257522583
2010-12-01,14.949999809265137,14.119999885559082,14.199999809265137,14.90999984741211,14726940.0,13.000659942626953
2010-12-02,15.09000015258789,14.529999732971191,14.989999771118164,14.670000076293945,11187333.0,12.791394233703613
2010-12-03,14.779999732971191,14.109999656677246,14.609999656677246,14.640000343322754,6361450.0,12.765235900878906
2010-12-06,14.579999923706055,13.770000457763672,14.510000228881836,13.949999809265137,5045300.0,12.163595199584961
2010-12-07,13.949999809265137,13.260000228881836,13.789999961853027,13.630000114440918,4659458.0,11.884573936462402
2010-12-08,13.899999618530273,13.479999542236328,13.75,13.859999656677246,4108801.0,12.085121154785156
2010-12-09,13.760000228881836,13.359999656677246,13.739999771118164,13.59000015258789,3774524.0,11.849695205688477
2010-12-10,14.25,13.399999618530273,13.600000381469727,14.140000343322754,5131233.0,12.329265594482422
2010-12-13,14.25,13.979999542236328,14.130000114440918,14.119999885559082,6655059.0,12.3118257522583
2010-12-14,14.369999885559082,14.029999732971191,14.180000305175781,14.1899995803833,4982280.0,12.372861862182617
2010-12-15,14.4399995803833,14.100000381469727,14.279999732971191,14.289999961853027,6916667.0,12.460055351257324
2010-12-16,14.270000457763672,13.699999809265137,14.220000267028809,13.8100004196167,5122715.0,12.041523933410645
2010-12-17,14.0,13.550000190734863,13.770000457763672,13.960000038146973,3504455.0,12.17231559753418
2010-12-20,13.970000267028809,13.25,13.9399995803833,13.600000381469727,4235107.0,11.858416557312012
2010-12-21,13.720000267028809,13.470000267028809,13.550000190734863,13.600000381469727,3291191.0,11.858416557312012
2010-12-22,13.670000076293945,13.329999923706055,13.5600004196167,13.479999542236328,4230667.0,11.753782272338867
2010-12-23,13.520000457763672,13.25,13.5,13.300000190734863,2693226.0,11.596832275390625
2010-12-24,13.399999618530273,12.920000076293945,13.300000190734863,13.350000381469727,3080071.0,11.640430450439453
2010-12-27,13.350000381469727,13.350000381469727,13.350000381469727,13.350000381469727,0.0,11.640430450439453
2010-12-28,12.979999542236328,12.270000457763672,12.8100004196167,12.609999656677246,4987559.0,10.995193481445312
2010-12-29,12.75,12.350000381469727,12.539999961853027,12.729999542236328,1934724.0,11.099827766418457
2010-12-30,12.869999885559082,12.5600004196167,12.75,12.829999923706055,2071418.0,11.187021255493164
2010-12-31,13.449999809265137,12.729999542236328,12.789999961853027,13.359999656677246,4063632.0,11.649149894714355
2011-01-04,13.359999656677246,13.130000114440918,13.359999656677246,13.270000457763672,2740590.0,11.570673942565918
2011-01-05,13.329999923706055,13.079999923706055,13.199999809265137,13.140000343322754,1960502.0,11.45732307434082
2011-01-06,13.220000267028809,12.779999732971191,13.140000343322754,12.8100004196167,2249258.0,11.169581413269043
2011-01-07,13.199999809265137,12.529999732971191,12.699999809265137,13.09000015258789,4581467.0,11.413724899291992
2011-01-10,13.359999656677246,12.890000343322754,13.149999618530273,12.920000076293945,3216737.0,11.265494346618652
2011-01-11,12.90999984741211,12.5,12.859999656677246,12.680000305175781,1513502.0,11.056228637695312
2011-01-12,13.109999656677246,12.420000076293945,12.699999809265137,13.09000015258789,2812838.0,11.413724899291992
2011-01-13,13.199999809265137,12.899999618530273,13.09000015258789,13.170000076293945,2321082.0,11.483482360839844
2011-01-14,13.15999984741211,12.90999984741211,13.109999656677246,13.119999885559082,1905503.0,11.4398832321167
2011-01-17,13.079999923706055,12.579999923706055,12.979999542236328,12.779999732971191,1713313.0,11.143423080444336
2011-01-18,12.989999771118164,12.600000381469727,12.789999961853027,12.9399995803833,1220606.0,11.282934188842773
2011-01-19,13.350000381469727,12.800000190734863,12.859999656677246,13.239999771118164,2581798.0,11.544514656066895
2011-01-20,13.279999732971191,12.800000190734863,13.239999771118164,12.970000267028809,2313768.0,11.30909252166748
2011-01-21,13.300000190734863,12.819999694824219,12.819999694824219,13.279999732971191,2900191.0,11.57939338684082
2011-01-24,13.5,13.199999809265137,13.279999732971191,13.369999885559082,4115098.0,11.657868385314941
2011-01-25,13.569999694824219,13.0600004196167,13.359999656677246,13.279999732971191,3819592.0,11.57939338684082
2011-01-26,13.720000267028809,13.180000305175781,13.220000267028809,13.680000305175781,6522993.0,11.928173065185547
2011-01-27,13.960000038146973,13.479999542236328,13.510000228881836,13.90999984741211,6354713.0,12.128717422485352
2011-01-28,13.949999809265137,13.710000038146973,13.859999656677246,13.859999656677246,4821326.0,12.085121154785156
2011-01-31,13.859999656677246,13.5,13.720000267028809,13.729999542236328,4713877.0,11.971769332885742
2011-02-01,13.729999542236328,13.510000228881836,13.600000381469727,13.579999923706055,2738793.0,11.840975761413574
2011-02-09,13.630000114440918,13.300000190734863,13.460000038146973,13.350000381469727,3294648.0,11.640430450439453
2011-02-10,13.579999923706055,13.300000190734863,13.300000190734863,13.510000228881836,3413610.0,11.779942512512207
2011-02-11,13.729999542236328,13.4399995803833,13.520000457763672,13.699999809265137,4638022.0,11.945610046386719
2011-02-14,13.899999618530273,13.569999694824219,13.729999542236328,13.859999656677246,6845871.0,12.085121154785156
2011-02-15,13.899999618530273,13.59000015258789,13.859999656677246,13.609999656677246,4856487.0,11.867135047912598
2011-02-16,13.720000267028809,13.460000038146973,13.600000381469727,13.720000267028809,4388911.0,11.96304988861084
2011-02-17,14.199999809265137,13.520000457763672,13.739999771118164,14.109999656677246,10616894.0,12.303105354309082
2011-02-18,14.270000457763672,13.850000381469727,14.069999694824219,14.1899995803833,7804005.0,12.372861862182617
2011-02-21,14.350000381469727,14.010000228881836,14.050000190734863,14.3100004196167,7475838.0,12.477495193481445
2011-02-22,14.380000114440918,13.710000038146973,14.3100004196167,13.720000267028809,6173813.0,11.96304988861084
2011-02-23,13.789999961853027,13.4399995803833,13.699999809265137,13.609999656677246,4204216.0,11.867135047912598
2011-02-24,13.800000190734863,13.40999984741211,13.609999656677246,13.75,3510105.0,11.98920726776123
2011-02-25,14.050000190734863,13.600000381469727,13.65999984741211,13.989999771118164,5105648.0,12.198474884033203
2011-02-28,14.0,13.84000015258789,14.0,13.90999984741211,3129028.0,12.128717422485352
2011-03-01,14.1899995803833,13.819999694824219,13.960000038146973,13.890000343322754,5030819.0,12.11128044128418
2011-03-02,14.0,13.5,13.8100004196167,13.90999984741211,4745850.0,12.128717422485352
2011-03-03,14.15999984741211,13.649999618530273,13.880000114440918,13.880000114440918,4608985.0,12.102560043334961
2011-03-04,14.15999984741211,13.670000076293945,13.800000190734863,14.119999885559082,5328350.0,12.3118257522583
2011-03-07,14.229999542236328,14.079999923706055,14.149999618530273,14.15999984741211,5517091.0,12.34670352935791
2011-03-08,14.520000457763672,14.15999984741211,14.199999809265137,14.420000076293945,8302729.0,12.573409080505371
2011-03-09,14.460000038146973,14.170000076293945,14.420000076293945,14.270000457763672,4459021.0,12.442617416381836
2011-03-10,14.270000457763672,14.029999732971191,14.270000457763672,14.039999961853027,2961339.0,12.242070198059082
2011-03-11,14.149999618530273,13.880000114440918,14.039999961853027,13.960000038146973,2909018.0,12.17231559753418
2011-03-14,13.989999771118164,13.779999732971191,13.899999618530273,13.899999618530273,3701780.0,12.119997024536133
2011-03-15,13.899999618530273,13.5,13.899999618530273,13.850000381469727,4329775.0,12.076401710510254
2011-03-16,14.300000190734863,13.670000076293945,13.800000190734863,14.170000076293945,6549353.0,12.355423927307129
2011-03-17,14.329999923706055,13.84000015258789,14.0600004196167,14.279999732971191,6017768.0,12.451336860656738
2011-03-18,14.550000190734863,14.210000038146973,14.3100004196167,14.460000038146973,7664661.0,12.60828685760498
2011-03-21,14.550000190734863,14.029999732971191,14.460000038146973,14.079999923706055,4102143.0,12.276947021484375
2011-03-22,14.09000015258789,13.800000190734863,14.0600004196167,14.020000457763672,2620472.0,12.224634170532227
2011-03-23,14.180000305175781,13.979999542236328,14.039999961853027,14.149999618530273,1881980.0,12.337984085083008
2011-03-24,14.800000190734863,14.029999732971191,14.170000076293945,14.710000038146973,9171517.0,12.826272964477539
2011-03-25,14.779999732971191,14.470000267028809,14.770000457763672,14.699999809265137,6164204.0,12.81755256652832
2011-03-28,15.380000114440918,14.699999809265137,14.699999809265137,15.069999694824219,12810116.0,13.14017105102539
2011-03-29,15.15999984741211,14.65999984741211,15.0,14.680000305175781,6062563.0,12.800114631652832
2011-03-30,14.979999542236328,14.350000381469727,14.649999618530273,14.8100004196167,6263386.0,12.913468360900879
2011-05-17,14.180000305175781,13.329999923706055,13.399999618530273,13.75,30522988.0,11.98920726776123
2011-05-18,13.729999542236328,13.289999961853027,13.729999542236328,13.390000343322754,21644712.0,11.675309181213379
2011-05-19,13.5600004196167,13.210000038146973,13.390000343322754,13.539999961853027,18876542.0,11.89493465423584
2011-05-20,13.680000305175781,13.319999694824219,13.550000190734863,13.579999923706055,18094552.0,11.930074691772461
2011-05-23,13.979999542236328,13.109999656677246,13.600000381469727,13.9399995803833,33910528.0,12.24633502960205
2011-05-24,14.710000038146973,13.609999656677246,13.800000190734863,14.460000038146973,38003604.0,12.703157424926758
2011-05-25,14.279999732971191,13.609999656677246,14.279999732971191,13.850000381469727,21760237.0,12.167271614074707
2011-05-26,13.890000343322754,12.470000267028809,13.75,12.470000267028809,20486612.0,10.954936027526855
2011-05-27,11.880000114440918,11.220000267028809,11.5600004196167,11.220000267028809,5087600.0,9.856806755065918
2011-05-30,10.699999809265137,10.100000381469727,10.5,10.100000381469727,16765959.0,8.872882843017578
2011-05-31,10.109999656677246,9.600000381469727,9.90999984741211,10.100000381469727,17965616.0,8.872882843017578
2011-06-01,10.239999771118164,9.84000015258789,9.949999809265137,10.100000381469727,14287829.0,8.872882843017578
2011-06-02,9.970000267028809,9.25,9.869999885559082,9.579999923706055,14163095.0,8.416062355041504
2011-06-03,9.859999656677246,9.5,9.550000190734863,9.729999542236328,9952961.0,8.547836303710938
2011-06-07,10.279999732971191,9.59000015258789,9.59000015258789,10.140000343322754,15084861.0,8.908023834228516
2011-06-08,10.229999542236328,9.899999618530273,10.119999885559082,10.079999923706055,9695384.0,8.85531234741211
2011-06-09,10.199999809265137,9.710000038146973,9.989999771118164,9.75,10333733.0,8.565406799316406
2011-06-10,9.789999961853027,9.279999732971191,9.789999961853027,9.40999984741211,9900536.0,8.266715049743652
2011-06-13,9.369999885559082,9.109999656677246,9.350000381469727,9.300000190734863,8058203.0,8.17008113861084
2011-06-14,9.5600004196167,9.199999809265137,9.25,9.449999809265137,8958643.0,8.301856994628906
2011-06-15,9.449999809265137,9.1899995803833,9.399999618530273,9.210000038146973,6667027.0,8.091014862060547
2011-06-16,9.210000038146973,8.949999809265137,9.100000381469727,9.09000015258789,8693052.0,7.985593795776367
2011-06-17,9.140000343322754,8.829999923706055,9.039999961853027,8.84000015258789,7238505.0,7.7659687995910645
2011-06-20,8.890000343322754,8.550000190734863,8.84000015258789,8.680000305175781,6236267.0,7.625409126281738
2011-06-21,8.920000076293945,8.630000114440918,8.6899995803833,8.90999984741211,8262789.0,7.827464580535889
2011-06-22,8.930000305175781,8.710000038146973,8.920000076293945,8.720000267028809,6075058.0,7.660549163818359
2011-06-23,9.149999618530273,8.649999618530273,8.6899995803833,9.029999732971191,12558856.0,7.932884216308594
2011-06-24,9.399999618530273,8.890000343322754,8.979999542236328,9.210000038146973,13972042.0,8.091014862060547
2011-06-27,9.539999961853027,9.15999984741211,9.229999542236328,9.399999618530273,11550702.0,8.257929801940918
2011-06-28,9.569999694824219,9.199999809265137,9.399999618530273,9.289999961853027,9895213.0,8.161295890808105
2011-06-29,9.380000114440918,9.029999732971191,9.25,9.050000190734863,7944125.0,7.950454235076904
2011-06-30,9.220000267028809,9.039999961853027,9.039999961853027,9.130000114440918,6891805.0,8.020734786987305
2011-07-01,10.039999961853027,9.15999984741211,9.15999984741211,10.039999961853027,17382374.0,8.820173263549805
2011-07-04,11.020000457763672,10.329999923706055,10.460000038146973,10.859999656677246,47805021.0,9.540545463562012
2011-07-05,10.75,10.300000190734863,10.65999984741211,10.550000190734863,27433596.0,9.26821231842041
2011-07-06,10.600000381469727,10.34000015258789,10.399999618530273,10.569999694824219,15650368.0,9.285778999328613
2011-07-07,10.75,10.300000190734863,10.489999771118164,10.3100004196167,16769918.0,9.057368278503418
2011-07-08,10.279999732971191,10.079999923706055,10.1899995803833,10.229999542236328,9651384.0,8.987089157104492
2011-07-11,10.4399995803833,10.100000381469727,10.149999618530273,10.40999984741211,8788230.0,9.145217895507812
2011-07-12,10.579999923706055,10.130000114440918,10.300000190734863,10.300000190734863,10193572.0,9.048582077026367
2011-07-13,10.5,10.210000038146973,10.319999694824219,10.489999771118164,9156662.0,9.215499877929688
2011-07-14,10.550000190734863,10.199999809265137,10.449999809265137,10.40999984741211,10671100.0,9.145217895507812
2011-07-15,10.15999984741211,9.890000343322754,10.109999656677246,10.09000015258789,17171743.0,8.864097595214844
2011-07-18,10.220000267028809,9.960000038146973,10.020000457763672,10.15999984741211,9974902.0,8.925593376159668
2011-07-19,10.15999984741211,9.869999885559082,10.15999984741211,9.90999984741211,7393030.0,8.70596694946289
2011-07-20,10.039999961853027,9.84000015258789,9.899999618530273,9.970000267028809,5705472.0,8.758678436279297
2011-07-21,9.979999542236328,9.460000038146973,9.960000038146973,9.479999542236328,10574378.0,8.328210830688477
2011-07-22,9.59000015258789,9.369999885559082,9.470000267028809,9.420000076293945,5735662.0,8.275501251220703
2011-07-25,9.380000114440918,8.600000381469727,9.380000114440918,8.720000267028809,8192626.0,7.660549163818359
2011-07-26,9.229999542236328,8.649999618530273,8.680000305175781,9.079999923706055,7324143.0,7.976809501647949
2011-07-27,9.140000343322754,8.899999618530273,9.029999732971191,9.119999885559082,4974837.0,8.011947631835938
2011-07-28,9.020000457763672,8.760000228881836,8.989999771118164,8.960000038146973,5822306.0,7.871389865875244
2011-07-29,9.039999961853027,8.779999732971191,8.979999542236328,8.829999923706055,4094044.0,7.7571845054626465
2011-08-01,9.050000190734863,8.710000038146973,8.789999961853027,8.890000343322754,4148597.0,7.8098955154418945
2011-08-02,8.859999656677246,8.579999923706055,8.859999656677246,8.75,6367810.0,7.68690299987793
2011-08-03,8.850000381469727,8.489999771118164,8.579999923706055,8.779999732971191,4075520.0,7.713257312774658
2011-08-04,8.970000267028809,8.760000228881836,8.789999961853027,8.930000305175781,4344257.0,7.845033645629883
2011-08-05,8.850000381469727,8.489999771118164,8.59000015258789,8.670000076293945,4236666.0,7.616623401641846
2011-08-08,8.850000381469727,8.0,8.510000228881836,8.149999618530273,7409009.0,7.159801006317139
2011-08-09,8.199999809265137,7.360000133514404,7.849999904632568,8.15999984741211,7817440.0,7.168586254119873
2011-08-10,8.680000305175781,8.220000267028809,8.220000267028809,8.329999923706055,7154815.0,7.31793212890625
2011-08-11,8.479999542236328,7.949999809265137,8.020000457763672,8.40999984741211,5038218.0,7.38821268081665
2011-08-12,9.25,8.359999656677246,8.489999771118164,9.25,15528037.0,8.126153945922852
2011-08-15,9.760000228881836,9.09000015258789,9.5,9.170000076293945,28186187.0,8.055874824523926
2011-08-16,9.25,8.90999984741211,9.100000381469727,8.930000305175781,12815223.0,7.845033645629883
2011-08-17,9.279999732971191,8.789999961853027,8.829999923706055,9.020000457763672,11548552.0,7.924099922180176
2011-08-18,8.9399995803833,8.430000305175781,8.8100004196167,8.449999809265137,11686056.0,7.42335319519043
2011-08-19,9.300000190734863,8.0600004196167,8.0600004196167,9.300000190734863,18943924.0,8.17008113861084
2011-08-22,9.670000076293945,9.079999923706055,9.5,9.170000076293945,25535196.0,8.055874824523926
2011-08-23,9.760000228881836,9.029999732971191,9.029999732971191,9.569999694824219,25769242.0,8.407276153564453
2011-08-24,9.920000076293945,9.329999923706055,9.489999771118164,9.6899995803833,26151120.0,8.512696266174316
2011-08-25,10.59000015258789,9.600000381469727,9.609999656677246,10.460000038146973,33605182.0,9.1891450881958
2011-08-26,10.75,10.210000038146973,10.449999809265137,10.550000190734863,25932005.0,9.26821231842041
2011-08-29,10.569999694824219,10.25,10.5600004196167,10.449999809265137,14678419.0,9.180359840393066
2011-08-30,11.170000076293945,10.399999618530273,10.449999809265137,10.65999984741211,20842215.0,9.364845275878906
2011-08-31,10.84000015258789,10.5,10.739999771118164,10.779999732971191,16191343.0,9.47026538848877
2011-09-01,11.800000190734863,10.859999656677246,10.970000267028809,11.630000114440918,34881957.0,10.216994285583496
2011-09-02,11.6899995803833,10.470000267028809,11.630000114440918,10.470000267028809,23421407.0,9.197929382324219
2011-09-05,9.899999618530273,9.420000076293945,9.699999809265137,9.420000076293945,30422733.0,8.275501251220703
2011-09-06,9.130000114440918,8.649999618530273,8.979999542236328,8.760000228881836,33326450.0,7.695688724517822
2011-09-07,8.949999809265137,8.670000076293945,8.880000114440918,8.829999923706055,22929062.0,7.7571845054626465
2011-09-08,9.239999771118164,8.649999618530273,8.829999923706055,8.899999618530273,31166323.0,7.818678855895996
2011-09-09,8.84000015258789,8.390000343322754,8.739999771118164,8.4399995803833,20219886.0,7.414567470550537
2011-09-13,8.289999961853027,8.029999732971191,8.289999961853027,8.149999618530273,10564469.0,7.159801006317139
2011-09-14,8.3100004196167,7.949999809265137,8.15999984741211,8.300000190734863,11374709.0,7.291577339172363
2011-09-15,8.40999984741211,8.210000038146973,8.3100004196167,8.289999961853027,11876019.0,7.282792568206787
2011-09-16,8.350000381469727,8.100000381469727,8.329999923706055,8.119999885559082,9282499.0,7.133446216583252
2011-09-19,8.09000015258789,7.699999809265137,8.09000015258789,7.75,8805761.0,6.808400630950928
2011-09-20,7.980000019073486,7.71999979019165,7.769999980926514,7.860000133514404,8006274.0,6.905036449432373
2011-09-21,8.239999771118164,7.78000020980835,7.809999942779541,8.15999984741211,10806133.0,7.168586254119873
2011-09-22,8.539999961853027,7.889999866485596,8.100000381469727,8.5,20673800.0,7.467278003692627
2011-09-23,9.350000381469727,8.25,8.319999694824219,9.350000381469727,43548037.0,8.214005470275879
2011-09-26,9.619999885559082,9.25,9.399999618530273,9.470000267028809,49177473.0,8.319426536560059
2011-09-27,9.630000114440918,8.979999542236328,9.460000038146973,9.149999618530273,30962692.0,8.03830337524414
2011-09-28,9.390000343322754,8.739999771118164,9.180000305175781,9.140000343322754,33471636.0,8.029520034790039
2011-09-29,9.170000076293945,8.600000381469727,8.880000114440918,8.770000457763672,27205182.0,7.704473495483398
2011-09-30,9.100000381469727,8.720000267028809,8.800000190734863,9.029999732971191,13370427.0,7.932884216308594
2011-10-10,9.930000305175781,8.930000305175781,9.029999732971191,9.930000305175781,49386787.0,8.72353744506836
2011-10-11,10.109999656677246,9.710000038146973,10.0,9.880000114440918,49982400.0,8.67961311340332
2011-10-12,10.149999618530273,9.600000381469727,9.699999809265137,10.079999923706055,38773410.0,8.85531234741211
2011-10-13,10.039999961853027,9.720000267028809,10.010000228881836,9.859999656677246,27471797.0,8.662042617797852
2011-10-14,10.050000190734863,9.420000076293945,9.699999809265137,9.899999618530273,26244221.0,8.697183609008789
2011-10-17,9.850000381469727,9.550000190734863,9.850000381469727,9.619999885559082,16533500.0,8.451201438903809
2011-10-18,9.550000190734863,8.65999984741211,9.550000190734863,8.65999984741211,18732858.0,7.607837200164795
2011-10-19,8.619999885559082,8.149999618530273,8.359999656677246,8.399999618530273,17677290.0,7.3794264793396
2011-10-20,8.390000343322754,7.960000038146973,8.149999618530273,8.079999923706055,11657336.0,7.098306179046631
2011-10-21,8.479999542236328,8.0,8.0,8.380000114440918,14860135.0,7.361856937408447
2011-10-24,8.300000190734863,7.539999961853027,8.300000190734863,8.109999656677246,16756779.0,7.124660968780518
2011-10-25,8.59000015258789,7.900000095367432,7.960000038146973,8.539999961853027,19749737.0,7.502418518066406
2011-10-26,9.390000343322754,8.350000381469727,8.40999984741211,9.390000343322754,29554773.0,8.2491455078125
2011-10-27,9.59000015258789,9.239999771118164,9.390000343322754,9.390000343322754,37026843.0,8.2491455078125
2011-10-28,9.630000114440918,9.359999656677246,9.380000114440918,9.449999809265137,30136367.0,8.301856994628906
2011-10-31,10.399999618530273,9.3100004196167,9.449999809265137,10.399999618530273,50437722.0,9.136434555053711
2011-11-01,10.260000228881836,10.010000228881836,10.25,10.140000343322754,37488104.0,8.908023834228516
2011-11-02,10.350000381469727,9.779999732971191,9.90999984741211,10.1899995803833,39129064.0,8.951948165893555
2011-11-03,10.279999732971191,9.970000267028809,10.199999809265137,10.0,28121722.0,8.785033226013184
2011-11-04,10.039999961853027,9.550000190734863,9.979999542236328,9.680000305175781,27108231.0,8.503911972045898
2011-11-07,9.979999542236328,9.510000228881836,9.5600004196167,9.789999961853027,19780417.0,8.600546836853027
2011-11-08,10.3100004196167,9.699999809265137,9.699999809265137,9.989999771118164,23003214.0,8.776246070861816
2011-11-09,10.390000343322754,9.699999809265137,10.010000228881836,9.960000038146973,22041214.0,8.74989128112793
2011-11-10,9.850000381469727,9.470000267028809,9.739999771118164,9.489999771118164,18082272.0,8.336996078491211
2011-11-11,9.779999732971191,9.460000038146973,9.460000038146973,9.630000114440918,10520248.0,8.45998764038086
2011-11-14,10.279999732971191,9.699999809265137,9.8100004196167,10.050000190734863,19596784.0,8.828957557678223
2011-11-15,10.350000381469727,9.800000190734863,9.960000038146973,10.1899995803833,22104719.0,8.951948165893555
2011-11-16,10.420000076293945,9.880000114440918,10.050000190734863,9.949999809265137,22402500.0,8.741106986999512
2011-11-17,10.09000015258789,9.699999809265137,9.800000190734863,9.8100004196167,11490646.0,8.618117332458496
2011-11-18,9.789999961853027,8.829999923706055,9.710000038146973,8.899999618530273,18545129.0,7.818678855895996
2011-11-21,9.260000228881836,8.8100004196167,8.979999542236328,9.09000015258789,9731892.0,7.985593795776367
2011-11-22,9.15999984741211,8.710000038146973,8.899999618530273,9.109999656677246,8571271.0,8.003164291381836
2011-11-23,9.170000076293945,8.899999618530273,9.109999656677246,9.0,6795110.0,7.906528949737549
2011-11-24,9.050000190734863,8.75,8.779999732971191,8.890000343322754,5520689.0,7.8098955154418945
2011-11-25,9.4399995803833,8.8100004196167,8.8100004196167,9.25,15391957.0,8.126153945922852
2011-11-28,9.319999694824219,9.079999923706055,9.319999694824219,9.170000076293945,8767027.0,8.055874824523926
2011-11-29,9.289999961853027,9.09000015258789,9.239999771118164,9.25,8098394.0,8.126153945922852
2011-11-30,9.399999618530273,8.399999618530273,9.229999542236328,8.75,13033831.0,7.68690299987793
2011-12-01,9.3100004196167,8.8100004196167,9.010000228881836,9.199999809265137,12398851.0,8.082230567932129
2011-12-02,9.420000076293945,9.0600004196167,9.15999984741211,9.170000076293945,11817486.0,8.055874824523926
2011-12-05,9.170000076293945,8.430000305175781,9.100000381469727,8.789999961853027,9214075.0,7.722044467926025
2011-12-06,8.890000343322754,8.520000457763672,8.6899995803833,8.739999771118164,5837046.0,7.6781182289123535
2011-12-07,8.890000343322754,8.619999885559082,8.739999771118164,8.720000267028809,4951366.0,7.660549163818359
2011-12-08,9.359999656677246,8.5,8.75,9.010000228881836,13998682.0,7.915314674377441
2011-12-09,9.25,8.869999885559082,8.899999618530273,9.09000015258789,16658766.0,7.985593795776367
2011-12-12,9.25,8.949999809265137,9.010000228881836,9.229999542236328,18150712.0,8.1085844039917
2011-12-13,9.229999542236328,8.800000190734863,9.109999656677246,8.979999542236328,14546632.0,7.888959884643555
2011-12-14,9.170000076293945,8.510000228881836,8.699999809265137,8.609999656677246,10748612.0,7.563912868499756
2011-12-15,8.760000228881836,8.010000228881836,8.460000038146973,8.600000381469727,16389690.0,7.555129051208496
2011-12-16,8.800000190734863,8.300000190734863,8.550000190734863,8.630000114440918,19499471.0,7.581484317779541
2011-12-19,8.630000114440918,8.220000267028809,8.630000114440918,8.569999694824219,8326241.0,7.528773784637451
2011-12-20,9.050000190734863,8.470000267028809,8.5,8.609999656677246,12485932.0,7.563912868499756
2011-12-21,8.819999694824219,7.75,8.710000038146973,8.300000190734863,12295783.0,7.291577339172363
2011-12-22,8.4399995803833,8.010000228881836,8.109999656677246,8.199999809265137,7345191.0,7.203727722167969
2011-12-23,8.449999809265137,8.100000381469727,8.199999809265137,8.420000076293945,8854769.0,7.396996974945068
2011-12-26,8.789999961853027,8.3100004196167,8.390000343322754,8.359999656677246,15502506.0,7.3442864418029785
2011-12-27,8.470000267028809,8.100000381469727,8.25,8.220000267028809,11607394.0,7.221297740936279
2011-12-28,8.850000381469727,7.769999980926514,8.09000015258789,8.770000457763672,30876142.0,7.704473495483398
2011-12-29,8.970000267028809,8.59000015258789,8.770000457763672,8.899999618530273,22220020.0,7.818678855895996
2011-12-30,9.020000457763672,8.779999732971191,8.920000076293945,8.890000343322754,20989907.0,7.8098955154418945
2012-01-04,8.960000038146973,8.350000381469727,8.890000343322754,8.380000114440918,16110064.0,7.361856937408447
2012-01-05,8.75,8.180000305175781,8.300000190734863,8.449999809265137,16497403.0,7.42335319519043
2012-01-06,8.729999542236328,8.40999984741211,8.449999809265137,8.470000267028809,11512778.0,7.44092321395874
2012-01-09,9.0,8.399999618530273,8.5,8.930000305175781,28391512.0,7.845033645629883
2012-01-10,9.819999694824219,8.800000190734863,8.890000343322754,9.819999694824219,42339421.0,8.626901626586914
2012-01-11,10.100000381469727,9.6899995803833,10.050000190734863,9.989999771118164,48990727.0,8.776246070861816
2012-01-12,10.0,9.720000267028809,9.960000038146973,9.890000343322754,29882013.0,8.688397407531738
2012-01-13,10.039999961853027,9.600000381469727,9.850000381469727,9.9399995803833,42774042.0,8.732321739196777
2012-01-16,10.050000190734863,9.449999809265137,9.899999618530273,9.84000015258789,35136317.0,8.644474029541016
2012-01-17,10.199999809265137,9.649999618530273,10.0,10.079999923706055,39185848.0,8.85531234741211
2012-01-18,10.079999923706055,9.069999694824219,10.079999923706055,9.069999694824219,32718190.0,7.968024730682373
2012-01-19,8.800000190734863,8.15999984741211,8.800000190734863,8.15999984741211,24824425.0,7.168586254119873
2012-01-20,8.140000343322754,7.400000095367432,7.809999942779541,8.069999694824219,10300814.0,7.089520454406738
2012-01-30,8.300000190734863,7.989999771118164,8.100000381469727,8.1899995803833,9087967.0,7.194941520690918
2012-01-31,8.279999732971191,8.029999732971191,8.199999809265137,8.109999656677246,5730810.0,7.124660968780518
2012-02-01,8.270000457763672,8.039999961853027,8.119999885559082,8.109999656677246,6383230.0,7.124660968780518
2012-02-02,8.220000267028809,8.050000190734863,8.069999694824219,8.210000038146973,7053528.0,7.212512016296387
2012-02-03,8.399999618530273,8.170000076293945,8.210000038146973,8.319999694824219,11054855.0,7.309147357940674
2012-02-06,8.539999961853027,8.229999542236328,8.300000190734863,8.489999771118164,13489426.0,7.458492755889893
2012-02-07,8.430000305175781,8.210000038146973,8.399999618530273,8.229999542236328,8282797.0,7.230082988739014
2012-02-08,8.430000305175781,8.149999618530273,8.1899995803833,8.40999984741211,9720750.0,7.38821268081665
2012-02-09,8.699999809265137,8.3100004196167,8.390000343322754,8.569999694824219,14687723.0,7.528773784637451
2012-02-10,8.600000381469727,8.399999618530273,8.569999694824219,8.4399995803833,10643138.0,7.414567470550537
2012-02-13,8.5600004196167,8.239999771118164,8.350000381469727,8.40999984741211,9099981.0,7.38821268081665
2012-02-14,8.569999694824219,8.359999656677246,8.369999885559082,8.489999771118164,9596786.0,7.458492755889893
2012-02-15,9.0600004196167,8.390000343322754,8.479999542236328,8.859999656677246,19963409.0,7.783538341522217
2012-02-16,8.9399995803833,8.510000228881836,8.760000228881836,8.670000076293945,14470301.0,7.616623401641846
2012-02-17,8.899999618530273,8.600000381469727,8.65999984741211,8.739999771118164,11171952.0,7.6781182289123535
2012-02-20,8.920000076293945,8.670000076293945,8.859999656677246,8.6899995803833,10058382.0,7.634192943572998
2012-02-21,8.699999809265137,8.420000076293945,8.65999984741211,8.640000343322754,10097393.0,7.590269565582275
2012-02-22,9.039999961853027,8.600000381469727,8.619999885559082,8.880000114440918,17566377.0,7.801109790802002
2012-02-23,8.970000267028809,8.699999809265137,8.880000114440918,8.8100004196167,12629645.0,7.739614009857178
2012-02-24,8.850000381469727,8.640000343322754,8.789999961853027,8.84000015258789,12104530.0,7.7659687995910645
2012-02-27,8.9399995803833,8.739999771118164,8.899999618530273,8.75,15732693.0,7.68690299987793
2012-02-28,8.739999771118164,8.40999984741211,8.720000267028809,8.489999771118164,12739717.0,7.458492755889893
2012-02-29,8.619999885559082,8.40999984741211,8.5,8.479999542236328,7634929.0,7.44970703125
2012-03-01,8.600000381469727,8.3100004196167,8.3100004196167,8.430000305175781,7544910.0,7.405782699584961
2012-03-02,8.630000114440918,8.420000076293945,8.449999809265137,8.579999923706055,9985680.0,7.537557601928711
2012-03-05,8.699999809265137,8.449999809265137,8.600000381469727,8.479999542236328,8376462.0,7.44970703125
2012-03-06,8.460000038146973,8.25,8.460000038146973,8.279999732971191,8386265.0,7.274007320404053
2012-03-07,8.390000343322754,8.100000381469727,8.180000305175781,8.229999542236328,6651856.0,7.230082988739014
2012-03-08,8.930000305175781,8.239999771118164,8.239999771118164,8.65999984741211,20099985.0,7.607837200164795
2012-03-09,8.729999542236328,8.5,8.5600004196167,8.649999618530273,9660533.0,7.599053382873535
2012-03-12,8.729999542236328,8.59000015258789,8.600000381469727,8.699999809265137,8975220.0,7.642978191375732
2012-03-13,8.850000381469727,8.65999984741211,8.739999771118164,8.729999542236328,8511047.0,7.6693339347839355
2012-03-14,9.239999771118164,8.3100004196167,8.739999771118164,8.470000267028809,25137052.0,7.44092321395874
2012-03-15,8.510000228881836,8.039999961853027,8.34000015258789,8.180000305175781,13069136.0,7.186157703399658
2012-03-16,8.380000114440918,8.09000015258789,8.1899995803833,8.369999885559082,7981556.0,7.353071689605713
2012-03-19,8.40999984741211,8.229999542236328,8.399999618530273,8.399999618530273,7030904.0,7.3794264793396
2012-03-20,8.380000114440918,8.130000114440918,8.380000114440918,8.15999984741211,6774642.0,7.168586254119873
2012-03-21,8.289999961853027,8.100000381469727,8.149999618530273,8.229999542236328,5254171.0,7.230082988739014
2012-03-22,8.380000114440918,8.180000305175781,8.229999542236328,8.3100004196167,5754217.0,7.300363063812256
2012-03-23,8.260000228881836,8.0600004196167,8.260000228881836,8.09000015258789,5412957.0,7.107090950012207
2012-03-26,8.140000343322754,7.980000019073486,8.010000228881836,8.039999961853027,3497783.0,7.063165664672852
2012-03-27,8.119999885559082,8.0,8.119999885559082,8.020000457763672,3489239.0,7.045596599578857
2012-03-28,7.989999771118164,7.5,7.989999771118164,7.550000190734863,6164441.0,6.632699966430664
2012-03-29,7.699999809265137,7.440000057220459,7.510000228881836,7.519999980926514,4628282.0,6.606345176696777
2012-03-30,7.670000076293945,7.440000057220459,7.539999961853027,7.489999771118164,3691539.0,6.579989910125732
2012-04-05,7.670000076293945,7.539999961853027,7.579999923706055,7.659999847412109,4663218.0,6.729334354400635
2012-04-06,7.78000020980835,7.599999904632568,7.659999847412109,7.679999828338623,4204103.0,6.746905326843262
2012-04-09,7.690000057220459,7.510000228881836,7.690000057220459,7.510000228881836,3314178.0,6.597559452056885
2012-04-10,7.619999885559082,7.409999847412109,7.489999771118164,7.610000133514404,3881063.0,6.685410022735596
2012-04-11,7.769999980926514,7.460000038146973,7.53000020980835,7.699999809265137,5298793.0,6.764475345611572
2012-04-12,7.800000190734863,7.659999847412109,7.690000057220459,7.789999961853027,5629825.0,6.843540191650391
2012-04-13,7.860000133514404,7.71999979019165,7.760000228881836,7.78000020980835,4975391.0,6.834755897521973
2012-04-16,7.78000020980835,7.670000076293945,7.769999980926514,7.739999771118164,3996106.0,6.799614906311035
2012-04-17,7.880000114440918,7.690000057220459,7.75,7.710000038146973,5119305.0,6.773260116577148
2012-04-18,7.940000057220459,7.710000038146973,7.71999979019165,7.860000133514404,6714016.0,6.905036449432373
2012-04-19,7.96999979019165,7.739999771118164,7.96999979019165,7.789999961853027,5053531.0,6.843540191650391
2012-04-20,7.880000114440918,7.610000133514404,7.75,7.840000152587891,6391731.0,6.887465953826904
2012-04-23,7.860000133514404,7.46999979019165,7.820000171661377,7.539999961853027,5527438.0,6.62391471862793
2012-04-24,7.610000133514404,7.239999771118164,7.489999771118164,7.409999847412109,4898393.0,6.509709358215332
2012-04-25,7.760000228881836,7.199999809265137,7.28000020980835,7.619999885559082,7591475.0,6.694194316864014
2012-04-26,7.630000114440918,7.440000057220459,7.579999923706055,7.449999809265137,4579332.0,6.544848918914795
2012-04-27,7.449999809265137,7.309999942779541,7.409999847412109,7.329999923706055,3049529.0,6.439428806304932
2012-05-02,7.46999979019165,7.300000190734863,7.380000114440918,7.309999942779541,4023454.0,6.421858787536621
2012-05-03,7.320000171661377,7.03000020980835,7.289999961853027,7.179999828338623,7344699.0,6.307653903961182
2012-05-04,7.190000057220459,7.059999942779541,7.179999828338623,7.179999828338623,4528399.0,6.307653903961182
2012-05-07,7.380000114440918,7.099999904632568,7.170000076293945,7.329999923706055,6611182.0,6.439428806304932
2012-05-08,7.380000114440918,7.21999979019165,7.289999961853027,7.309999942779541,4101193.0,6.421858787536621
2012-05-09,7.489999771118164,7.230000019073486,7.309999942779541,7.349999904632568,7290798.0,6.4569993019104
2012-05-10,7.420000076293945,7.159999847412109,7.349999904632568,7.199999809265137,6315126.0,6.325223922729492
2012-05-11,7.25,7.150000095367432,7.230000019073486,7.199999809265137,2991855.0,6.325223922729492
2012-05-14,7.269999980926514,7.150000095367432,7.230000019073486,7.179999828338623,2981929.0,6.307653903961182
2012-05-15,7.159999847412109,7.050000190734863,7.159999847412109,7.099999904632568,3166710.0,6.237373352050781
2012-05-16,7.139999866485596,7.039999961853027,7.099999904632568,7.059999942779541,2548482.0,6.202232837677002
2012-05-17,7.139999866485596,6.900000095367432,7.099999904632568,7.139999866485596,4694676.0,6.272512912750244
2012-05-18,7.239999771118164,7.019999980926514,7.099999904632568,7.03000020980835,4126617.0,6.175878524780273
2012-05-21,7.059999942779541,6.920000076293945,6.989999771118164,6.929999828338623,2837565.0,6.0880279541015625
2012-05-22,6.929999828338623,6.929999828338623,6.929999828338623,6.929999828338623,0.0,6.0880279541015625
2012-05-23,7.059999942779541,6.829999923706055,6.96999979019165,6.889999866485596,3543820.0,6.052887916564941
2012-05-24,7.150000095367432,6.78000020980835,6.889999866485596,6.989999771118164,7211974.0,6.140737533569336
2012-05-25,7.119999885559082,6.800000190734863,7.050000190734863,6.800000190734863,4503713.0,5.973822116851807
2012-05-28,6.760000228881836,6.5,6.739999771118164,6.670000076293945,4944411.0,5.859616279602051
2012-05-29,6.769999980926514,6.550000190734863,6.650000095367432,6.730000019073486,5461915.0,5.912327766418457
2012-05-30,6.889999866485596,6.639999866485596,6.690000057220459,6.789999961853027,5533677.0,5.9650373458862305
2012-05-31,6.809999942779541,6.690000057220459,6.71999979019165,6.739999771118164,2834953.0,5.921112060546875
2012-06-01,6.78000020980835,6.659999847412109,6.710000038146973,6.670000076293945,2597147.0,5.859616279602051
2012-06-04,6.630000114440918,6.289999961853027,6.539999961853027,6.300000190734863,4556568.0,5.53456974029541
2012-06-05,6.380000114440918,6.289999961853027,6.309999942779541,6.320000171661377,2808307.0,5.552140712738037
2012-06-06,6.369999885559082,6.159999847412109,6.329999923706055,6.230000019073486,2566053.0,5.473075866699219
2012-06-07,6.309999942779541,6.099999904632568,6.28000020980835,6.130000114440918,3312325.0,5.38522481918335
2012-06-08,6.260000228881836,6.130000114440918,6.25,6.159999847412109,3167422.0,5.4115800857543945
2012-06-11,6.230000019073486,6.110000133514404,6.130000114440918,6.21999979019165,2632670.0,5.464290142059326
2012-06-12,6.210000038146973,6.130000114440918,6.210000038146973,6.190000057220459,2342524.0,5.4379353523254395
2012-06-13,6.269999980926514,6.150000095367432,6.190000057220459,6.25,3058463.0,5.490645885467529
2012-06-14,6.449999809265137,6.210000038146973,6.25,6.309999942779541,5333143.0,5.543355941772461
2012-06-15,6.369999885559082,6.230000019073486,6.360000133514404,6.289999961853027,2589326.0,5.525785446166992
2012-06-18,6.369999885559082,6.269999980926514,6.309999942779541,6.320000171661377,2584433.0,5.552140712738037
2012-06-19,6.429999828338623,6.289999961853027,6.340000152587891,6.300000190734863,3013167.0,5.53456974029541
2012-06-20,6.329999923706055,6.199999809265137,6.300000190734863,6.21999979019165,2525021.0,5.464290142059326
2012-06-21,6.21999979019165,6.070000171661377,6.21999979019165,6.079999923706055,1943615.0,5.3413004875183105
2012-06-25,6.130000114440918,5.820000171661377,6.079999923706055,5.860000133514404,2355244.0,5.148029804229736
2012-06-26,5.900000095367432,5.75,5.820000171661377,5.889999866485596,2288428.0,5.174383640289307
2012-06-27,5.909999847412109,5.760000228881836,5.869999885559082,5.789999961853027,2046705.0,5.086534023284912
2012-06-28,5.820000171661377,5.480000019073486,5.789999961853027,5.5,3063043.0,4.831767559051514
2012-06-29,5.489999771118164,5.230000019073486,5.489999771118164,5.420000076293945,3981092.0,4.76148796081543
2012-07-02,5.489999771118164,5.389999866485596,5.460000038146973,5.420000076293945,2459221.0,4.76148796081543
2012-07-03,5.519999980926514,5.329999923706055,5.420000076293945,5.5,2708133.0,4.831767559051514
2012-07-04,5.510000228881836,5.340000152587891,5.510000228881836,5.340000152587891,2853189.0,4.6912078857421875
2012-07-05,5.300000190734863,5.03000020980835,5.300000190734863,5.039999961853027,3538504.0,4.427656173706055
2012-07-06,5.159999847412109,4.96999979019165,5.059999942779541,5.150000095367432,3405784.0,4.524291038513184
2012-07-09,5.110000133514404,4.849999904632568,5.110000133514404,4.860000133514404,2627002.0,4.269526481628418
2012-07-10,4.909999847412109,4.800000190734863,4.840000152587891,4.860000133514404,2001308.0,4.269526481628418
2012-07-11,4.929999828338623,4.840000152587891,4.880000114440918,4.909999847412109,1898771.0,4.313450813293457
2012-07-12,5.010000228881836,4.75,4.909999847412109,4.960000038146973,3612374.0,4.357376575469971
2012-07-13,5.0,4.880000114440918,4.949999809265137,4.889999866485596,2290979.0,4.2958807945251465
2012-07-16,4.929999828338623,4.46999979019165,4.920000076293945,4.5,3677127.0,3.9532644748687744
2012-07-17,4.949999809265137,4.449999809265137,4.510000228881836,4.949999809265137,3834995.0,4.3485918045043945
2012-07-18,5.449999809265137,5.269999980926514,5.269999980926514,5.449999809265137,3834859.0,4.787843227386475
2012-07-19,6.0,6.0,6.0,6.0,1532304.0,5.27101993560791
2012-07-20,6.599999904632568,6.599999904632568,6.599999904632568,6.599999904632568,3308390.0,5.798121929168701
2012-07-23,6.800000190734863,6.110000133514404,6.800000190734863,6.460000038146973,32159183.0,5.675131320953369
2012-07-24,6.539999961853027,6.230000019073486,6.309999942779541,6.510000228881836,22024302.0,5.719056129455566
2012-07-25,6.440000057220459,6.119999885559082,6.409999847412109,6.159999847412109,17759622.0,5.4115800857543945
2012-07-26,6.230000019073486,6.0,6.099999904632568,6.059999942779541,11338264.0,5.323729038238525
2012-07-27,6.090000152587891,5.619999885559082,6.019999980926514,5.769999980926514,15343528.0,5.068964004516602
2012-07-30,5.869999885559082,5.559999942779541,5.849999904632568,5.639999866485596,9743659.0,4.9547576904296875
2012-07-31,6.010000228881836,5.480000019073486,5.599999904632568,5.789999961853027,19199619.0,5.086534023284912
2012-08-01,5.909999847412109,5.510000228881836,5.699999809265137,5.889999866485596,16090014.0,5.174383640289307
2012-08-02,5.980000019073486,5.610000133514404,5.829999923706055,5.860000133514404,13196546.0,5.148029804229736
2012-08-03,6.449999809265137,5.710000038146973,5.809999942779541,6.449999809265137,26259963.0,5.666345596313477
2012-08-06,6.449999809265137,6.449999809265137,6.449999809265137,6.449999809265137,0.0,5.666345596313477
2012-08-07,7.099999904632568,6.630000114440918,7.03000020980835,7.099999904632568,19014957.0,6.237373352050781
2012-08-08,7.809999942779541,7.309999942779541,7.369999885559082,7.809999942779541,25640724.0,6.861110687255859
2012-08-09,8.489999771118164,7.03000020980835,7.519999980926514,7.570000171661377,47964438.0,6.650269985198975
2012-08-10,7.579999923706055,7.170000076293945,7.210000038146973,7.25,29598904.0,6.3691487312316895
2012-08-13,7.349999904632568,6.900000095367432,7.170000076293945,7.099999904632568,21301304.0,6.237373352050781
2012-08-14,7.099999904632568,6.800000190734863,6.96999979019165,7.070000171661377,19008462.0,6.2110185623168945
2012-08-15,7.630000114440918,6.980000019073486,6.980000019073486,7.199999809265137,26069110.0,6.325223922729492
2012-08-16,7.260000228881836,6.599999904632568,7.0,7.039999961853027,15845990.0,6.184662342071533
2012-08-17,7.039999961853027,6.659999847412109,6.949999809265137,6.800000190734863,12285641.0,5.973822116851807
2012-08-20,6.960000038146973,6.610000133514404,6.699999809265137,6.940000057220459,11196194.0,6.096812725067139
2012-08-21,7.110000133514404,6.820000171661377,6.940000057220459,7.110000133514404,14026221.0,6.246158123016357
2012-08-22,7.239999771118164,6.809999942779541,7.050000190734863,6.820000171661377,13278971.0,5.991392135620117
2012-08-23,6.829999923706055,6.460000038146973,6.679999828338623,6.579999923706055,13267554.0,5.780551433563232
2012-08-24,6.53000020980835,6.199999809265137,6.429999828338623,6.210000038146973,9651013.0,5.455505847930908
2012-08-27,6.170000076293945,5.880000114440918,6.170000076293945,5.889999866485596,8003067.0,5.174383640289307
2012-08-28,6.199999809265137,5.75,5.75,6.019999980926514,8929114.0,5.2885894775390625
2012-08-29,6.019999980926514,5.769999980926514,5.880000114440918,5.78000020980835,5914503.0,5.077749729156494
2012-08-30,5.860000133514404,5.53000020980835,5.699999809265137,5.690000057220459,6186998.0,4.998683452606201
2012-08-31,6.119999885559082,5.679999828338623,5.679999828338623,6.0,12211291.0,5.27101993560791
2012-09-03,6.179999828338623,5.809999942779541,5.940000057220459,6.070000171661377,9182083.0,5.332514762878418
2012-09-04,6.099999904632568,5.800000190734863,6.079999923706055,5.809999942779541,7917112.0,5.104104042053223
2012-09-05,5.909999847412109,5.699999809265137,5.78000020980835,5.900000095367432,6006459.0,5.183169364929199
2012-09-06,5.980000019073486,5.840000152587891,5.849999904632568,5.960000038146973,4840179.0,5.235878944396973
2012-09-07,6.300000190734863,5.949999809265137,6.010000228881836,6.150000095367432,11211527.0,5.40279483795166
2012-09-10,6.329999923706055,6.119999885559082,6.190000057220459,6.239999771118164,7266456.0,5.4818596839904785
2012-09-11,6.269999980926514,6.019999980926514,6.21999979019165,6.210000038146973,8893981.0,5.455505847930908
2012-09-12,6.309999942779541,6.070000171661377,6.179999828338623,6.28000020980835,8249274.0,5.517001628875732
2012-09-13,6.409999847412109,6.130000114440918,6.230000019073486,6.150000095367432,10386889.0,5.40279483795166
2012-09-14,6.230000019073486,6.039999961853027,6.150000095367432,6.090000152587891,6882732.0,5.350085258483887
2012-09-17,6.139999866485596,5.710000038146973,6.050000190734863,5.71999979019165,6829294.0,5.025038719177246
2012-09-18,5.789999961853027,5.590000152587891,5.71999979019165,5.739999771118164,3409077.0,5.042608737945557
2012-09-19,5.860000133514404,5.659999847412109,5.699999809265137,5.820000171661377,2713078.0,5.112888813018799
2012-09-20,5.809999942779541,5.53000020980835,5.78000020980835,5.550000190734863,3309868.0,4.875692844390869
2012-09-21,5.730000019073486,5.550000190734863,5.550000190734863,5.590000152587891,3773548.0,4.91083288192749
2012-09-24,5.849999904632568,5.300000190734863,5.550000190734863,5.71999979019165,5038256.0,5.025038719177246
2012-09-25,5.75,5.510000228881836,5.679999828338623,5.559999942779541,2908786.0,4.884477615356445
2012-09-26,5.610000133514404,5.369999885559082,5.510000228881836,5.400000095367432,3116118.0,4.743917465209961
2012-09-27,5.550000190734863,5.349999904632568,5.400000095367432,5.489999771118164,3289810.0,4.8229827880859375
2012-09-28,5.610000133514404,5.440000057220459,5.489999771118164,5.579999923706055,2837628.0,4.902048587799072
2012-10-08,5.679999828338623,5.510000228881836,5.510000228881836,5.639999866485596,3139599.0,4.9547576904296875
2012-10-09,5.809999942779541,5.619999885559082,5.679999828338623,5.78000020980835,5056971.0,5.077749729156494
2012-10-10,6.070000171661377,5.699999809265137,5.75,5.900000095367432,8965927.0,5.183169364929199
2012-10-11,5.889999866485596,5.670000076293945,5.889999866485596,5.679999828338623,5094399.0,4.989898204803467
2012-10-12,5.929999828338623,5.670000076293945,5.670000076293945,5.75,4706273.0,5.051394462585449
2012-10-15,5.730000019073486,5.510000228881836,5.690000057220459,5.690000057220459,4651677.0,4.998683452606201
2012-10-16,5.949999809265137,5.570000171661377,5.679999828338623,5.78000020980835,4681780.0,5.077749729156494
2012-10-17,5.880000114440918,5.71999979019165,5.769999980926514,5.78000020980835,5543178.0,5.077749729156494
2012-10-18,5.869999885559082,5.730000019073486,5.75,5.829999923706055,5369909.0,5.121673583984375
2012-10-19,5.889999866485596,5.78000020980835,5.820000171661377,5.789999961853027,3758006.0,5.086534023284912
2012-10-22,5.739999771118164,5.630000114440918,5.71999979019165,5.690000057220459,3976378.0,4.998683452606201
2012-10-23,5.679999828338623,5.519999980926514,5.679999828338623,5.539999961853027,5350831.0,4.866907596588135
2012-10-24,5.599999904632568,5.46999979019165,5.510000228881836,5.539999961853027,3553963.0,4.866907596588135
2012-10-25,5.630000114440918,5.510000228881836,5.570000171661377,5.550000190734863,3724324.0,4.875692844390869
2012-10-26,5.550000190734863,5.230000019073486,5.519999980926514,5.239999771118164,4181088.0,4.603357315063477
2012-10-29,5.239999771118164,5.03000020980835,5.230000019073486,5.210000038146973,2458585.0,4.577002048492432
2012-10-30,5.309999942779541,5.199999809265137,5.21999979019165,5.230000019073486,1991327.0,4.5945725440979
2012-10-31,5.230000019073486,5.230000019073486,5.230000019073486,5.230000019073486,0.0,4.5945725440979
2012-11-01,5.75,5.75,5.75,5.75,4363202.0,5.051394462585449
2012-11-02,6.199999809265137,5.760000228881836,5.96999979019165,5.789999961853027,23115150.0,5.086534023284912
2012-11-05,5.739999771118164,5.510000228881836,5.599999904632568,5.699999809265137,11195986.0,5.007469177246094
2012-11-06,5.659999847412109,5.409999847412109,5.650000095367432,5.489999771118164,7021334.0,4.8229827880859375
2012-11-07,5.639999866485596,5.429999828338623,5.53000020980835,5.630000114440918,6728206.0,4.945973873138428
2012-11-08,5.610000133514404,5.300000190734863,5.599999904632568,5.320000171661377,7245410.0,4.6736369132995605
2012-11-09,5.380000114440918,5.179999828338623,5.260000228881836,5.21999979019165,3646401.0,4.585786819458008
2012-11-12,5.329999923706055,5.190000057220459,5.210000038146973,5.320000171661377,2105606.0,4.6736369132995605
2012-11-13,5.460000038146973,5.21999979019165,5.320000171661377,5.28000020980835,3305679.0,4.638498306274414
2012-11-14,5.269999980926514,5.099999904632568,5.230000019073486,5.239999771118164,2716466.0,4.603357315063477
2012-11-15,5.239999771118164,5.099999904632568,5.230000019073486,5.099999904632568,2068983.0,4.480367183685303
2012-11-16,5.099999904632568,4.989999771118164,5.079999923706055,5.03000020980835,2365053.0,4.4188714027404785
2012-11-19,5.079999923706055,4.980000019073486,5.0,5.059999942779541,1734476.0,4.445226192474365
2012-11-20,5.139999866485596,4.960000038146973,5.099999904632568,4.980000019073486,2187407.0,4.374945640563965
2012-11-21,5.059999942779541,4.840000152587891,4.960000038146973,5.050000190734863,2457645.0,4.436441421508789
2012-11-22,5.050000190734863,4.940000057220459,5.050000190734863,4.96999979019165,1680799.0,4.366160869598389
2012-11-23,5.019999980926514,4.940000057220459,4.980000019073486,4.960000038146973,1890137.0,4.357376575469971
2012-11-26,5.039999961853027,4.949999809265137,4.989999771118164,4.989999771118164,1682839.0,4.383730888366699
2012-11-27,4.980000019073486,4.71999979019165,4.980000019073486,4.730000019073486,2915662.0,4.155320644378662
2012-11-28,4.730000019073486,4.449999809265137,4.730000019073486,4.460000038146973,2608835.0,3.9181249141693115
2012-11-29,4.53000020980835,4.349999904632568,4.460000038146973,4.400000095367432,2035665.0,3.865414619445801
2012-11-30,4.489999771118164,4.340000152587891,4.349999904632568,4.46999979019165,1540095.0,3.9269092082977295
2012-12-03,4.920000076293945,4.429999828338623,4.46999979019165,4.920000076293945,3270369.0,4.322237014770508
2012-12-04,5.409999847412109,5.019999980926514,5.019999980926514,5.130000114440918,17353173.0,4.5067219734191895
2012-12-05,5.329999923706055,4.900000095367432,5.03000020980835,5.190000057220459,17623860.0,4.559431552886963
2012-12-06,5.150000095367432,5.03000020980835,5.110000133514404,5.079999923706055,8685310.0,4.462796688079834
2012-12-07,5.190000057220459,4.96999979019165,5.039999961853027,5.159999847412109,10897256.0,4.533077239990234
2012-12-10,5.349999904632568,5.159999847412109,5.199999809265137,5.190000057220459,10415897.0,4.559431552886963
2012-12-11,5.53000020980835,5.050000190734863,5.230000019073486,5.239999771118164,14688231.0,4.603357315063477
2012-12-12,5.199999809265137,5.059999942779541,5.159999847412109,5.159999847412109,6941090.0,4.533077239990234
2012-12-13,5.360000133514404,5.079999923706055,5.099999904632568,5.199999809265137,10923512.0,4.5682172775268555
2012-12-14,5.679999828338623,5.119999885559082,5.139999866485596,5.489999771118164,20535764.0,4.8229827880859375
2012-12-17,5.659999847412109,5.360000133514404,5.400000095367432,5.599999904632568,18198233.0,4.919618606567383
2012-12-18,5.619999885559082,5.420000076293945,5.610000133514404,5.46999979019165,10897088.0,4.805412292480469
2012-12-19,5.510000228881836,5.389999866485596,5.420000076293945,5.449999809265137,5754843.0,4.787843227386475
2012-12-20,5.5,5.320000171661377,5.5,5.409999847412109,5836839.0,4.752702713012695
2012-12-21,5.449999809265137,5.239999771118164,5.409999847412109,5.25,6412135.0,4.612143039703369
2012-12-24,5.550000190734863,5.260000228881836,5.260000228881836,5.53000020980835,10717592.0,4.858123302459717
2012-12-25,5.599999904632568,5.409999847412109,5.480000019073486,5.559999942779541,11279023.0,4.884477615356445
2012-12-26,5.639999866485596,5.46999979019165,5.539999961853027,5.570000171661377,7859298.0,4.893263816833496
2012-12-27,5.840000152587891,5.519999980926514,5.570000171661377,5.679999828338623,16361992.0,4.989898204803467
2012-12-28,5.949999809265137,5.510000228881836,5.849999904632568,5.659999847412109,17234390.0,4.9723286628723145
2012-12-31,5.690000057220459,5.510000228881836,5.539999961853027,5.559999942779541,8284462.0,4.884477615356445
2013-01-04,5.639999866485596,5.409999847412109,5.570000171661377,5.46999979019165,6051038.0,4.805412292480469
2013-01-07,5.53000020980835,5.420000076293945,5.46999979019165,5.53000020980835,4183594.0,4.858123302459717
2013-01-08,5.599999904632568,5.449999809265137,5.480000019073486,5.559999942779541,6024643.0,4.884477615356445
2013-01-09,5.679999828338623,5.5,5.53000020980835,5.630000114440918,8995681.0,4.945973873138428
2013-01-10,6.190000057220459,5.710000038146973,5.710000038146973,6.190000057220459,13194701.0,5.4379353523254395
2013-01-11,6.25,5.820000171661377,6.199999809265137,5.920000076293945,25556042.0,5.200739860534668
2013-01-14,6.070000171661377,5.829999923706055,5.860000133514404,6.03000020980835,16808009.0,5.297375202178955
2013-01-15,6.090000152587891,5.940000057220459,5.980000019073486,6.079999923706055,13801542.0,5.3413004875183105
2013-01-16,6.070000171661377,5.889999866485596,6.039999961853027,5.960000038146973,10670924.0,5.235878944396973
2013-01-17,5.989999771118164,5.820000171661377,5.929999828338623,5.849999904632568,6159904.0,5.139244079589844
2013-01-18,6.03000020980835,5.840000152587891,5.840000152587891,5.949999809265137,7146714.0,5.227093696594238
2013-01-21,6.03000020980835,5.900000095367432,5.929999828338623,6.010000228881836,7118225.0,5.279804229736328
2013-01-22,6.170000076293945,5.860000133514404,6.099999904632568,5.869999885559082,10195346.0,5.156814098358154
2013-01-23,5.829999923706055,5.610000133514404,5.809999942779541,5.71999979019165,7458157.0,5.025038719177246
2013-01-24,5.769999980926514,5.46999979019165,5.699999809265137,5.539999961853027,6571051.0,4.866907596588135
2013-01-25,5.599999904632568,5.46999979019165,5.539999961853027,5.599999904632568,2982624.0,4.919618606567383
2013-01-28,5.710000038146973,5.599999904632568,5.610000133514404,5.690000057220459,3835729.0,4.998683452606201
2013-01-29,5.860000133514404,5.670000076293945,5.670000076293945,5.809999942779541,5209736.0,5.104104042053223
2013-01-30,5.900000095367432,5.769999980926514,5.809999942779541,5.880000114440918,6238668.0,5.1655988693237305
2013-01-31,5.889999866485596,5.619999885559082,5.840000152587891,5.679999828338623,5474831.0,4.989898204803467
2013-02-01,5.880000114440918,5.619999885559082,5.679999828338623,5.75,4733438.0,5.051394462585449
2013-02-04,5.760000228881836,5.570000171661377,5.710000038146973,5.630000114440918,4123715.0,4.945973873138428
2013-02-05,5.710000038146973,5.559999942779541,5.579999923706055,5.699999809265137,3020756.0,5.007469177246094
2013-02-06,5.840000152587891,5.699999809265137,5.78000020980835,5.730000019073486,3177373.0,5.033823490142822
2013-02-07,5.730000019073486,5.599999904632568,5.699999809265137,5.619999885559082,2914904.0,4.937188625335693
2013-02-08,5.739999771118164,5.630000114440918,5.630000114440918,5.699999809265137,3073547.0,5.007469177246094
2013-02-18,5.960000038146973,5.699999809265137,5.699999809265137,5.900000095367432,8298517.0,5.183169364929199
2013-02-19,5.980000019073486,5.789999961853027,5.880000114440918,5.909999847412109,7460255.0,5.191954612731934
2013-02-20,5.96999979019165,5.809999942779541,5.909999847412109,5.960000038146973,7604769.0,5.235878944396973
2013-02-21,6.099999904632568,5.800000190734863,5.949999809265137,5.840000152587891,8395438.0,5.130459308624268
2013-02-22,5.909999847412109,5.789999961853027,5.800000190734863,5.829999923706055,4309959.0,5.121673583984375
2013-02-25,5.880000114440918,5.789999961853027,5.829999923706055,5.820000171661377,2859583.0,5.112888813018799
2013-02-26,5.829999923706055,5.550000190734863,5.829999923706055,5.630000114440918,5718523.0,4.945973873138428
2013-02-27,5.679999828338623,5.590000152587891,5.619999885559082,5.670000076293945,2677414.0,4.981113433837891
2013-02-28,5.880000114440918,5.659999847412109,5.670000076293945,5.829999923706055,5998987.0,5.121673583984375
2013-03-01,5.940000057220459,5.75,5.840000152587891,5.880000114440918,6806289.0,5.1655988693237305
2013-03-04,6.46999979019165,5.760000228881836,5.849999904632568,6.050000190734863,18466457.0,5.314945220947266
2013-03-05,6.429999828338623,5.920000076293945,6.0,6.28000020980835,19101203.0,5.517001628875732
2013-03-06,6.900000095367432,6.25,6.269999980926514,6.699999809265137,24458572.0,5.885972023010254
2013-03-07,6.71999979019165,6.360000133514404,6.610000133514404,6.480000019073486,20519275.0,5.692700386047363
2013-03-08,6.75,6.349999904632568,6.670000076293945,6.570000171661377,14661194.0,5.771766185760498
2013-03-11,6.489999771118164,6.199999809265137,6.420000076293945,6.260000228881836,8699293.0,5.499431133270264
2013-03-12,6.360000133514404,5.949999809265137,6.25,6.110000133514404,8069561.0,5.367655277252197
2013-03-13,6.070000171661377,5.929999828338623,6.039999961853027,6.070000171661377,4947464.0,5.332514762878418
2013-03-14,6.179999828338623,6.050000190734863,6.050000190734863,6.119999885559082,4541470.0,5.376439571380615
2013-03-15,6.139999866485596,5.909999847412109,6.119999885559082,5.949999809265137,5169358.0,5.227093696594238
2013-03-18,5.940000057220459,5.679999828338623,5.940000057220459,5.710000038146973,4605767.0,5.01625394821167
2013-03-19,5.900000095367432,5.610000133514404,5.699999809265137,5.889999866485596,4055129.0,5.174383640289307
2013-03-20,5.989999771118164,5.820000171661377,5.820000171661377,5.96999979019165,4043901.0,5.244664192199707
2013-03-21,6.099999904632568,5.960000038146973,5.989999771118164,5.989999771118164,4407020.0,5.262234687805176
2013-03-22,6.190000057220459,5.909999847412109,5.960000038146973,6.099999904632568,6000036.0,5.358870029449463
2013-03-25,6.139999866485596,6.010000228881836,6.079999923706055,6.019999980926514,3601505.0,5.2885894775390625
2013-03-26,6.21999979019165,6.03000020980835,6.03000020980835,6.159999847412109,7966475.0,5.4115800857543945
2013-03-27,6.190000057220459,6.039999961853027,6.150000095367432,6.070000171661377,5006277.0,5.332514762878418
2013-03-28,6.0,5.670000076293945,6.0,5.710000038146973,5182944.0,5.01625394821167
2013-03-29,5.820000171661377,5.710000038146973,5.710000038146973,5.71999979019165,2036623.0,5.025038719177246
2013-04-01,5.78000020980835,5.690000057220459,5.75,5.730000019073486,2310648.0,5.033823490142822
2013-04-02,5.800000190734863,5.650000095367432,5.730000019073486,5.710000038146973,2510114.0,5.01625394821167
2013-04-03,5.760000228881836,5.510000228881836,5.699999809265137,5.53000020980835,3246655.0,4.858123302459717
2013-04-08,5.550000190734863,5.28000020980835,5.550000190734863,5.440000057220459,2688349.0,4.77905797958374
2013-04-09,5.559999942779541,5.420000076293945,5.440000057220459,5.539999961853027,2032625.0,4.866907596588135
2013-04-10,5.610000133514404,5.480000019073486,5.519999980926514,5.590000152587891,2441179.0,4.91083288192749
2013-04-11,5.639999866485596,5.5,5.630000114440918,5.53000020980835,1592277.0,4.858123302459717
2013-04-12,5.579999923706055,5.380000114440918,5.510000228881836,5.389999866485596,2232540.0,4.735132694244385
2013-04-15,5.78000020980835,5.380000114440918,5.389999866485596,5.570000171661377,5143968.0,4.893263816833496
2013-04-16,5.670000076293945,5.460000038146973,5.579999923706055,5.659999847412109,2597305.0,4.9723286628723145
2013-04-17,5.679999828338623,5.599999904632568,5.659999847412109,5.639999866485596,1544090.0,4.9547576904296875
2013-04-18,5.659999847412109,5.550000190734863,5.550000190734863,5.610000133514404,1803713.0,4.928403377532959
2013-04-19,5.71999979019165,5.559999942779541,5.570000171661377,5.710000038146973,3022438.0,5.01625394821167
2013-04-22,5.679999828338623,5.550000190734863,5.650000095367432,5.619999885559082,3006812.0,4.937188625335693
2013-04-23,5.619999885559082,5.360000133514404,5.619999885559082,5.389999866485596,2853619.0,4.735132694244385
2013-04-24,5.539999961853027,5.389999866485596,5.389999866485596,5.519999980926514,1975856.0,4.849338054656982
2013-04-25,5.480000019073486,5.309999942779541,5.480000019073486,5.329999923706055,2986319.0,4.682422637939453
2013-04-26,5.400000095367432,5.110000133514404,5.340000152587891,5.21999979019165,3061757.0,4.585786819458008
2013-05-02,5.269999980926514,5.150000095367432,5.150000095367432,5.210000038146973,1213748.0,4.577002048492432
2013-05-03,5.730000019073486,5.21999979019165,5.21999979019165,5.730000019073486,5671695.0,5.033823490142822
2013-05-06,5.949999809265137,5.699999809265137,5.889999866485596,5.78000020980835,12863385.0,5.077749729156494
2013-05-07,5.889999866485596,5.619999885559082,5.75,5.710000038146973,7025761.0,5.01625394821167
2013-05-08,5.809999942779541,5.619999885559082,5.699999809265137,5.789999961853027,6966736.0,5.086534023284912
2013-05-09,6.119999885559082,5.710000038146973,5.75,6.019999980926514,13710510.0,5.2885894775390625
2013-05-10,6.0,5.75,5.949999809265137,5.840000152587891,7262727.0,5.130459308624268
2013-05-13,5.880000114440918,5.730000019073486,5.860000133514404,5.869999885559082,4063962.0,5.156814098358154
2013-05-14,5.880000114440918,5.730000019073486,5.860000133514404,5.840000152587891,3239389.0,5.130459308624268
2013-05-15,6.090000152587891,5.760000228881836,5.849999904632568,6.050000190734863,9768299.0,5.314945220947266
2013-05-16,6.400000095367432,5.940000057220459,5.980000019073486,6.119999885559082,11385790.0,5.376439571380615
2013-05-17,6.159999847412109,6.0,6.119999885559082,6.090000152587891,7200815.0,5.350085258483887
2013-05-20,6.21999979019165,6.03000020980835,6.079999923706055,6.130000114440918,6828034.0,5.38522481918335
2013-05-21,6.179999828338623,6.039999961853027,6.119999885559082,6.170000076293945,5883988.0,5.420364856719971
2013-05-22,6.210000038146973,5.949999809265137,6.210000038146973,6.0,6576457.0,5.27101993560791
2013-05-23,6.019999980926514,5.889999866485596,5.949999809265137,5.920000076293945,4637514.0,5.200739860534668
2013-05-24,6.050000190734863,5.900000095367432,5.920000076293945,6.019999980926514,3392037.0,5.2885894775390625
2013-05-27,6.070000171661377,5.96999979019165,6.019999980926514,6.039999961853027,2908256.0,5.306159496307373
2013-05-28,6.25,6.0,6.039999961853027,6.170000076293945,8402337.0,5.420364856719971
2013-05-29,6.320000171661377,6.079999923706055,6.150000095367432,6.179999828338623,8548236.0,5.429149627685547
2013-05-30,6.179999828338623,6.079999923706055,6.150000095367432,6.110000133514404,4811294.0,5.367655277252197
2013-05-31,6.150000095367432,6.010000228881836,6.119999885559082,6.019999980926514,4545958.0,5.2885894775390625
2013-06-03,6.050000190734863,5.949999809265137,6.019999980926514,5.96999979019165,3111921.0,5.244664192199707
2013-06-04,6.019999980926514,5.869999885559082,5.989999771118164,5.96999979019165,3449110.0,5.244664192199707
2013-06-05,6.0,5.889999866485596,5.889999866485596,5.96999979019165,2542572.0,5.244664192199707
2013-06-06,5.96999979019165,5.769999980926514,5.949999809265137,5.78000020980835,3593672.0,5.077749729156494
2013-06-07,5.889999866485596,5.630000114440918,5.78000020980835,5.679999828338623,2867857.0,4.989898204803467
2013-06-13,5.650000095367432,5.309999942779541,5.650000095367432,5.360000133514404,3330901.0,4.70877742767334
2013-06-14,5.449999809265137,5.360000133514404,5.369999885559082,5.429999828338623,1783086.0,4.770272731781006
2013-06-17,5.480000019073486,5.360000133514404,5.480000019073486,5.440000057220459,1886707.0,4.77905797958374
2013-06-18,5.550000190734863,5.420000076293945,5.46999979019165,5.519999980926514,2182450.0,4.849338054656982
2013-06-19,5.519999980926514,5.349999904632568,5.519999980926514,5.489999771118164,2389875.0,4.8229827880859375
2013-06-20,5.480000019073486,5.25,5.449999809265137,5.289999961853027,2046843.0,4.64728307723999
2013-06-21,5.300000190734863,5.039999961853027,5.230000019073486,5.239999771118164,2230345.0,4.603357315063477
2013-06-24,5.239999771118164,4.75,5.21999979019165,4.78000020980835,2799399.0,4.199246406555176
2013-06-25,4.909999847412109,4.329999923706055,4.78000020980835,4.900000095367432,4192228.0,4.304666042327881
2013-06-26,5.170000076293945,4.929999828338623,5.099999904632568,5.050000190734863,4839844.0,4.436441421508789
2013-06-27,5.079999923706055,4.809999942779541,5.039999961853027,4.829999923706055,3763738.0,4.243171215057373
2013-06-28,4.909999847412109,4.630000114440918,4.800000190734863,4.789999961853027,2174197.0,4.208031177520752
2013-07-01,4.96999979019165,4.769999980926514,4.78000020980835,4.929999828338623,2086045.0,4.331021308898926
2013-07-02,5.190000057220459,4.96999979019165,5.079999923706055,5.079999923706055,4322114.0,4.462796688079834
2013-07-03,5.090000152587891,4.889999866485596,5.03000020980835,5.019999980926514,3083648.0,4.410086631774902
2013-07-04,5.489999771118164,4.929999828338623,4.989999771118164,5.25,6896292.0,4.612143039703369
2013-07-05,5.28000020980835,5.110000133514404,5.25,5.159999847412109,4458428.0,4.533077239990234
2013-07-08,5.679999828338623,5.329999923706055,5.329999923706055,5.440000057220459,17240923.0,4.77905797958374
2013-07-09,5.300000190734863,5.090000152587891,5.239999771118164,5.150000095367432,10021130.0,4.524291038513184
2013-07-10,5.25,4.949999809265137,5.039999961853027,5.239999771118164,5223982.0,4.621304035186768
2013-07-11,5.369999885559082,5.199999809265137,5.289999961853027,5.349999904632568,5621795.0,4.718316078186035
2013-07-12,5.380000114440918,5.199999809265137,5.349999904632568,5.210000038146973,4612555.0,4.594846248626709
2013-07-15,5.300000190734863,5.190000057220459,5.21999979019165,5.28000020980835,3393409.0,4.656581878662109
2013-07-16,5.300000190734863,5.150000095367432,5.269999980926514,5.300000190734863,3841234.0,4.674219608306885
2013-07-17,5.300000190734863,5.130000114440918,5.300000190734863,5.139999866485596,3459475.0,4.533110618591309
2013-07-18,5.239999771118164,5.039999961853027,5.139999866485596,5.070000171661377,2873414.0,4.471376419067383
2013-07-19,5.150000095367432,4.800000190734863,5.079999923706055,4.820000171661377,4616802.0,4.250894069671631
2013-07-22,4.889999866485596,4.75,4.820000171661377,4.880000114440918,2162719.0,4.303810119628906
2013-07-23,5.050000190734863,4.869999885559082,4.900000095367432,5.010000228881836,3121970.0,4.418460369110107
2013-07-24,5.059999942779541,4.909999847412109,5.010000228881836,5.010000228881836,2889972.0,4.418460369110107
2013-07-25,5.099999904632568,4.96999979019165,5.010000228881836,5.0,2700825.0,4.409641265869141
2013-07-26,5.0,4.869999885559082,4.96999979019165,4.909999847412109,2307351.0,4.330267429351807
2013-07-29,4.909999847412109,4.789999961853027,4.909999847412109,4.809999942779541,1683618.0,4.242074966430664
2013-07-30,4.900000095367432,4.739999771118164,4.840000152587891,4.829999923706055,1475797.0,4.259713649749756
2013-07-31,4.889999866485596,4.820000171661377,4.829999923706055,4.860000133514404,1591987.0,4.286171913146973
2013-08-01,4.980000019073486,4.840000152587891,4.860000133514404,4.980000019073486,2374314.0,4.392002105712891
2013-08-02,5.480000019073486,5.090000152587891,5.099999904632568,5.170000076293945,9782579.0,4.559568405151367
2013-08-05,5.199999809265137,5.070000171661377,5.199999809265137,5.170000076293945,3761566.0,4.559568405151367
2013-08-06,5.179999828338623,5.090000152587891,5.170000076293945,5.170000076293945,4625431.0,4.559568405151367
2013-08-07,5.260000228881836,5.119999885559082,5.139999866485596,5.159999847412109,4014491.0,4.550749778747559
2013-08-08,5.210000038146973,5.079999923706055,5.150000095367432,5.210000038146973,3257802.0,4.594846248626709
2013-08-09,5.269999980926514,5.139999866485596,5.210000038146973,5.190000057220459,3040581.0,4.577207088470459
2013-08-12,5.269999980926514,5.139999866485596,5.179999828338623,5.260000228881836,4296842.0,4.638942718505859
2013-08-13,5.369999885559082,5.21999979019165,5.25,5.309999942779541,4119710.0,4.683038711547852
2013-08-14,5.320000171661377,5.170000076293945,5.320000171661377,5.210000038146973,3624668.0,4.594846248626709
2013-08-15,5.300000190734863,5.130000114440918,5.289999961853027,5.139999866485596,2360476.0,4.533110618591309
2013-08-16,5.25,5.059999942779541,5.099999904632568,5.139999866485596,3467541.0,4.533110618591309
2013-08-19,5.210000038146973,5.099999904632568,5.159999847412109,5.179999828338623,2377422.0,4.568387508392334
2013-08-20,5.210000038146973,5.099999904632568,5.179999828338623,5.139999866485596,2776266.0,4.533110618591309
2013-08-21,5.159999847412109,5.070000171661377,5.119999885559082,5.150000095367432,1717002.0,4.541929721832275
2013-08-22,5.300000190734863,5.110000133514404,5.150000095367432,5.260000228881836,5438956.0,4.638942718505859
2013-08-23,5.300000190734863,5.130000114440918,5.300000190734863,5.190000057220459,2822426.0,4.577207088470459
2013-08-26,5.269999980926514,5.150000095367432,5.190000057220459,5.269999980926514,2785914.0,4.647761821746826
2013-08-27,5.449999809265137,5.239999771118164,5.260000228881836,5.440000057220459,6471566.0,4.797689914703369
2013-08-28,5.409999847412109,5.309999942779541,5.380000114440918,5.329999923706055,4818174.0,4.700677394866943
2013-08-29,5.320000171661377,5.170000076293945,5.320000171661377,5.260000228881836,4319992.0,4.638942718505859
2013-08-30,5.260000228881836,5.139999866485596,5.199999809265137,5.139999866485596,3717445.0,4.533110618591309
2013-09-02,5.21999979019165,5.090000152587891,5.150000095367432,5.199999809265137,2681673.0,4.586027145385742
2013-09-03,5.329999923706055,5.179999828338623,5.21999979019165,5.320000171661377,4857263.0,4.691857814788818
2013-09-04,5.409999847412109,5.260000228881836,5.340000152587891,5.28000020980835,3415384.0,4.656581878662109
2013-09-05,5.260000228881836,5.179999828338623,5.260000228881836,5.239999771118164,2858268.0,4.621304035186768
2013-09-06,5.349999904632568,5.199999809265137,5.230000019073486,5.320000171661377,4498045.0,4.691857814788818
2013-09-09,5.449999809265137,5.329999923706055,5.360000133514404,5.360000133514404,6020884.0,4.727135181427002
2013-09-10,5.510000228881836,5.329999923706055,5.329999923706055,5.429999828338623,5579658.0,4.788870334625244
2013-09-11,5.550000190734863,5.400000095367432,5.440000057220459,5.429999828338623,5262317.0,4.788870334625244
2013-09-12,5.579999923706055,5.380000114440918,5.380000114440918,5.539999961853027,6903094.0,4.8858819007873535
2013-09-13,5.599999904632568,5.429999828338623,5.579999923706055,5.449999809265137,4581056.0,4.806509017944336
2013-09-16,5.449999809265137,5.449999809265137,5.449999809265137,5.449999809265137,0.0,4.806509017944336
2013-09-17,5.449999809265137,5.449999809265137,5.449999809265137,5.449999809265137,0.0,4.806509017944336
2013-09-18,5.449999809265137,5.449999809265137,5.449999809265137,5.449999809265137,0.0,4.806509017944336
2013-09-23,5.449999809265137,5.449999809265137,5.449999809265137,5.449999809265137,0.0,4.806509017944336
2013-09-24,5.449999809265137,5.449999809265137,5.449999809265137,5.449999809265137,0.0,4.806509017944336
2013-09-25,5.449999809265137,5.449999809265137,5.449999809265137,5.449999809265137,0.0,4.806509017944336
2013-09-26,5.449999809265137,5.449999809265137,5.449999809265137,5.449999809265137,0.0,4.806509017944336
2013-09-27,5.449999809265137,5.449999809265137,5.449999809265137,5.449999809265137,0.0,4.806509017944336
2013-09-30,5.449999809265137,5.449999809265137,5.449999809265137,5.449999809265137,0.0,4.806509017944336
2013-10-08,5.449999809265137,5.449999809265137,5.449999809265137,5.449999809265137,0.0,4.806509017944336
2013-10-09,5.449999809265137,5.449999809265137,5.449999809265137,5.449999809265137,0.0,4.806509017944336
2013-10-10,5.449999809265137,5.449999809265137,5.449999809265137,5.449999809265137,0.0,4.806509017944336
2013-10-11,5.449999809265137,5.449999809265137,5.449999809265137,5.449999809265137,0.0,4.806509017944336
2013-10-14,5.449999809265137,5.449999809265137,5.449999809265137,5.449999809265137,0.0,4.806509017944336
2013-10-15,5.449999809265137,5.449999809265137,5.449999809265137,5.449999809265137,0.0,4.806509017944336
2013-10-16,5.449999809265137,5.449999809265137,5.449999809265137,5.449999809265137,0.0,4.806509017944336
2013-10-17,5.449999809265137,5.449999809265137,5.449999809265137,5.449999809265137,0.0,4.806509017944336
2013-10-18,5.449999809265137,5.449999809265137,5.449999809265137,5.449999809265137,0.0,4.806509017944336
2013-10-21,5.449999809265137,5.449999809265137,5.449999809265137,5.449999809265137,0.0,4.806509017944336
2013-10-22,5.449999809265137,5.449999809265137,5.449999809265137,5.449999809265137,0.0,4.806509017944336
2013-10-23,5.449999809265137,5.449999809265137,5.449999809265137,5.449999809265137,0.0,4.806509017944336
2013-10-24,5.449999809265137,5.449999809265137,5.449999809265137,5.449999809265137,0.0,4.806509017944336
2013-10-25,5.449999809265137,5.449999809265137,5.449999809265137,5.449999809265137,0.0,4.806509017944336
2013-10-28,5.449999809265137,5.449999809265137,5.449999809265137,5.449999809265137,0.0,4.806509017944336
2013-10-29,5.449999809265137,5.449999809265137,5.449999809265137,5.449999809265137,0.0,4.806509017944336
2013-10-30,5.449999809265137,5.449999809265137,5.449999809265137,5.449999809265137,0.0,4.806509017944336
2013-10-31,5.449999809265137,5.449999809265137,5.449999809265137,5.449999809265137,0.0,4.806509017944336
2013-11-01,5.449999809265137,5.449999809265137,5.449999809265137,5.449999809265137,0.0,4.806509017944336
2013-11-04,5.449999809265137,5.449999809265137,5.449999809265137,5.449999809265137,0.0,4.806509017944336
2013-11-05,5.449999809265137,5.449999809265137,5.449999809265137,5.449999809265137,0.0,4.806509017944336
2013-11-06,5.449999809265137,5.449999809265137,5.449999809265137,5.449999809265137,0.0,4.806509017944336
2013-11-07,5.449999809265137,5.449999809265137,5.449999809265137,5.449999809265137,0.0,4.806509017944336
2013-11-08,5.449999809265137,5.449999809265137,5.449999809265137,5.449999809265137,0.0,4.806509017944336
2013-11-11,5.449999809265137,5.449999809265137,5.449999809265137,5.449999809265137,0.0,4.806509017944336
2013-11-12,5.449999809265137,5.449999809265137,5.449999809265137,5.449999809265137,0.0,4.806509017944336
2013-11-13,5.449999809265137,5.449999809265137,5.449999809265137,5.449999809265137,0.0,4.806509017944336
2013-11-14,5.449999809265137,5.449999809265137,5.449999809265137,5.449999809265137,0.0,4.806509017944336
2013-11-15,5.449999809265137,5.449999809265137,5.449999809265137,5.449999809265137,0.0,4.806509017944336
2013-11-18,5.449999809265137,5.449999809265137,5.449999809265137,5.449999809265137,0.0,4.806509017944336
2013-11-19,5.449999809265137,5.449999809265137,5.449999809265137,5.449999809265137,0.0,4.806509017944336
2013-11-20,5.449999809265137,5.449999809265137,5.449999809265137,5.449999809265137,0.0,4.806509017944336
2013-11-21,5.449999809265137,5.449999809265137,5.449999809265137,5.449999809265137,0.0,4.806509017944336
2013-11-22,5.449999809265137,5.449999809265137,5.449999809265137,5.449999809265137,0.0,4.806509017944336
2013-11-25,5.449999809265137,5.449999809265137,5.449999809265137,5.449999809265137,0.0,4.806509017944336
2013-11-26,5.449999809265137,5.449999809265137,5.449999809265137,5.449999809265137,0.0,4.806509017944336
2013-11-27,5.449999809265137,5.449999809265137,5.449999809265137,5.449999809265137,0.0,4.806509017944336
2013-11-28,5.449999809265137,5.449999809265137,5.449999809265137,5.449999809265137,0.0,4.806509017944336
2013-11-29,5.449999809265137,5.449999809265137,5.449999809265137,5.449999809265137,0.0,4.806509017944336
2013-12-02,5.449999809265137,5.449999809265137,5.449999809265137,5.449999809265137,0.0,4.806509017944336
2013-12-03,5.449999809265137,5.449999809265137,5.449999809265137,5.449999809265137,0.0,4.806509017944336
2013-12-04,6.0,6.0,6.0,6.0,298999.0,5.291569709777832
2013-12-05,6.599999904632568,6.599999904632568,6.599999904632568,6.599999904632568,256471.0,5.82072639465332
2013-12-06,7.260000228881836,7.260000228881836,7.260000228881836,7.260000228881836,876860.0,6.4028000831604
2013-12-09,7.989999771118164,7.440000057220459,7.809999942779541,7.989999771118164,53849029.0,7.046606540679932
2013-12-10,8.0,7.539999961853027,7.800000190734863,7.769999980926514,31338616.0,6.8525824546813965
2013-12-11,8.3100004196167,7.699999809265137,7.820000171661377,8.079999923706055,29988533.0,7.125979900360107
2013-12-12,8.010000228881836,7.710000038146973,7.869999885559082,7.840000152587891,17169789.0,6.914317607879639
2013-12-13,8.170000076293945,7.360000133514404,7.820000171661377,7.429999828338623,18022241.0,6.5527262687683105
2013-12-16,7.559999942779541,7.21999979019165,7.429999828338623,7.289999961853027,10793361.0,6.429256439208984
2013-12-17,7.300000190734863,6.909999847412109,7.289999961853027,6.940000057220459,12441091.0,6.120582103729248
2013-12-18,6.980000019073486,6.829999923706055,6.920000076293945,6.949999809265137,8225227.0,6.129400253295898
2013-12-19,6.960000038146973,6.670000076293945,6.880000114440918,6.730000019073486,9176191.0,5.935377597808838
2013-12-20,6.880000114440918,6.659999847412109,6.789999961853027,6.809999942779541,7119553.0,6.005931377410889
2013-12-23,6.78000020980835,6.5,6.739999771118164,6.53000020980835,6525886.0,5.758991241455078
2013-12-24,6.670000076293945,6.519999980926514,6.53000020980835,6.630000114440918,4762856.0,5.847183704376221
2013-12-25,6.880000114440918,6.53000020980835,6.630000114440918,6.829999923706055,7532409.0,6.0235700607299805
2013-12-26,7.050000190734863,6.739999771118164,6.849999904632568,6.760000228881836,7539848.0,5.9618353843688965
2013-12-27,6.940000057220459,6.53000020980835,6.710000038146973,6.869999885559082,5116338.0,6.058846950531006
2013-12-30,7.179999828338623,6.980000019073486,6.980000019073486,7.010000228881836,8250328.0,6.182316780090332
2013-12-31,6.989999771118164,6.650000095367432,6.989999771118164,6.840000152587891,4925519.0,6.0323896408081055
2014-01-02,7.269999980926514,6.909999847412109,7.0,7.170000076293945,8264755.0,6.32342529296875
2014-01-03,7.150000095367432,6.96999979019165,7.03000020980835,7.0,5229734.0,6.173497676849365
2014-01-06,7.019999980926514,6.630000114440918,6.980000019073486,6.670000076293945,4146653.0,5.882460594177246
2014-01-07,6.820000171661377,6.510000228881836,6.639999866485596,6.679999828338623,3596785.0,5.891280174255371
2014-01-08,6.75,6.559999942779541,6.699999809265137,6.699999809265137,2958821.0,5.908919334411621
2014-01-09,6.71999979019165,6.400000095367432,6.679999828338623,6.420000076293945,3306316.0,5.661979675292969
2014-01-10,6.449999809265137,6.099999904632568,6.400000095367432,6.139999866485596,3766664.0,5.415038585662842
2014-01-13,6.360000133514404,6.059999942779541,6.170000076293945,6.239999771118164,2720689.0,5.503231525421143
2014-01-14,6.320000171661377,6.170000076293945,6.28000020980835,6.300000190734863,2106610.0,5.55614709854126
2014-01-15,6.929999828338623,6.239999771118164,6.349999904632568,6.929999828338623,8965033.0,6.111763000488281
2014-01-16,7.25,6.809999942779541,6.960000038146973,6.929999828338623,9962188.0,6.111763000488281
2014-01-17,7.03000020980835,6.71999979019165,7.0,6.820000171661377,4451017.0,6.0147504806518555
2014-01-20,7.190000057220459,6.710000038146973,6.71999979019165,6.909999847412109,5210054.0,6.0941243171691895
2014-01-21,7.010000228881836,6.789999961853027,6.929999828338623,6.989999771118164,3406197.0,6.16467809677124
2014-01-22,7.079999923706055,6.889999866485596,7.010000228881836,7.019999980926514,4270406.0,6.191136360168457
2014-01-23,7.03000020980835,6.880000114440918,7.0,6.940000057220459,3200502.0,6.120582103729248
2014-01-24,6.78000020980835,6.510000228881836,6.78000020980835,6.630000114440918,10200802.0,5.847183704376221
2014-01-27,6.75,6.420000076293945,6.630000114440918,6.739999771118164,5537092.0,5.9441962242126465
2014-01-28,7.389999866485596,6.639999866485596,6.650000095367432,7.199999809265137,11186083.0,6.349883556365967
2014-01-29,7.25,7.039999961853027,7.199999809265137,7.170000076293945,4592069.0,6.32342529296875
2014-01-30,7.28000020980835,7.010000228881836,7.150000095367432,7.159999847412109,3493293.0,6.314605712890625
2014-02-07,7.320000171661377,7.0,7.119999885559082,7.309999942779541,5512063.0,6.446895122528076
2014-02-10,7.679999828338623,7.260000228881836,7.300000190734863,7.400000095367432,7788664.0,6.526269435882568
2014-02-11,7.480000019073486,7.230000019073486,7.349999904632568,7.289999961853027,6098402.0,6.429256439208984
2014-02-12,7.519999980926514,7.099999904632568,7.239999771118164,7.489999771118164,6112288.0,6.605642795562744
2014-02-13,7.800000190734863,7.289999961853027,7.489999771118164,7.349999904632568,8232629.0,6.48217248916626
2014-02-14,7.480000019073486,7.110000133514404,7.25,7.320000171661377,4910762.0,6.455714702606201
2014-02-17,7.579999923706055,7.21999979019165,7.25,7.409999847412109,4633346.0,6.535088062286377
2014-02-18,7.460000038146973,7.25,7.449999809265137,7.369999885559082,4074353.0,6.499810695648193
2014-02-19,7.539999961853027,7.199999809265137,7.329999923706055,7.389999866485596,4972290.0,6.517449378967285
2014-02-20,7.489999771118164,7.119999885559082,7.460000038146973,7.170000076293945,5228885.0,6.32342529296875
2014-02-21,7.230000019073486,7.050000190734863,7.170000076293945,7.119999885559082,3162273.0,6.2793288230896
2014-02-24,7.239999771118164,7.079999923706055,7.130000114440918,7.190000057220459,2943717.0,6.341063976287842
2014-02-25,7.360000133514404,6.820000171661377,7.199999809265137,7.019999980926514,4534155.0,6.191136360168457
2014-02-26,7.489999771118164,6.829999923706055,7.03000020980835,7.449999809265137,9695455.0,6.570364952087402
2014-02-27,7.550000190734863,7.329999923706055,7.460000038146973,7.429999828338623,8055109.0,6.5527262687683105
2014-02-28,7.53000020980835,7.130000114440918,7.329999923706055,7.449999809265137,4975752.0,6.570364952087402
2014-03-03,7.78000020980835,7.380000114440918,7.380000114440918,7.690000057220459,8738726.0,6.7820281982421875
2014-03-04,7.949999809265137,7.480000019073486,7.579999923706055,7.699999809265137,9668889.0,6.790847301483154
2014-03-05,7.949999809265137,7.46999979019165,7.630000114440918,7.5,9051587.0,6.614461421966553
2014-03-06,7.659999847412109,7.309999942779541,7.460000038146973,7.639999866485596,5241379.0,6.737931251525879
2014-03-07,7.710000038146973,7.360000133514404,7.659999847412109,7.550000190734863,3777332.0,6.658558368682861
2014-03-10,7.570000171661377,7.300000190734863,7.429999828338623,7.329999923706055,4164325.0,6.464533805847168
2014-03-11,7.389999866485596,7.130000114440918,7.289999961853027,7.230000019073486,2759923.0,6.376341342926025
2014-03-12,7.320000171661377,7.130000114440918,7.130000114440918,7.300000190734863,2574299.0,6.438076019287109
2014-03-13,7.380000114440918,7.25,7.309999942779541,7.320000171661377,1904278.0,6.455714702606201
2014-03-14,7.360000133514404,7.099999904632568,7.260000228881836,7.21999979019165,1763410.0,6.3675217628479
2014-03-17,7.489999771118164,7.21999979019165,7.269999980926514,7.480000019073486,2519838.0,6.596822738647461
2014-03-18,7.539999961853027,7.420000076293945,7.489999771118164,7.449999809265137,1940456.0,6.570364952087402
2014-03-19,7.659999847412109,7.400000095367432,7.440000057220459,7.650000095367432,3907491.0,6.746750831604004
2014-03-20,7.909999847412109,7.349999904632568,7.659999847412109,7.380000114440918,7902666.0,6.508630275726318
2014-03-21,7.630000114440918,7.289999961853027,7.300000190734863,7.599999904632568,4295892.0,6.702653884887695
2014-03-24,7.699999809265137,7.5,7.610000133514404,7.590000152587891,2427916.0,6.693835735321045
2014-03-25,7.630000114440918,7.440000057220459,7.610000133514404,7.5,2963244.0,6.614461421966553
2014-03-26,7.539999961853027,7.340000152587891,7.5,7.429999828338623,2909808.0,6.5527262687683105
2014-03-27,7.53000020980835,7.349999904632568,7.53000020980835,7.369999885559082,2027470.0,6.499810695648193
2014-03-28,7.420000076293945,7.25,7.300000190734863,7.309999942779541,2312460.0,6.446895122528076
2014-03-31,7.449999809265137,7.260000228881836,7.309999942779541,7.289999961853027,1263235.0,6.429256439208984
2014-04-01,7.409999847412109,7.25,7.289999961853027,7.400000095367432,1142740.0,6.526269435882568
2014-04-02,7.449999809265137,7.329999923706055,7.400000095367432,7.360000133514404,1017245.0,6.490992546081543
2014-04-03,7.409999847412109,7.340000152587891,7.369999885559082,7.409999847412109,1108764.0,6.535088062286377
2014-04-04,7.619999885559082,7.400000095367432,7.409999847412109,7.53000020980835,3529012.0,6.640920162200928
2014-04-08,7.75,7.53000020980835,7.550000190734863,7.710000038146973,4937268.0,6.799666404724121
2014-04-09,7.75,7.610000133514404,7.710000038146973,7.679999828338623,2499400.0,6.773209095001221
2014-04-10,7.71999979019165,7.579999923706055,7.710000038146973,7.619999885559082,2617449.0,6.720292568206787
2014-04-11,8.279999732971191,7.53000020980835,7.630000114440918,8.130000114440918,11131719.0,7.1700758934021
2014-04-14,8.239999771118164,8.0,8.0,8.140000343322754,7072333.0,7.178895950317383
2014-04-15,8.25,7.829999923706055,8.069999694824219,7.920000076293945,7390351.0,6.9848713874816895
2014-04-16,7.929999828338623,7.710000038146973,7.840000152587891,7.75,4918341.0,6.834943771362305
2014-04-17,7.949999809265137,7.760000228881836,7.78000020980835,7.820000171661377,3182153.0,6.896678924560547
2014-04-18,7.989999771118164,7.78000020980835,7.78000020980835,7.96999979019165,2879184.0,7.028967380523682
2014-04-21,8.220000267028809,7.78000020980835,7.96999979019165,7.800000190734863,5207122.0,6.879039764404297
2014-04-22,7.889999866485596,7.710000038146973,7.800000190734863,7.869999885559082,2954121.0,6.940774917602539
2014-04-23,8.569999694824219,7.829999923706055,7.900000095367432,8.25,12037851.0,7.275907516479492
2014-04-24,8.399999618530273,8.100000381469727,8.25,8.300000190734863,8087160.0,7.320004463195801
2014-04-25,9.09000015258789,8.199999809265137,8.199999809265137,8.829999923706055,19114328.0,7.787426948547363
2014-04-28,9.180000305175781,8.100000381469727,8.699999809265137,8.850000381469727,16208470.0,7.805065155029297
2014-04-29,9.25,8.520000457763672,8.609999656677246,9.109999656677246,14822973.0,8.0343656539917
2014-04-30,9.789999961853027,8.989999771118164,9.079999923706055,9.75,20162839.0,8.598799705505371
2014-05-05,10.15999984741211,9.270000457763672,9.779999732971191,9.65999984741211,18580404.0,8.519427299499512
2014-05-06,9.6899995803833,9.279999732971191,9.550000190734863,9.359999656677246,16938615.0,8.254846572875977
2014-05-07,9.800000190734863,9.020000457763672,9.180000305175781,9.5,16815357.0,8.378318786621094
2014-05-08,9.399999618530273,8.829999923706055,9.350000381469727,8.84000015258789,13883556.0,7.796245574951172
2014-05-09,8.399999618530273,7.960000038146973,8.399999618530273,7.960000038146973,21190449.0,7.020148277282715
2014-05-12,7.699999809265137,7.260000228881836,7.400000095367432,7.639999866485596,20498956.0,6.737931251525879
2014-05-13,7.610000133514404,7.289999961853027,7.539999961853027,7.480000019073486,15697125.0,6.596822738647461
2014-05-14,7.460000038146973,7.239999771118164,7.360000133514404,7.269999980926514,10736076.0,6.411617755889893
2014-05-15,7.389999866485596,7.130000114440918,7.139999866485596,7.25,7453444.0,6.393979549407959
2014-05-16,7.300000190734863,6.619999885559082,7.269999980926514,6.820000171661377,15274941.0,6.0147504806518555
2014-05-19,7.150000095367432,6.590000152587891,6.809999942779541,7.010000228881836,14751243.0,6.182316780090332
2014-05-20,6.989999771118164,6.710000038146973,6.730000019073486,6.869999885559082,10557614.0,6.058846950531006
2014-05-21,7.289999961853027,6.809999942779541,6.809999942779541,7.179999828338623,17002637.0,6.332244873046875
2014-05-22,7.25,6.980000019073486,7.110000133514404,7.139999866485596,12576765.0,6.296967029571533
2014-05-23,7.139999866485596,7.139999866485596,7.139999866485596,7.139999866485596,0.0,6.296967029571533
2014-05-26,7.139999866485596,7.139999866485596,7.139999866485596,7.139999866485596,0.0,6.296967029571533
2014-05-27,7.139999866485596,7.139999866485596,7.139999866485596,7.139999866485596,0.0,6.296967029571533
2014-05-28,7.139999866485596,7.139999866485596,7.139999866485596,7.139999866485596,0.0,6.296967029571533
2014-05-29,7.139999866485596,7.139999866485596,7.139999866485596,7.139999866485596,0.0,6.296967029571533
2014-05-30,7.139999866485596,7.139999866485596,7.139999866485596,7.139999866485596,0.0,6.296967029571533
2014-06-03,7.840000152587891,6.809999942779541,6.880000114440918,7.519999980926514,26474510.0,6.632100582122803
2014-06-04,7.789999961853027,7.349999904632568,7.460000038146973,7.710000038146973,17033404.0,6.799666404724121
2014-06-05,7.96999979019165,7.510000228881836,7.690000057220459,7.809999942779541,12657209.0,6.887859344482422
2014-06-06,7.929999828338623,7.650000095367432,7.78000020980835,7.820000171661377,8342609.0,6.896678924560547
2014-06-09,8.600000381469727,7.949999809265137,7.949999809265137,8.600000381469727,13687750.0,7.584583759307861
2014-06-10,9.09000015258789,8.430000305175781,8.710000038146973,8.579999923706055,18496255.0,7.566943645477295
2014-06-11,8.84000015258789,8.40999984741211,8.609999656677246,8.649999618530273,10963395.0,7.628679275512695
2014-06-12,8.890000343322754,8.550000190734863,8.550000190734863,8.640000343322754,10321046.0,7.619861125946045
2014-06-13,9.390000343322754,8.729999542236328,8.970000267028809,8.880000114440918,12141975.0,7.831523418426514
2014-06-16,8.800000190734863,8.460000038146973,8.800000190734863,8.670000076293945,7763527.0,7.646317958831787
2014-06-17,8.670000076293945,8.449999809265137,8.619999885559082,8.529999732971191,6069848.0,7.522848606109619
2014-06-18,8.890000343322754,8.460000038146973,8.470000267028809,8.880000114440918,6770273.0,7.831523418426514
2014-06-19,8.949999809265137,8.460000038146973,8.880000114440918,8.579999923706055,5019817.0,7.566943645477295
2014-06-20,8.800000190734863,8.510000228881836,8.640000343322754,8.789999961853027,3491113.0,7.75214958190918
2014-06-23,9.039999961853027,8.720000267028809,8.800000190734863,8.949999809265137,5390574.0,7.893257141113281
2014-06-24,9.079999923706055,8.899999618530273,8.960000038146973,9.0600004196167,4874563.0,7.990270137786865
2014-06-25,9.0600004196167,9.0600004196167,9.0600004196167,9.0600004196167,0.0,7.990270137786865
2014-06-26,9.0600004196167,9.0600004196167,9.0600004196167,9.0600004196167,0.0,7.990270137786865
2014-06-27,9.0600004196167,9.0600004196167,9.0600004196167,9.0600004196167,0.0,7.990270137786865
2014-06-30,9.0600004196167,9.0600004196167,9.0600004196167,9.0600004196167,0.0,7.990270137786865
2014-07-01,9.0600004196167,9.0600004196167,9.0600004196167,9.0600004196167,0.0,7.990270137786865
2014-07-02,9.970000267028809,9.109999656677246,9.970000267028809,9.34000015258789,20882278.0,8.23720932006836
2014-07-03,10.270000457763672,9.260000228881836,9.270000457763672,10.270000457763672,30478976.0,9.057403564453125
2014-07-04,10.350000381469727,9.829999923706055,10.0,10.029999732971191,21090633.0,8.84574031829834
2014-07-07,10.649999618530273,9.739999771118164,10.0600004196167,10.229999542236328,15401915.0,9.022126197814941
2014-07-08,10.470000267028809,10.0,10.199999809265137,10.010000228881836,14082146.0,8.82810115814209
2014-07-09,10.0,9.5,9.920000076293945,9.649999618530273,11539392.0,8.51060676574707
2014-07-10,9.670000076293945,9.079999923706055,9.65999984741211,9.220000267028809,10345243.0,8.131378173828125
2014-07-11,9.380000114440918,9.149999618530273,9.279999732971191,9.34000015258789,4999838.0,8.23720932006836
2014-07-14,9.649999618530273,9.270000457763672,9.34000015258789,9.489999771118164,6472457.0,8.369499206542969
2014-07-15,9.579999923706055,9.100000381469727,9.479999542236328,9.149999618530273,6244185.0,8.069642066955566
2014-07-16,9.220000267028809,8.789999961853027,9.100000381469727,8.829999923706055,5706169.0,7.787426948547363
2014-07-17,9.100000381469727,8.819999694824219,8.819999694824219,8.899999618530273,3174783.0,7.849161148071289
2014-07-18,9.140000343322754,8.899999618530273,8.899999618530273,9.050000190734863,2968528.0,7.981450080871582
2014-07-21,9.600000381469727,9.010000228881836,9.0600004196167,9.569999694824219,8740065.0,8.44005298614502
2014-07-22,9.6899995803833,9.449999809265137,9.600000381469727,9.619999885559082,6768487.0,8.484149932861328
2014-07-23,9.670000076293945,9.25,9.630000114440918,9.279999732971191,5267593.0,8.184292793273926
2014-07-24,9.380000114440918,8.869999885559082,9.319999694824219,8.989999771118164,4854569.0,7.928534030914307
2014-07-25,9.3100004196167,8.819999694824219,8.819999694824219,9.15999984741211,3405554.0,8.078462600708008
2014-07-28,9.289999961853027,9.050000190734863,9.15999984741211,9.180000305175781,3457634.0,8.096101760864258
2014-07-29,9.319999694824219,9.0600004196167,9.1899995803833,9.300000190734863,4288907.0,8.201932907104492
2014-07-30,9.390000343322754,9.199999809265137,9.210000038146973,9.350000381469727,3680095.0,8.246028900146484
2014-07-31,9.65999984741211,9.300000190734863,9.369999885559082,9.479999542236328,5793603.0,8.360679626464844
2014-08-01,9.630000114440918,9.260000228881836,9.479999542236328,9.34000015258789,4230380.0,8.23720932006836
2014-08-04,9.529999732971191,9.270000457763672,9.300000190734863,9.430000305175781,3575618.0,8.316583633422852
2014-08-05,9.59000015258789,9.350000381469727,9.380000114440918,9.5600004196167,4777907.0,8.431235313415527
2014-08-06,9.640000343322754,9.449999809265137,9.520000457763672,9.569999694824219,4203899.0,8.44005298614502
2014-08-07,9.770000457763672,9.529999732971191,9.529999732971191,9.59000015258789,4712840.0,8.457691192626953
2014-08-08,10.350000381469727,9.479999542236328,9.59000015258789,9.970000267028809,10883011.0,8.792824745178223
2014-08-11,9.979999542236328,9.800000190734863,9.800000190734863,9.960000038146973,5435877.0,8.784004211425781
2014-08-12,10.140000343322754,9.84000015258789,9.949999809265137,9.970000267028809,4416007.0,8.792824745178223
2014-08-13,9.989999771118164,9.65999984741211,9.970000267028809,9.770000457763672,4884912.0,8.616438865661621
2014-08-14,9.869999885559082,9.529999732971191,9.819999694824219,9.59000015258789,3950369.0,8.457691192626953
2014-08-15,9.760000228881836,9.510000228881836,9.619999885559082,9.6899995803833,3666123.0,8.545884132385254
2014-08-18,9.739999771118164,9.550000190734863,9.699999809265137,9.609999656677246,4358235.0,8.47533130645752
2014-08-19,9.859999656677246,9.59000015258789,9.609999656677246,9.850000381469727,5240690.0,8.686994552612305
2014-08-20,9.949999809265137,9.720000267028809,9.949999809265137,9.779999732971191,3605021.0,8.62525749206543
2014-08-21,9.819999694824219,9.600000381469727,9.779999732971191,9.819999694824219,3200362.0,8.660534858703613
2014-08-22,9.899999618530273,9.760000228881836,9.819999694824219,9.859999656677246,2828233.0,8.695812225341797
2014-08-25,9.9399995803833,9.729999542236328,9.859999656677246,9.789999961853027,2303865.0,8.634077072143555
2014-08-26,9.760000228881836,9.0,9.739999771118164,9.479999542236328,2957891.0,8.360679626464844
2014-08-27,9.609999656677246,9.449999809265137,9.479999542236328,9.520000457763672,2094953.0,8.395956993103027
2014-08-28,9.630000114440918,9.1899995803833,9.630000114440918,9.359999656677246,3516827.0,8.254846572875977
2014-08-29,9.460000038146973,9.329999923706055,9.34000015258789,9.390000343322754,2020866.0,8.281306266784668
2014-09-01,9.680000305175781,9.359999656677246,9.380000114440918,9.600000381469727,2825711.0,8.466510772705078
2014-09-02,9.880000114440918,9.579999923706055,9.600000381469727,9.770000457763672,4266065.0,8.616438865661621
2014-09-03,9.920000076293945,9.729999542236328,9.8100004196167,9.829999923706055,3979403.0,8.669353485107422
2014-09-04,9.920000076293945,9.720000267028809,9.920000076293945,9.829999923706055,4396658.0,8.669353485107422
2014-09-05,10.09000015258789,9.779999732971191,9.84000015258789,10.010000228881836,8313349.0,8.82810115814209
2014-09-09,11.010000228881836,10.140000343322754,10.170000076293945,10.819999694824219,15817751.0,9.542463302612305
2014-09-10,11.0,10.460000038146973,10.979999542236328,10.550000190734863,12606151.0,9.30434513092041
2014-09-11,10.779999732971191,10.359999656677246,10.600000381469727,10.649999618530273,9068581.0,9.392534255981445
2014-09-12,10.649999618530273,10.40999984741211,10.520000457763672,10.59000015258789,4773925.0,9.339620590209961
2014-09-15,10.59000015258789,10.3100004196167,10.59000015258789,10.430000305175781,6699719.0,9.198512077331543
2014-09-16,10.489999771118164,9.920000076293945,10.489999771118164,10.029999732971191,5987074.0,8.84574031829834
2014-09-17,10.09000015258789,9.369999885559082,10.010000228881836,9.59000015258789,10380164.0,8.457691192626953
2014-09-18,9.619999885559082,9.4399995803833,9.619999885559082,9.579999923706055,5107275.0,8.448873519897461
2014-09-19,9.829999923706055,9.520000457763672,9.569999694824219,9.829999923706055,4310553.0,8.669353485107422
2014-09-22,9.869999885559082,9.539999961853027,9.829999923706055,9.5600004196167,4066152.0,8.431235313415527
2014-09-23,9.819999694824219,9.5600004196167,9.569999694824219,9.710000038146973,3790751.0,8.563523292541504
2014-09-24,9.890000343322754,9.609999656677246,9.609999656677246,9.850000381469727,4105330.0,8.686994552612305
2014-09-25,10.100000381469727,9.779999732971191,9.899999618530273,10.010000228881836,7878977.0,8.82810115814209
2014-09-26,10.350000381469727,9.979999542236328,10.25,10.09000015258789,6204934.0,8.89865493774414
2014-09-29,10.170000076293945,9.829999923706055,10.149999618530273,9.84000015258789,7078844.0,8.678175926208496
2014-09-30,10.100000381469727,9.720000267028809,9.720000267028809,10.0,4380635.0,8.819282531738281
2014-10-08,10.069999694824219,9.699999809265137,10.039999961853027,9.869999885559082,5734091.0,8.704631805419922
2014-10-09,9.920000076293945,9.739999771118164,9.90999984741211,9.819999694824219,5524093.0,8.660534858703613
2014-10-10,9.899999618530273,9.710000038146973,9.800000190734863,9.770000457763672,4334955.0,8.616438865661621
2014-10-13,9.989999771118164,9.460000038146973,9.739999771118164,9.960000038146973,7544052.0,8.784004211425781
2014-10-14,10.600000381469727,9.899999618530273,9.949999809265137,10.319999694824219,41922275.0,9.101499557495117
2014-10-15,10.5,10.020000457763672,10.279999732971191,10.319999694824219,39015530.0,9.101499557495117
2014-10-16,10.579999923706055,9.729999542236328,10.149999618530273,9.760000228881836,45680312.0,8.607620239257812
2014-10-17,9.59000015258789,8.899999618530273,9.59000015258789,9.140000343322754,24635339.0,8.060824394226074
2014-10-20,9.199999809265137,9.020000457763672,9.050000190734863,9.149999618530273,9183288.0,8.069642066955566
2014-10-21,9.180000305175781,8.949999809265137,9.180000305175781,8.970000267028809,7903860.0,7.9108967781066895
2014-10-22,9.069999694824219,8.890000343322754,8.949999809265137,8.920000076293945,5949662.0,7.866800308227539
2014-10-23,9.0,8.670000076293945,8.890000343322754,8.729999542236328,6632311.0,7.699233531951904
2014-10-24,8.890000343322754,8.729999542236328,8.729999542236328,8.760000228881836,3501220.0,7.725691318511963
2014-10-27,8.979999542236328,8.569999694824219,8.760000228881836,8.90999984741211,5047841.0,7.857980728149414
2014-10-28,9.039999961853027,8.9399995803833,8.9399995803833,9.0,5496854.0,7.937353610992432
2014-10-29,9.109999656677246,8.960000038146973,9.050000190734863,9.010000228881836,9152264.0,7.946173667907715
2014-10-30,9.020000457763672,8.739999771118164,9.020000457763672,8.789999961853027,10951371.0,7.75214958190918
2014-10-31,9.039999961853027,8.829999923706055,8.989999771118164,8.880000114440918,8477978.0,7.831523418426514
2014-11-03,8.979999542236328,8.8100004196167,8.84000015258789,8.949999809265137,8061663.0,7.893257141113281
2014-11-04,9.050000190734863,8.850000381469727,8.930000305175781,9.039999961853027,7706498.0,7.972630500793457
2014-11-05,9.039999961853027,8.819999694824219,9.0,8.880000114440918,6167040.0,7.831523418426514
2014-11-06,9.050000190734863,8.880000114440918,8.899999618530273,9.029999732971191,5588862.0,7.96381139755249
2014-11-07,9.170000076293945,8.960000038146973,9.010000228881836,9.010000228881836,9758257.0,7.946173667907715
2014-11-10,9.100000381469727,8.899999618530273,9.039999961853027,9.0,6481970.0,7.937353610992432
2014-11-11,9.029999732971191,8.239999771118164,9.0,8.460000038146973,11052928.0,7.461112022399902
2014-11-12,8.520000457763672,8.319999694824219,8.520000457763672,8.520000457763672,5491355.0,7.514029502868652
2014-11-13,8.609999656677246,8.329999923706055,8.529999732971191,8.40999984741211,6223869.0,7.417016506195068
2014-11-14,8.710000038146973,8.399999618530273,8.430000305175781,8.649999618530273,5864499.0,7.628679275512695
2014-11-17,8.899999618530273,8.5600004196167,8.649999618530273,8.75,6381609.0,7.71687126159668
2014-11-18,8.890000343322754,8.710000038146973,8.739999771118164,8.789999961853027,3726111.0,7.75214958190918
2014-11-19,8.859999656677246,8.720000267028809,8.739999771118164,8.779999732971191,4774143.0,7.74332857131958
2014-11-20,9.260000228881836,8.640000343322754,8.779999732971191,9.220000267028809,13663466.0,8.131378173828125
2014-11-21,9.529999732971191,9.079999923706055,9.220000267028809,9.390000343322754,23546959.0,8.281306266784668
2014-11-24,9.5,8.800000190734863,9.5,9.020000457763672,68838232.0,7.954992771148682
2014-11-25,9.050000190734863,8.600000381469727,8.859999656677246,8.760000228881836,50604231.0,7.725691318511963
2014-11-26,8.760000228881836,8.649999618530273,8.6899995803833,8.729999542236328,18511058.0,7.699233531951904
2014-11-27,8.989999771118164,8.739999771118164,8.819999694824219,8.979999542236328,29313216.0,7.919715881347656
2014-11-28,9.010000228881836,8.84000015258789,9.0,8.869999885559082,19619077.0,7.822703838348389
2014-12-01,8.899999618530273,8.619999885559082,8.800000190734863,8.6899995803833,16792809.0,7.6639556884765625
2014-12-02,8.869999885559082,8.680000305175781,8.6899995803833,8.770000457763672,13824390.0,7.73451042175293
2014-12-03,8.859999656677246,8.75,8.800000190734863,8.829999923706055,15741088.0,7.787426948547363
2014-12-04,9.15999984741211,8.84000015258789,8.84000015258789,9.09000015258789,31860267.0,8.01672649383545
2014-12-05,9.09000015258789,8.600000381469727,9.0600004196167,8.899999618530273,22614498.0,7.849161148071289
2014-12-08,9.149999618530273,8.65999984741211,8.859999656677246,9.029999732971191,21810570.0,7.96381139755249
2014-12-09,9.010000228881836,8.710000038146973,9.010000228881836,8.729999542236328,18476926.0,7.699233531951904
2014-12-10,8.930000305175781,8.479999542236328,8.720000267028809,8.890000343322754,12676427.0,7.840343475341797
2014-12-11,9.380000114440918,8.819999694824219,8.859999656677246,9.229999542236328,26736559.0,8.140196800231934
2014-12-12,9.5,9.199999809265137,9.199999809265137,9.449999809265137,23391811.0,8.334222793579102
2014-12-15,9.859999656677246,9.510000228881836,9.579999923706055,9.779999732971191,26324328.0,8.62525749206543
2014-12-16,9.8100004196167,9.619999885559082,9.630000114440918,9.6899995803833,16511498.0,8.545884132385254
2014-12-17,10.199999809265137,9.609999656677246,9.739999771118164,9.989999771118164,27337965.0,8.810461044311523
2014-12-18,10.520000457763672,10.069999694824219,10.149999618530273,10.270000457763672,27116495.0,9.057403564453125
2014-12-19,10.270000457763672,10.270000457763672,10.270000457763672,10.270000457763672,0.0,9.057403564453125
2014-12-22,10.270000457763672,10.270000457763672,10.270000457763672,10.270000457763672,0.0,9.057403564453125
2014-12-23,10.270000457763672,10.270000457763672,10.270000457763672,10.270000457763672,0.0,9.057403564453125
2014-12-24,10.270000457763672,10.270000457763672,10.270000457763672,10.270000457763672,0.0,9.057403564453125
2014-12-25,10.270000457763672,10.270000457763672,10.270000457763672,10.270000457763672,0.0,9.057403564453125
2014-12-26,10.270000457763672,10.270000457763672,10.270000457763672,10.270000457763672,0.0,9.057403564453125
2014-12-29,9.949999809265137,9.239999771118164,9.949999809265137,9.239999771118164,26147556.0,8.149015426635742
2014-12-30,9.539999961853027,9.050000190734863,9.180000305175781,9.109999656677246,12953678.0,8.0343656539917
2014-12-31,9.180000305175781,8.59000015258789,9.180000305175781,8.9399995803833,12774209.0,7.884437561035156
2015-01-05,9.170000076293945,8.59000015258789,8.859999656677246,9.140000343322754,12309095.0,8.060824394226074
2015-01-06,9.670000076293945,9.0600004196167,9.0600004196167,9.449999809265137,14409016.0,8.334222793579102
2015-01-07,9.789999961853027,9.449999809265137,9.449999809265137,9.680000305175781,13525155.0,8.537065505981445
2015-01-08,9.800000190734863,9.359999656677246,9.65999984741211,9.380000114440918,8365907.0,8.272486686706543
2015-01-09,9.720000267028809,9.25,9.300000190734863,9.470000267028809,10415768.0,8.351861000061035
2015-01-12,10.0,9.449999809265137,9.520000457763672,9.9399995803833,18472992.0,8.766366004943848
2015-01-13,10.039999961853027,9.779999732971191,9.949999809265137,9.890000343322754,9095219.0,8.722270011901855
2015-01-14,10.0,9.579999923706055,9.9399995803833,9.630000114440918,9107128.0,8.492969512939453
2015-01-15,9.6899995803833,9.510000228881836,9.539999961853027,9.65999984741211,5337376.0,8.519427299499512
2015-01-16,9.699999809265137,9.5,9.65999984741211,9.529999732971191,6451175.0,8.404776573181152
2015-01-19,9.470000267028809,8.850000381469727,9.289999961853027,9.029999732971191,10783455.0,7.96381139755249
2015-01-20,9.319999694824219,9.039999961853027,9.100000381469727,9.260000228881836,8268290.0,8.166656494140625
2015-01-21,9.5600004196167,9.180000305175781,9.229999542236328,9.539999961853027,14942974.0,8.413595199584961
2015-01-22,9.760000228881836,9.420000076293945,9.5,9.729999542236328,14222474.0,8.581161499023438
2015-01-23,10.529999732971191,9.779999732971191,10.020000457763672,9.819999694824219,22636431.0,8.660534858703613
2015-01-26,9.920000076293945,9.640000343322754,9.829999923706055,9.850000381469727,13244996.0,8.686994552612305
2015-01-27,10.130000114440918,9.819999694824219,9.880000114440918,10.079999923706055,20937251.0,8.889836311340332
2015-01-28,10.130000114440918,9.899999618530273,10.079999923706055,9.960000038146973,13050961.0,8.784004211425781
2015-01-29,10.359999656677246,9.850000381469727,9.899999618530273,10.350000381469727,22678965.0,9.12795639038086
2015-01-30,10.680000305175781,10.300000190734863,10.3100004196167,10.510000228881836,28447753.0,9.26906681060791
2015-02-02,11.100000381469727,10.130000114440918,10.380000114440918,10.829999923706055,28224242.0,9.551281929016113
2015-02-03,11.0,10.720000267028809,10.75,10.770000457763672,13197672.0,9.498366355895996
2015-02-04,10.949999809265137,10.699999809265137,10.779999732971191,10.8100004196167,7409370.0,9.533644676208496
2015-02-05,10.949999809265137,10.619999885559082,10.890000343322754,10.9399995803833,16011837.0,9.648293495178223
2015-02-06,10.989999771118164,10.4399995803833,10.869999885559082,10.460000038146973,8999400.0,9.224969863891602
2015-02-09,10.380000114440918,10.050000190734863,10.380000114440918,10.180000305175781,8461390.0,8.978028297424316
2015-02-10,10.359999656677246,10.0600004196167,10.100000381469727,10.270000457763672,4604435.0,9.057403564453125
2015-02-11,10.8100004196167,10.180000305175781,10.34000015258789,10.779999732971191,9364626.0,9.507185935974121
2015-02-12,11.430000305175781,10.699999809265137,10.819999694824219,11.329999923706055,19324772.0,9.992246627807617
2015-02-13,11.630000114440918,11.149999618530273,11.300000190734863,11.25,12930088.0,9.92169189453125
2015-02-16,11.569999694824219,11.239999771118164,11.34000015258789,11.40999984741211,9274215.0,10.062800407409668
2015-02-17,11.470000267028809,11.229999542236328,11.34000015258789,11.359999656677246,6296519.0,10.01870346069336
2015-02-25,12.5,11.010000228881836,11.329999923706055,11.930000305175781,14312066.0,10.521402359008789
2015-02-26,12.119999885559082,11.710000038146973,11.760000228881836,11.979999542236328,6669844.0,10.565500259399414
2015-02-27,12.199999809265137,11.890000343322754,11.989999771118164,12.020000457763672,6078906.0,10.600776672363281
2015-03-02,12.109999656677246,11.90999984741211,12.079999923706055,12.050000190734863,7663748.0,10.62723445892334
2015-03-03,12.579999923706055,11.979999542236328,12.050000190734863,12.239999771118164,11353201.0,10.794800758361816
2015-03-04,12.800000190734863,12.25,12.25,12.600000381469727,11691264.0,11.11229419708252
2015-03-05,13.15999984741211,12.550000190734863,12.600000381469727,13.100000381469727,11518846.0,11.55325984954834
2015-03-06,14.40999984741211,12.800000190734863,13.109999656677246,13.880000114440918,25832534.0,12.241164207458496
2015-03-09,14.180000305175781,13.569999694824219,13.880000114440918,13.9399995803833,10827099.0,12.294078826904297
2015-03-10,14.390000343322754,13.770000457763672,13.970000267028809,14.3100004196167,8748646.0,12.620391845703125
2015-03-11,14.399999618530273,13.5600004196167,14.3100004196167,14.25,16319170.0,12.567476272583008
2015-03-12,14.09000015258789,13.680000305175781,14.050000190734863,13.699999809265137,8263942.0,12.082416534423828
2015-03-13,13.960000038146973,13.430000305175781,13.520000457763672,13.770000457763672,7378342.0,12.14415168762207
2015-03-16,14.75,13.789999961853027,13.789999961853027,14.640000343322754,10152816.0,12.911429405212402
2015-03-17,15.1899995803833,14.430000305175781,14.649999618530273,14.829999923706055,9784020.0,13.078995704650879
2015-03-18,15.3100004196167,14.850000381469727,14.850000381469727,15.210000038146973,11682874.0,13.414127349853516
2015-03-19,15.569999694824219,14.899999618530273,15.210000038146973,15.279999732971191,9555814.0,13.475862503051758
2015-03-20,16.799999237060547,14.859999656677246,15.5,16.209999084472656,56009380.0,14.296055793762207
2015-03-23,16.079999923706055,15.600000381469727,16.0,15.979999542236328,23491495.0,14.093213081359863
2015-03-24,15.829999923706055,15.0600004196167,15.829999923706055,15.520000457763672,18919551.0,13.68752670288086
2015-03-25,15.800000190734863,15.220000267028809,15.5,15.739999771118164,9588469.0,13.881549835205078
2015-03-26,15.789999961853027,15.300000190734863,15.75,15.760000228881836,12159516.0,13.899188995361328
2015-03-27,15.779999732971191,15.420000076293945,15.699999809265137,15.550000190734863,5738773.0,13.713984489440918
2015-03-30,15.550000190734863,14.0,15.510000228881836,14.0,34488561.0,12.34699535369873
2015-03-31,14.239999771118164,13.279999732971191,13.600000381469727,13.869999885559082,49623880.0,12.232345581054688
2015-04-01,14.5600004196167,13.619999885559082,13.65999984741211,14.510000228881836,30734481.0,12.79677963256836
2015-04-02,14.960000038146973,14.449999809265137,14.520000457763672,14.600000381469727,22857018.0,12.876152038574219
2015-04-03,14.59000015258789,14.140000343322754,14.59000015258789,14.5,23439408.0,12.787959098815918
2015-04-07,14.930000305175781,14.510000228881836,14.520000457763672,14.779999732971191,23262146.0,13.03489875793457
2015-04-08,14.949999809265137,14.140000343322754,14.930000305175781,14.380000114440918,19729749.0,12.682127952575684
2015-04-09,14.449999809265137,13.399999618530273,14.350000381469727,13.869999885559082,19165855.0,12.232345581054688
2015-04-10,14.15999984741211,13.600000381469727,13.800000190734863,14.020000457763672,27852842.0,12.364633560180664
2015-04-13,14.470000267028809,13.979999542236328,14.039999961853027,14.460000038146973,27337697.0,12.75268268585205
2015-04-14,14.960000038146973,14.260000228881836,14.5,14.770000457763672,27407184.0,13.026080131530762
2015-04-15,15.239999771118164,14.510000228881836,14.770000457763672,14.8100004196167,29639378.0,13.061358451843262
2015-04-16,14.789999961853027,14.199999809265137,14.75,14.729999542236328,21833731.0,12.990801811218262
2015-04-17,15.149999618530273,14.649999618530273,14.75,14.8100004196167,21486681.0,13.061358451843262
2015-04-20,14.880000114440918,14.010000228881836,14.880000114440918,14.039999961853027,19926943.0,12.382272720336914
2015-04-21,14.4399995803833,13.899999618530273,14.0,14.380000114440918,12454343.0,12.682127952575684
2015-04-22,15.649999618530273,14.460000038146973,14.460000038146973,15.399999618530273,31031873.0,13.581694602966309
2015-04-23,15.880000114440918,15.119999885559082,15.399999618530273,15.3100004196167,28170149.0,13.502320289611816
2015-04-24,15.420000076293945,14.699999809265137,15.010000228881836,15.239999771118164,22077224.0,13.440585136413574
2015-04-27,15.479999542236328,14.920000076293945,15.300000190734863,15.170000076293945,18889975.0,13.378851890563965
2015-04-28,15.1899995803833,14.100000381469727,15.170000076293945,14.300000190734863,19703056.0,12.611573219299316
2015-04-29,14.649999618530273,14.149999618530273,14.149999618530273,14.399999618530273,9653968.0,12.699767112731934
2015-04-30,14.550000190734863,14.020000457763672,14.399999618530273,14.0600004196167,12538903.0,12.399911880493164
2015-05-04,14.75,14.079999923706055,14.079999923706055,14.550000190734863,13051394.0,12.832056045532227
2015-05-05,14.680000305175781,13.40999984741211,14.65999984741211,13.569999694824219,15209119.0,11.967764854431152
2015-05-06,13.829999923706055,13.329999923706055,13.609999656677246,13.619999885559082,12797286.0,12.011862754821777
2015-05-07,13.829999923706055,13.449999809265137,13.609999656677246,13.699999809265137,9304899.0,12.082416534423828
2015-05-08,14.09000015258789,13.710000038146973,13.75,14.020000457763672,10028820.0,12.364633560180664
2015-05-11,14.430000305175781,14.0600004196167,14.0600004196167,14.380000114440918,10372605.0,12.682127952575684
2015-05-12,14.539999961853027,14.149999618530273,14.510000228881836,14.40999984741211,17421361.0,12.708585739135742
2015-05-13,14.6899995803833,14.15999984741211,14.430000305175781,14.670000076293945,17672941.0,12.937887191772461
2015-05-14,15.140000343322754,14.550000190734863,14.770000457763672,14.989999771118164,25044320.0,13.277121543884277
2015-05-15,14.989999771118164,14.300000190734863,14.989999771118164,14.609999656677246,14662277.0,12.940543174743652
2015-05-18,14.550000190734863,14.119999885559082,14.300000190734863,14.319999694824219,11269193.0,12.683680534362793
2015-05-19,15.050000190734863,14.390000343322754,14.399999618530273,14.989999771118164,17071120.0,13.277121543884277
2015-05-20,15.479999542236328,14.90999984741211,14.970000267028809,14.9399995803833,23874571.0,13.23283576965332
2015-05-21,15.180000305175781,14.739999771118164,14.779999732971191,15.109999656677246,18730653.0,13.38340950012207
2015-05-22,16.399999618530273,14.989999771118164,15.25,15.979999542236328,35315043.0,14.153996467590332
2015-05-25,16.600000381469727,15.65999984741211,15.8100004196167,16.329999923706055,25274004.0,14.46400260925293
2015-05-26,16.799999237060547,15.899999618530273,16.34000015258789,16.469999313354492,27041235.0,14.588004112243652
2015-05-27,17.81999969482422,16.020000457763672,16.479999542236328,17.770000457763672,34408683.0,15.739458084106445
2015-05-28,18.770000457763672,16.100000381469727,17.579999923706055,16.40999984741211,32873149.0,14.53486156463623
2015-05-29,16.860000610351562,15.0,16.09000015258789,16.139999389648438,24946827.0,14.295713424682617
2015-06-01,17.34000015258789,16.209999084472656,16.209999084472656,17.06999969482422,20192294.0,15.119443893432617
2015-06-02,17.75,16.770000457763672,17.06999969482422,17.489999771118164,22038183.0,15.491453170776367
2015-06-03,18.0,16.770000457763672,17.5,17.149999618530273,21999040.0,15.190303802490234
2015-06-04,17.139999389648438,15.449999809265137,17.1200008392334,16.579999923706055,21831739.0,14.685437202453613
2015-06-05,17.149999618530273,16.260000228881836,16.8700008392334,16.579999923706055,34944241.0,14.685437202453613
2015-06-08,16.75,15.970000267028809,16.649999618530273,16.729999542236328,29207395.0,14.818294525146484
2015-06-09,17.8799991607666,16.530000686645508,16.729999542236328,17.65999984741211,38928156.0,15.6420259475708
2015-06-10,17.979999542236328,17.18000030517578,17.309999465942383,17.549999237060547,30573848.0,15.544596672058105
2015-06-11,18.799999237060547,17.15999984741211,17.549999237060547,18.739999771118164,43705647.0,16.598617553710938
2015-06-12,19.639999389648438,18.399999618530273,18.40999984741211,18.790000915527344,38012975.0,16.642906188964844
2015-06-15,19.399999618530273,18.0,18.790000915527344,18.709999084472656,32655393.0,16.572044372558594
2015-06-16,18.489999771118164,17.700000762939453,18.469999313354492,17.90999984741211,22508366.0,15.863459587097168
2015-06-17,18.139999389648438,17.030000686645508,17.799999237060547,17.979999542236328,19796584.0,15.925460815429688
2015-06-18,19.31999969482422,17.799999237060547,18.020000457763672,18.510000228881836,29885419.0,16.394895553588867
2015-06-19,19.100000381469727,17.420000076293945,17.729999542236328,17.600000381469727,25882120.0,15.58888053894043
2015-06-23,18.139999389648438,15.850000381469727,17.649999618530273,17.809999465942383,19381223.0,15.774887084960938
2015-06-24,19.59000015258789,18.06999969482422,18.31999969482422,19.59000015258789,38551931.0,17.351490020751953
2015-06-25,20.420000076293945,18.510000228881836,19.700000762939453,20.139999389648438,68316934.0,17.838640213012695
2015-06-26,20.18000030517578,18.1299991607666,19.040000915527344,18.420000076293945,39146514.0,16.315183639526367
2015-06-29,19.299999237060547,16.610000610351562,19.299999237060547,17.219999313354492,35223174.0,15.252303123474121
2015-06-30,17.790000915527344,15.5,17.1200008392334,17.100000381469727,41403569.0,15.146017074584961
2015-07-01,17.350000381469727,15.390000343322754,17.100000381469727,15.390000343322754,25471421.0,13.631415367126465
2015-07-02,15.390000343322754,13.850000381469727,15.010000228881836,13.850000381469727,17576291.0,12.267387390136719
2015-07-03,13.5,12.470000267028809,12.479999542236328,12.470000267028809,16319363.0,11.045077323913574
2015-07-06,12.470000267028809,12.470000267028809,12.470000267028809,12.470000267028809,0.0,11.045077323913574
2015-07-07,12.470000267028809,12.470000267028809,12.470000267028809,12.470000267028809,0.0,11.045077323913574
2015-07-08,12.470000267028809,12.470000267028809,12.470000267028809,12.470000267028809,0.0,11.045077323913574
2015-07-09,12.470000267028809,12.470000267028809,12.470000267028809,12.470000267028809,0.0,11.045077323913574
2015-07-10,12.470000267028809,12.470000267028809,12.470000267028809,12.470000267028809,0.0,11.045077323913574
2015-07-13,13.720000267028809,12.630000114440918,13.59000015258789,13.720000267028809,37920248.0,12.152241706848145
2015-07-14,14.710000038146973,13.449999809265137,14.449999809265137,13.479999542236328,49571373.0,11.939666748046875
2015-07-15,13.300000190734863,12.130000114440918,12.899999618530273,12.130000114440918,23086681.0,10.743928909301758
2015-07-16,12.359999656677246,10.920000076293945,10.920000076293945,11.399999618530273,36425213.0,10.097344398498535
2015-07-17,12.180000305175781,11.390000343322754,11.40999984741211,12.029999732971191,22872950.0,10.655354499816895
2015-07-20,12.729999542236328,12.020000457763672,12.329999923706055,12.489999771118164,28345924.0,11.062790870666504
2015-07-21,12.65999984741211,12.050000190734863,12.149999618530273,12.460000038146973,21347650.0,11.03622055053711
2015-07-22,12.6899995803833,12.100000381469727,12.479999542236328,12.550000190734863,22151349.0,11.115936279296875
2015-07-23,13.140000343322754,12.510000228881836,12.550000190734863,13.109999656677246,31197576.0,11.611947059631348
2015-07-24,13.239999771118164,12.399999618530273,13.109999656677246,12.59000015258789,35320700.0,11.151366233825684
2015-07-27,12.449999809265137,11.329999923706055,12.210000038146973,11.329999923706055,21959613.0,10.0353422164917
2015-07-28,10.960000038146973,10.199999809265137,10.210000038146973,10.210000038146973,32244883.0,9.043322563171387
2015-07-29,10.760000228881836,9.90999984741211,10.470000267028809,10.699999809265137,24629715.0,9.47733211517334
2015-07-30,10.739999771118164,10.0,10.680000305175781,10.079999923706055,23830061.0,8.928178787231445
2015-07-31,10.529999732971191,9.90999984741211,10.0,10.220000267028809,18720654.0,9.052181243896484
2015-08-03,10.25,9.199999809265137,10.15999984741211,9.449999809265137,15535963.0,8.370166778564453
2015-08-04,10.289999961853027,9.5,9.600000381469727,10.239999771118164,19104774.0,9.06989574432373
2015-08-05,10.399999618530273,9.9399995803833,10.239999771118164,10.020000457763672,21703286.0,8.87503433227539
2015-08-06,10.479999542236328,9.829999923706055,10.0,10.390000343322754,21080776.0,9.202754020690918
2015-08-07,10.8100004196167,10.329999923706055,10.510000228881836,10.800000190734863,26629799.0,9.565905570983887
2015-08-10,11.319999694824219,10.670000076293945,10.859999656677246,11.229999542236328,28985292.0,9.946770668029785
2015-08-11,11.289999961853027,10.899999618530273,11.170000076293945,11.0600004196167,28141960.0,9.796195983886719
2015-08-12,11.100000381469727,10.720000267028809,10.899999618530273,10.770000457763672,18810085.0,9.53933334350586
2015-08-13,11.1899995803833,10.640000343322754,10.6899995803833,11.180000305175781,17863071.0,9.902483940124512
2015-08-14,11.479999542236328,11.130000114440918,11.479999542236328,11.1899995803833,24689461.0,9.911340713500977
2015-08-17,11.670000076293945,11.09000015258789,11.1899995803833,11.649999618530273,24812779.0,10.318777084350586
2015-08-18,11.720000267028809,10.5,11.710000038146973,10.930000305175781,32435998.0,9.681051254272461
2015-08-19,11.670000076293945,10.40999984741211,10.699999809265137,11.630000114440918,26260370.0,10.30106258392334
2015-08-20,11.989999771118164,11.289999961853027,11.40999984741211,11.5600004196167,27808315.0,10.239062309265137
2015-08-21,11.899999618530273,10.699999809265137,11.399999618530273,11.079999923706055,25892099.0,9.813910484313965
2015-08-24,10.779999732971191,9.970000267028809,10.779999732971191,9.970000267028809,11150687.0,8.830747604370117
2015-08-25,9.699999809265137,8.970000267028809,8.970000267028809,8.970000267028809,17684580.0,7.945014953613281
2015-08-26,9.75,8.069999694824219,9.09000015258789,8.069999694824219,25372290.0,7.147856712341309
2015-08-27,8.649999618530273,7.96999979019165,8.3100004196167,8.59000015258789,28022717.0,7.608437538146973
2015-08-28,9.449999809265137,8.579999923706055,8.600000381469727,9.350000381469727,37352270.0,8.281593322753906
2015-08-31,9.979999542236328,8.899999618530273,9.279999732971191,9.819999694824219,50042403.0,8.697887420654297
2015-09-01,9.609999656677246,8.84000015258789,9.579999923706055,8.84000015258789,23712004.0,7.829870223999023
2015-09-02,9.199999809265137,8.050000190734863,8.180000305175781,8.180000305175781,29672571.0,7.245287895202637
2015-09-07,8.760000228881836,8.010000228881836,8.399999618530273,8.149999618530273,20174510.0,7.218715667724609
2015-09-08,8.739999771118164,7.880000114440918,7.980000019073486,8.5600004196167,25111659.0,7.58186674118042
2015-09-09,9.329999923706055,8.539999961853027,8.600000381469727,9.210000038146973,49020841.0,8.157591819763184
2015-09-10,9.779999732971191,8.829999923706055,8.899999618530273,9.479999542236328,61783777.0,8.396737098693848
2015-09-11,10.199999809265137,9.289999961853027,9.3100004196167,9.770000457763672,95028025.0,8.65360164642334
2015-09-14,10.180000305175781,8.789999961853027,9.760000228881836,8.789999961853027,54771762.0,7.785583972930908
2015-09-15,8.819999694824219,7.909999847412109,8.430000305175781,7.909999847412109,27496702.0,7.006139278411865
2015-09-16,8.699999809265137,7.760000228881836,8.069999694824219,8.569999694824219,71812434.0,7.590722560882568
2015-09-17,9.100000381469727,8.229999542236328,8.529999732971191,8.390000343322754,68179732.0,7.431292533874512
2015-09-18,8.770000457763672,8.329999923706055,8.40999984741211,8.680000305175781,42048377.0,7.6881537437438965
2015-09-21,9.09000015258789,8.510000228881836,8.680000305175781,9.069999694824219,46070470.0,8.033589363098145
2015-09-22,9.300000190734863,8.800000190734863,9.180000305175781,8.920000076293945,39367575.0,7.900728702545166
2015-09-23,8.970000267028809,8.609999656677246,8.710000038146973,8.6899995803833,28940611.0,7.697010040283203
2015-09-24,8.899999618530273,8.670000076293945,8.699999809265137,8.760000228881836,24546300.0,7.759013652801514
2015-09-25,8.84000015258789,8.029999732971191,8.699999809265137,8.220000267028809,22917529.0,7.280716896057129
2015-09-28,8.5,8.130000114440918,8.300000190734863,8.479999542236328,12984820.0,7.511005878448486
2015-09-29,8.369999885559082,8.140000343322754,8.3100004196167,8.220000267028809,11252896.0,7.280716896057129
2015-09-30,8.420000076293945,8.229999542236328,8.3100004196167,8.279999732971191,9011007.0,7.333860874176025
2015-10-08,8.720000267028809,8.460000038146973,8.630000114440918,8.579999923706055,18101948.0,7.599580764770508
2015-10-09,8.84000015258789,8.479999542236328,8.619999885559082,8.8100004196167,23284816.0,7.803299427032471
2015-10-12,9.449999809265137,8.819999694824219,8.819999694824219,9.350000381469727,47136907.0,8.281593322753906
2015-10-13,9.380000114440918,9.140000343322754,9.229999542236328,9.329999923706055,33749716.0,8.263879776000977
2015-10-14,9.680000305175781,9.140000343322754,9.260000228881836,9.630000114440918,41116549.0,8.529598236083984
2015-10-15,10.289999961853027,9.800000190734863,9.800000190734863,10.130000114440918,63827286.0,8.972464561462402
2015-10-16,10.180000305175781,9.800000190734863,10.029999732971191,10.109999656677246,40139568.0,8.954751014709473
2015-10-19,10.449999809265137,9.600000381469727,10.109999656677246,10.34000015258789,43275707.0,9.158468246459961
2015-10-20,10.380000114440918,10.010000228881836,10.350000381469727,10.220000267028809,33059783.0,9.052181243896484
2015-10-21,10.220000267028809,9.199999809265137,10.199999809265137,9.199999809265137,41552707.0,8.148735046386719
2015-10-22,9.510000228881836,9.100000381469727,9.199999809265137,9.470000267028809,27366623.0,8.387882232666016
2015-10-23,9.850000381469727,9.380000114440918,9.520000457763672,9.779999732971191,30141366.0,8.662457466125488
2015-10-26,10.029999732971191,9.680000305175781,9.9399995803833,9.859999656677246,24979663.0,8.733317375183105
2015-10-27,9.829999923706055,9.300000190734863,9.729999542236328,9.770000457763672,21347221.0,8.65360164642334
2015-10-28,10.09000015258789,9.649999618530273,9.720000267028809,9.6899995803833,29833394.0,8.582742691040039
2015-10-29,9.920000076293945,9.600000381469727,9.75,9.779999732971191,20100005.0,8.662457466125488
2015-10-30,10.329999923706055,9.850000381469727,9.989999771118164,10.119999885559082,40488423.0,8.963607788085938
2015-11-02,10.140000343322754,9.600000381469727,9.899999618530273,9.710000038146973,24953983.0,8.600457191467285
2015-11-03,9.789999961853027,9.380000114440918,9.720000267028809,9.470000267028809,18491739.0,8.387882232666016
2015-11-04,9.979999542236328,9.479999542236328,9.510000228881836,9.960000038146973,24145076.0,8.821890830993652
2015-11-05,10.119999885559082,9.890000343322754,9.930000305175781,10.0600004196167,36360091.0,8.910465240478516
2015-11-06,10.390000343322754,10.039999961853027,10.09000015258789,10.279999732971191,35293508.0,9.105323791503906
2015-11-09,10.779999732971191,10.010000228881836,10.199999809265137,10.619999885559082,43741628.0,9.406474113464355
2015-11-10,10.850000381469727,10.300000190734863,10.479999542236328,10.680000305175781,38187241.0,9.459616661071777
2015-11-11,10.789999961853027,10.5,10.649999618530273,10.649999618530273,27496948.0,9.433045387268066
2015-11-12,10.779999732971191,10.350000381469727,10.710000038146973,10.479999542236328,27656134.0,9.282469749450684
2015-11-13,10.470000267028809,10.119999885559082,10.369999885559082,10.239999771118164,24155228.0,9.06989574432373
2015-11-16,10.34000015258789,9.930000305175781,10.0,10.319999694824219,18972999.0,9.140754699707031
2015-11-17,11.350000381469727,10.5,10.5,11.350000381469727,28008014.0,10.053057670593262
2015-11-18,11.770000457763672,10.899999618530273,11.760000228881836,11.0600004196167,66833706.0,9.796195983886719
2015-11-19,11.470000267028809,10.8100004196167,10.899999618530273,11.350000381469727,40060091.0,10.053057670593262
2015-11-20,11.539999961853027,11.180000305175781,11.270000457763672,11.329999923706055,34874840.0,10.0353422164917
2015-11-23,11.380000114440918,11.0,11.3100004196167,11.09000015258789,25922727.0,9.822768211364746
2015-11-24,11.329999923706055,10.899999618530273,10.979999542236328,11.319999694824219,18969836.0,10.02648639678955
2015-11-25,11.390000343322754,11.180000305175781,11.390000343322754,11.329999923706055,20402644.0,10.0353422164917
2015-11-26,11.760000228881836,11.180000305175781,11.359999656677246,11.4399995803833,35345366.0,10.132771492004395
2015-11-27,11.489999771118164,10.300000190734863,11.300000190734863,10.329999923706055,30284087.0,9.14961051940918
2015-11-30,10.380000114440918,9.609999656677246,10.260000228881836,10.180000305175781,22994658.0,9.016753196716309
2015-12-01,10.350000381469727,10.010000228881836,10.170000076293945,10.1899995803833,14759876.0,9.02560806274414
2015-12-02,10.380000114440918,9.899999618530273,10.180000305175781,10.319999694824219,16509277.0,9.140754699707031
2015-12-03,11.0,10.270000457763672,10.329999923706055,10.920000076293945,22517741.0,9.672192573547363
2015-12-04,10.989999771118164,10.510000228881836,10.8100004196167,10.84000015258789,20639818.0,9.601335525512695
2015-12-07,11.5600004196167,10.859999656677246,10.949999809265137,11.260000228881836,37467909.0,9.97334098815918
2015-12-08,11.1899995803833,10.5600004196167,11.109999656677246,10.65999984741211,21900774.0,9.441901206970215
2015-12-09,10.8100004196167,10.279999732971191,10.470000267028809,10.699999809265137,15520023.0,9.47733211517334
2015-12-10,11.140000343322754,10.670000076293945,10.899999618530273,10.729999542236328,16726875.0,9.503904342651367
2015-12-11,10.569999694824219,10.300000190734863,10.539999961853027,10.40999984741211,12838298.0,9.22046947479248
2015-12-14,10.739999771118164,10.220000267028809,10.300000190734863,10.6899995803833,13455260.0,9.468474388122559
2015-12-15,11.140000343322754,10.729999542236328,10.899999618530273,10.90999984741211,19407871.0,9.663335800170898
2015-12-16,10.90999984741211,10.90999984741211,10.90999984741211,10.90999984741211,0.0,9.663335800170898
2015-12-17,10.90999984741211,10.90999984741211,10.90999984741211,10.90999984741211,0.0,9.663335800170898
2015-12-18,10.90999984741211,10.90999984741211,10.90999984741211,10.90999984741211,0.0,9.663335800170898
2015-12-21,10.90999984741211,10.90999984741211,10.90999984741211,10.90999984741211,0.0,9.663335800170898
2015-12-22,10.90999984741211,10.90999984741211,10.90999984741211,10.90999984741211,0.0,9.663335800170898
2015-12-23,10.90999984741211,10.90999984741211,10.90999984741211,10.90999984741211,0.0,9.663335800170898
2015-12-24,10.90999984741211,10.90999984741211,10.90999984741211,10.90999984741211,0.0,9.663335800170898
2015-12-25,11.140000343322754,10.729999542236328,10.899999618530273,10.90999984741211,19407871.0,9.663335800170898
2015-12-28,11.880000114440918,10.899999618530273,11.880000114440918,10.920000076293945,43552134.0,9.672192573547363
2015-12-29,11.100000381469727,10.470000267028809,11.029999732971191,10.779999732971191,23853326.0,9.548190116882324
2015-12-30,10.960000038146973,10.649999618530273,10.789999961853027,10.930000305175781,18673973.0,9.681051254272461
2015-12-31,11.119999885559082,10.460000038146973,11.050000190734863,10.520000457763672,27052729.0,9.317900657653809
2016-01-04,10.5,9.470000267028809,10.40999984741211,9.470000267028809,15506981.0,8.387882232666016
2016-01-05,9.470000267028809,8.920000076293945,8.920000076293945,9.350000381469727,22045053.0,8.281593322753906
2016-01-06,9.970000267028809,9.34000015258789,9.369999885559082,9.720000267028809,21817046.0,8.60931396484375
2016-01-07,9.59000015258789,8.75,9.59000015258789,8.760000228881836,4045506.0,7.759013652801514
2016-01-08,9.279999732971191,8.15999984741211,9.069999694824219,8.949999809265137,23535901.0,7.927301406860352
2016-01-11,8.84000015258789,8.0600004196167,8.699999809265137,8.069999694824219,16522563.0,7.147856712341309
2016-01-12,8.260000228881836,7.900000095367432,8.149999618530273,8.109999656677246,11413780.0,7.183285713195801
2016-01-13,8.279999732971191,7.789999961853027,8.140000343322754,7.809999942779541,9323639.0,6.917566776275635
2016-01-14,8.0600004196167,7.409999847412109,7.5,7.949999809265137,13623907.0,7.041569232940674
2016-01-15,7.989999771118164,7.400000095367432,7.889999866485596,7.550000190734863,14969606.0,6.687276363372803
2016-01-18,7.889999866485596,7.420000076293945,7.510000228881836,7.699999809265137,12446032.0,6.820136547088623
2016-01-19,7.980000019073486,7.610000133514404,7.679999828338623,7.949999809265137,13300075.0,7.041569232940674
2016-01-20,7.980000019073486,7.71999979019165,7.900000095367432,7.789999961853027,13029620.0,6.8998517990112305
2016-01-21,7.849999904632568,7.480000019073486,7.639999866485596,7.489999771118164,9963551.0,6.634132385253906
2016-01-22,7.699999809265137,7.449999809265137,7.559999942779541,7.659999847412109,7537079.0,6.784707069396973
2016-01-25,7.920000076293945,7.75,7.769999980926514,7.869999885559082,10074312.0,6.970710754394531
2016-01-26,7.800000190734863,7.079999923706055,7.75,7.090000152587891,13137722.0,6.279839992523193
2016-01-27,7.21999979019165,6.579999923706055,7.110000133514404,7.050000190734863,11723868.0,6.244410514831543
2016-01-28,7.099999904632568,6.699999809265137,7.010000228881836,6.730000019073486,7988226.0,5.960975646972656
2016-01-29,7.199999809265137,6.789999961853027,6.829999923706055,7.119999885559082,10953938.0,6.306411266326904
2016-02-01,7.190000057220459,6.909999847412109,7.010000228881836,7.0,8289201.0,6.2001237869262695
2016-02-02,7.230000019073486,7.010000228881836,7.019999980926514,7.179999828338623,8467653.0,6.359555721282959
2016-02-03,7.340000152587891,7.010000228881836,7.010000228881836,7.260000228881836,9844873.0,6.430414199829102
2016-02-04,7.389999866485596,7.25,7.269999980926514,7.349999904632568,9790601.0,6.510128974914551
2016-02-05,7.389999866485596,7.21999979019165,7.349999904632568,7.269999980926514,7336813.0,6.439271450042725
2016-02-15,7.230000019073486,6.949999809265137,7.0,7.139999866485596,5723461.0,6.324126720428467
2016-02-16,7.53000020980835,7.190000057220459,7.190000057220459,7.519999980926514,11875793.0,6.660704135894775
2016-02-17,7.559999942779541,7.380000114440918,7.489999771118164,7.539999961853027,11487318.0,6.6784186363220215
2016-02-18,7.650000095367432,7.519999980926514,7.590000152587891,7.539999961853027,14662062.0,6.6784186363220215
2016-02-19,7.579999923706055,7.440000057220459,7.5,7.519999980926514,8076108.0,6.660704135894775
2016-02-22,7.710000038146973,7.539999961853027,7.599999904632568,7.699999809265137,12277319.0,6.820136547088623
2016-02-23,7.75,7.440000057220459,7.710000038146973,7.570000171661377,11354510.0,6.704991340637207
2016-02-24,7.690000057220459,7.400000095367432,7.519999980926514,7.659999847412109,12333741.0,6.784707069396973
2016-02-25,8.15999984741211,7.480000019073486,7.650000095367432,7.519999980926514,41171312.0,6.660704135894775
2016-02-26,7.840000152587891,7.199999809265137,7.559999942779541,7.739999771118164,24868520.0,6.855564594268799
2016-02-29,7.670000076293945,6.96999979019165,7.630000114440918,6.989999771118164,21403925.0,6.191266059875488
2016-03-01,7.329999923706055,6.739999771118164,6.980000019073486,7.139999866485596,16130400.0,6.324126720428467
2016-03-02,7.599999904632568,7.079999923706055,7.090000152587891,7.590000152587891,21418858.0,6.722705841064453
2016-03-03,7.690000057220459,7.519999980926514,7.570000171661377,7.550000190734863,20373299.0,6.687276363372803
2016-03-04,7.599999904632568,7.059999942779541,7.539999961853027,7.170000076293945,18979146.0,6.350697994232178
2016-03-07,7.380000114440918,7.190000057220459,7.190000057220459,7.329999923706055,11209119.0,6.492414951324463
2016-03-08,7.380000114440918,7.019999980926514,7.349999904632568,7.369999885559082,11736768.0,6.5278449058532715
2016-03-09,7.28000020980835,7.119999885559082,7.210000038146973,7.159999847412109,7753886.0,6.3418402671813965
2016-03-10,7.230000019073486,6.96999979019165,7.179999828338623,6.980000019073486,9344589.0,6.182409286499023
2016-03-11,7.039999961853027,6.909999847412109,6.980000019073486,6.980000019073486,5999676.0,6.182409286499023
2016-03-14,7.320000171661377,7.050000190734863,7.099999904632568,7.269999980926514,11661535.0,6.439271450042725
2016-03-15,7.269999980926514,7.119999885559082,7.269999980926514,7.179999828338623,8715836.0,6.359555721282959
2016-03-16,7.25,7.03000020980835,7.21999979019165,7.090000152587891,7991529.0,6.279839992523193
2016-03-17,7.309999942779541,7.090000152587891,7.150000095367432,7.28000020980835,12208102.0,6.448128700256348
2016-03-18,7.630000114440918,7.28000020980835,7.309999942779541,7.570000171661377,19523906.0,6.704991340637207
2016-03-21,7.829999923706055,7.579999923706055,7.710000038146973,7.809999942779541,25688708.0,6.917566776275635
2016-03-22,7.800000190734863,7.610000133514404,7.71999979019165,7.650000095367432,16461585.0,6.77584981918335
2016-03-23,7.679999828338623,7.53000020980835,7.599999904632568,7.659999847412109,12736977.0,6.784707069396973
2016-03-24,7.670000076293945,7.489999771118164,7.650000095367432,7.539999961853027,12041437.0,6.6784186363220215
2016-03-25,7.78000020980835,7.510000228881836,7.519999980926514,7.699999809265137,15406320.0,6.820136547088623
2016-03-28,8.470000267028809,7.679999828338623,7.699999809265137,8.329999923706055,60530561.0,7.378147125244141
2016-03-29,8.789999961853027,8.350000381469727,8.380000114440918,8.430000305175781,60310984.0,7.4667205810546875
2016-03-30,8.84000015258789,8.399999618530273,8.460000038146973,8.609999656677246,37737864.0,7.6261515617370605
2016-03-31,8.6899995803833,8.479999542236328,8.550000190734863,8.5600004196167,25331702.0,7.58186674118042
2016-04-01,9.140000343322754,8.520000457763672,8.569999694824219,8.899999618530273,36022528.0,7.883012771606445
2016-04-05,9.229999542236328,8.760000228881836,8.800000190734863,8.960000038146973,32069441.0,7.936157703399658
2016-04-06,8.949999809265137,8.609999656677246,8.949999809265137,8.800000190734863,24713300.0,7.794440269470215
2016-04-07,8.930000305175781,8.619999885559082,8.800000190734863,8.800000190734863,22459280.0,7.794440269470215
2016-04-08,8.949999809265137,8.649999618530273,8.710000038146973,8.8100004196167,20321400.0,7.803299427032471
2016-04-11,9.170000076293945,8.84000015258789,8.869999885559082,8.970000267028809,29345209.0,7.945014953613281
2016-04-12,8.699999809265137,8.149999618530273,8.699999809265137,8.260000228881836,54072279.0,7.316145896911621
2016-04-13,8.380000114440918,8.180000305175781,8.199999809265137,8.3100004196167,38584805.0,7.360433101654053
2016-04-14,8.34000015258789,8.119999885559082,8.3100004196167,8.279999732971191,30108722.0,7.333860874176025
2016-04-15,8.369999885559082,8.229999542236328,8.239999771118164,8.319999694824219,24286877.0,7.369289875030518
2016-04-18,8.319999694824219,8.170000076293945,8.319999694824219,8.220000267028809,16784272.0,7.280716896057129
2016-04-19,8.300000190734863,8.149999618530273,8.279999732971191,8.210000038146973,12813483.0,7.271859169006348
2016-04-20,8.229999542236328,7.53000020980835,8.220000267028809,7.650000095367432,25934217.0,6.77584981918335
2016-04-21,7.840000152587891,7.599999904632568,7.679999828338623,7.650000095367432,18614024.0,6.77584981918335
2016-04-22,7.690000057220459,7.46999979019165,7.599999904632568,7.679999828338623,14850666.0,6.802421569824219
2016-04-25,7.980000019073486,7.570000171661377,7.659999847412109,7.909999847412109,24695957.0,7.006139278411865
2016-04-26,7.940000057220459,7.760000228881836,7.849999904632568,7.929999828338623,13227102.0,7.0238542556762695
2016-04-27,8.029999732971191,7.849999904632568,7.920000076293945,7.880000114440918,14517549.0,6.979567527770996
2016-04-28,8.069999694824219,7.760000228881836,7.849999904632568,7.900000095367432,13958710.0,6.997282028198242
2016-04-29,7.949999809265137,7.809999942779541,7.849999904632568,7.829999923706055,9784106.0,6.935281276702881
2016-05-03,8.180000305175781,7.860000133514404,7.929999828338623,8.180000305175781,23695223.0,7.245287895202637
2016-05-04,8.210000038146973,8.039999961853027,8.180000305175781,8.119999885559082,19925119.0,7.192143440246582
2016-05-05,8.1899995803833,8.0600004196167,8.109999656677246,8.170000076293945,12929333.0,7.236430644989014
2016-05-06,8.199999809265137,7.71999979019165,8.199999809265137,7.760000228881836,20703866.0,6.873281002044678
2016-05-09,7.849999904632568,7.590000152587891,7.699999809265137,7.599999904632568,21666463.0,6.731562614440918
2016-05-10,8.199999809265137,7.599999904632568,7.599999904632568,8.140000343322754,36909928.0,7.2098588943481445
2016-05-11,8.359999656677246,8.09000015258789,8.130000114440918,8.199999809265137,35356715.0,7.263002395629883
2016-05-12,8.359999656677246,7.679999828338623,8.079999923706055,8.34000015258789,22694208.0,7.387004852294922
2016-05-13,8.489999771118164,8.229999542236328,8.380000114440918,8.329999923706055,32838504.0,7.378147125244141
2016-05-16,8.59000015258789,8.180000305175781,8.25,8.550000190734863,29520717.0,7.5730085372924805
2016-05-17,8.569999694824219,8.359999656677246,8.569999694824219,8.380000114440918,22493656.0,7.422432899475098
2016-05-18,8.3100004196167,8.020000457763672,8.279999732971191,8.119999885559082,17210139.0,7.192143440246582
2016-05-19,8.34000015258789,8.119999885559082,8.1899995803833,8.229999542236328,13132802.0,7.289573669433594
2016-05-20,8.079999923706055,7.940000057220459,8.069999694824219,8.0,13970388.0,7.221868515014648
2016-05-23,8.140000343322754,7.989999771118164,7.989999771118164,8.109999656677246,12644045.0,7.321169376373291
2016-05-24,8.100000381469727,7.929999828338623,8.100000381469727,7.940000057220459,11517283.0,7.167705059051514
2016-05-25,8.039999961853027,7.710000038146973,8.0,7.769999980926514,14757976.0,7.01423978805542
2016-05-26,7.860000133514404,7.489999771118164,7.739999771118164,7.769999980926514,17390156.0,7.01423978805542
2016-05-27,7.78000020980835,7.659999847412109,7.760000228881836,7.730000019073486,8942931.0,6.97813081741333
2016-05-30,7.869999885559082,7.550000190734863,7.699999809265137,7.769999980926514,9250096.0,7.01423978805542
2016-05-31,8.109999656677246,7.769999980926514,7.809999942779541,8.100000381469727,16632231.0,7.312142848968506
2016-06-01,8.199999809265137,8.069999694824219,8.100000381469727,8.09000015258789,17240822.0,7.3031158447265625
2016-06-02,8.3100004196167,8.069999694824219,8.09000015258789,8.3100004196167,24432057.0,7.501716613769531
2016-06-03,8.329999923706055,8.180000305175781,8.300000190734863,8.239999771118164,19724345.0,7.4385247230529785
2016-06-06,8.390000343322754,8.229999542236328,8.229999542236328,8.319999694824219,18946334.0,7.510744094848633
2016-06-07,8.420000076293945,8.270000457763672,8.319999694824219,8.350000381469727,13973310.0,7.537826061248779
2016-06-08,8.399999618530273,8.199999809265137,8.329999923706055,8.289999961853027,11584156.0,7.483662128448486
2016-06-13,8.369999885559082,8.010000228881836,8.199999809265137,8.029999732971191,15629901.0,7.248950958251953
2016-06-14,8.079999923706055,7.75,8.010000228881836,7.909999847412109,12124666.0,7.140622615814209
2016-06-15,8.4399995803833,7.809999942779541,7.860000133514404,8.420000076293945,25638835.0,7.601017951965332
2016-06-16,8.729999542236328,8.319999694824219,8.350000381469727,8.649999618530273,34233111.0,7.808645725250244
2016-06-17,9.520000457763672,8.600000381469727,8.649999618530273,9.520000457763672,86893849.0,8.594024658203125
2016-06-20,10.199999809265137,9.539999961853027,10.079999923706055,9.710000038146973,91682338.0,8.765542984008789
2016-06-21,9.779999732971191,9.239999771118164,9.699999809265137,9.470000267028809,59624314.0,8.548887252807617
2016-06-22,9.460000038146973,9.079999923706055,9.399999618530273,9.34000015258789,43245939.0,8.43153190612793
2016-06-23,9.270000457763672,9.029999732971191,9.210000038146973,9.180000305175781,38630837.0,8.287094116210938
2016-06-24,9.550000190734863,8.949999809265137,9.119999885559082,9.279999732971191,50141058.0,8.377367973327637
2016-06-27,9.460000038146973,9.15999984741211,9.180000305175781,9.319999694824219,38086760.0,8.413477897644043
2016-06-28,9.4399995803833,9.220000267028809,9.270000457763672,9.289999961853027,35940488.0,8.386394500732422
2016-06-29,9.380000114440918,9.069999694824219,9.289999961853027,9.100000381469727,38417213.0,8.214876174926758
2016-06-30,9.260000228881836,8.899999618530273,9.119999885559082,8.90999984741211,29689810.0,8.043356895446777
2016-07-01,9.100000381469727,8.899999618530273,8.90999984741211,9.029999732971191,18669810.0,8.151683807373047
2016-07-04,9.149999618530273,8.970000267028809,9.020000457763672,9.119999885559082,28954315.0,8.232930183410645
2016-07-05,9.1899995803833,9.0600004196167,9.119999885559082,9.140000343322754,25598509.0,8.250986099243164
2016-07-06,9.180000305175781,9.069999694824219,9.09000015258789,9.149999618530273,16873437.0,8.26001262664795
2016-07-07,9.270000457763672,8.899999618530273,9.15999984741211,9.260000228881836,28453668.0,8.359313011169434
2016-07-08,9.270000457763672,9.09000015258789,9.239999771118164,9.100000381469727,16578343.0,8.214876174926758
2016-07-11,9.130000114440918,8.949999809265137,9.069999694824219,8.960000038146973,18366700.0,8.088493347167969
2016-07-12,9.050000190734863,8.850000381469727,8.960000038146973,9.020000457763672,15548132.0,8.142657279968262
2016-07-13,9.369999885559082,9.050000190734863,9.079999923706055,9.149999618530273,36026980.0,8.26001262664795
2016-07-14,9.229999542236328,9.09000015258789,9.199999809265137,9.180000305175781,14265891.0,8.287094116210938
2016-07-15,9.199999809265137,9.050000190734863,9.180000305175781,9.100000381469727,11424119.0,8.214876174926758
2016-07-18,9.0600004196167,8.90999984741211,9.029999732971191,8.930000305175781,14644286.0,8.061410903930664
2016-07-19,9.010000228881836,8.920000076293945,8.930000305175781,9.0,7603259.0,8.124602317810059
2016-07-20,9.079999923706055,8.949999809265137,9.0,8.989999771118164,7639968.0,8.115574836730957
2016-07-21,9.069999694824219,8.960000038146973,8.989999771118164,8.979999542236328,10551042.0,8.106547355651855
2016-07-22,9.010000228881836,8.8100004196167,8.970000267028809,8.859999656677246,11618022.0,7.998220443725586
2016-07-25,8.9399995803833,8.84000015258789,8.869999885559082,8.890000343322754,9185104.0,8.02530288696289
2016-07-26,9.010000228881836,8.84000015258789,8.880000114440918,9.0,11452697.0,8.124602317810059
2016-07-27,9.039999961853027,8.399999618530273,9.010000228881836,8.5600004196167,21013003.0,7.727400779724121
2016-07-28,8.630000114440918,8.390000343322754,8.59000015258789,8.550000190734863,13673643.0,7.718372821807861
2016-07-29,8.619999885559082,8.449999809265137,8.520000457763672,8.600000381469727,7286470.0,7.763508319854736
2016-08-01,8.84000015258789,8.59000015258789,8.699999809265137,8.600000381469727,17015644.0,7.763508319854736
2016-08-02,8.649999618530273,8.420000076293945,8.5,8.630000114440918,9754771.0,7.790591239929199
2016-08-03,8.920000076293945,8.579999923706055,8.600000381469727,8.84000015258789,17986955.0,7.980165481567383
2016-08-04,9.020000457763672,8.779999732971191,8.779999732971191,8.930000305175781,18945127.0,8.061410903930664
2016-08-05,8.960000038146973,8.8100004196167,8.930000305175781,8.829999923706055,11080663.0,7.971137523651123
2016-08-08,8.869999885559082,8.699999809265137,8.800000190734863,8.859999656677246,7269477.0,7.998220443725586
2016-08-09,9.029999732971191,8.859999656677246,8.859999656677246,8.970000267028809,19111322.0,8.09752082824707
2016-08-10,9.0,8.850000381469727,8.970000267028809,8.890000343322754,13187244.0,8.02530288696289
2016-08-11,8.890000343322754,8.699999809265137,8.869999885559082,8.729999542236328,10871361.0,7.880864143371582
2016-08-12,8.920000076293945,8.6899995803833,8.699999809265137,8.869999885559082,9815113.0,8.007246017456055
2016-08-15,9.149999618530273,8.84000015258789,8.960000038146973,9.09000015258789,25965120.0,8.205848693847656
2016-08-16,9.239999771118164,8.979999542236328,9.079999923706055,9.149999618530273,32004899.0,8.26001262664795
2016-08-17,9.260000228881836,9.079999923706055,9.15999984741211,9.1899995803833,24788939.0,8.296121597290039
2016-08-18,9.210000038146973,9.0600004196167,9.1899995803833,9.09000015258789,19388792.0,8.205848693847656
2016-08-19,9.09000015258789,8.880000114440918,9.0600004196167,8.979999542236328,16886315.0,8.106547355651855
2016-08-22,9.050000190734863,8.90999984741211,8.949999809265137,9.0,14482984.0,8.124602317810059
2016-08-23,9.239999771118164,8.970000267028809,9.029999732971191,9.1899995803833,26127295.0,8.296121597290039
2016-08-24,9.220000267028809,9.069999694824219,9.199999809265137,9.09000015258789,18326519.0,8.205848693847656
2016-08-25,9.350000381469727,8.979999542236328,9.069999694824219,9.199999809265137,52329179.0,8.305150032043457
2016-08-26,9.619999885559082,9.1899995803833,9.239999771118164,9.470000267028809,56366263.0,8.548887252807617
2016-08-29,9.949999809265137,9.5,9.520000457763672,9.579999923706055,54382333.0,8.648187637329102
2016-08-30,9.75,9.40999984741211,9.6899995803833,9.520000457763672,33291416.0,8.594024658203125
2016-08-31,9.539999961853027,9.319999694824219,9.460000038146973,9.5,17297874.0,8.575969696044922
2016-09-01,9.539999961853027,9.300000190734863,9.5,9.3100004196167,17216119.0,8.404450416564941
2016-09-02,9.569999694824219,9.34000015258789,9.380000114440918,9.5,18697268.0,8.575969696044922
2016-09-05,9.699999809265137,9.430000305175781,9.539999961853027,9.510000228881836,16452125.0,8.584997177124023
2016-09-06,9.5,9.3100004196167,9.470000267028809,9.479999542236328,17443121.0,8.557912826538086
2016-09-07,9.670000076293945,9.420000076293945,9.510000228881836,9.4399995803833,19034017.0,8.521804809570312
2016-09-08,9.430000305175781,9.300000190734863,9.430000305175781,9.390000343322754,14145911.0,8.476669311523438
2016-09-09,9.489999771118164,9.319999694824219,9.369999885559082,9.4399995803833,12068887.0,8.521804809570312
2016-09-12,9.359999656677246,9.15999984741211,9.300000190734863,9.1899995803833,34484751.0,8.296121597290039
2016-09-13,9.270000457763672,9.170000076293945,9.25,9.220000267028809,12388127.0,8.323204040527344
2016-09-14,9.569999694824219,9.199999809265137,9.210000038146973,9.369999885559082,20964111.0,8.458614349365234
2016-09-19,9.520000457763672,9.300000190734863,9.300000190734863,9.420000076293945,11096940.0,8.50374984741211
2016-09-20,9.579999923706055,9.390000343322754,9.399999618530273,9.460000038146973,11385652.0,8.539859771728516
2016-09-21,9.5600004196167,9.430000305175781,9.470000267028809,9.550000190734863,14488600.0,8.62110710144043
2016-09-22,9.600000381469727,9.449999809265137,9.59000015258789,9.489999771118164,11741639.0,8.56694221496582
2016-09-23,9.550000190734863,9.329999923706055,9.5,9.359999656677246,11382813.0,8.4495849609375
2016-09-26,9.5,9.229999542236328,9.359999656677246,9.289999961853027,12596787.0,8.386394500732422
2016-09-27,9.289999961853027,9.119999885559082,9.229999542236328,9.279999732971191,9227234.0,8.377367973327637
2016-09-28,9.319999694824219,9.199999809265137,9.260000228881836,9.3100004196167,5807029.0,8.404450416564941
2016-09-29,9.420000076293945,9.229999542236328,9.239999771118164,9.270000457763672,10356610.0,8.368341445922852
2016-09-30,9.329999923706055,9.199999809265137,9.220000267028809,9.289999961853027,8494339.0,8.386394500732422
2016-10-10,9.529999732971191,9.329999923706055,9.34000015258789,9.510000228881836,10579317.0,8.584997177124023
2016-10-11,9.569999694824219,9.4399995803833,9.489999771118164,9.5,11013838.0,8.575969696044922
2016-10-12,9.739999771118164,9.4399995803833,9.489999771118164,9.720000267028809,19918372.0,8.77457046508789
2016-10-13,9.850000381469727,9.619999885559082,9.680000305175781,9.670000076293945,13661789.0,8.7294340133667
2016-10-14,9.699999809265137,9.579999923706055,9.699999809265137,9.6899995803833,10613583.0,8.747488975524902
2016-10-17,9.770000457763672,9.479999542236328,9.6899995803833,9.5,12791216.0,8.575969696044922
2016-10-18,9.640000343322754,9.479999542236328,9.5,9.630000114440918,11814557.0,8.69332504272461
2016-10-19,9.65999984741211,9.40999984741211,9.619999885559082,9.460000038146973,16955415.0,8.539859771728516
2016-10-20,9.510000228881836,9.390000343322754,9.449999809265137,9.470000267028809,10137402.0,8.548887252807617
2016-10-21,9.529999732971191,9.300000190734863,9.479999542236328,9.399999618530273,8767902.0,8.485696792602539
2016-10-24,9.649999618530273,9.420000076293945,9.449999809265137,9.649999618530273,17291676.0,8.71137809753418
2016-10-25,9.720000267028809,9.539999961853027,9.640000343322754,9.65999984741211,14763630.0,8.720407485961914
2016-10-26,9.65999984741211,9.449999809265137,9.65999984741211,9.510000228881836,11086515.0,8.584997177124023
2016-10-27,9.5,9.420000076293945,9.5,9.489999771118164,6902689.0,8.56694221496582
2016-10-28,9.550000190734863,9.359999656677246,9.520000457763672,9.430000305175781,8758239.0,8.512779235839844
2016-10-31,9.460000038146973,9.329999923706055,9.380000114440918,9.390000343322754,10029859.0,8.476669311523438
2016-11-01,9.5,9.350000381469727,9.390000343322754,9.489999771118164,10534393.0,8.56694221496582
2016-11-02,9.489999771118164,9.350000381469727,9.489999771118164,9.399999618530273,7718589.0,8.485696792602539
2016-11-03,9.520000457763672,9.350000381469727,9.399999618530273,9.510000228881836,13798214.0,8.584997177124023
2016-11-04,9.539999961853027,9.4399995803833,9.510000228881836,9.529999732971191,11905299.0,8.60305118560791
2016-11-07,9.75,9.510000228881836,9.520000457763672,9.729999542236328,17383281.0,8.783597946166992
2016-11-08,9.729999542236328,9.579999923706055,9.699999809265137,9.6899995803833,17922643.0,8.747488975524902
2016-11-09,9.670000076293945,9.449999809265137,9.65999984741211,9.550000190734863,11515330.0,8.62110710144043
2016-11-10,9.710000038146973,9.59000015258789,9.609999656677246,9.649999618530273,13925039.0,8.71137809753418
2016-11-11,9.770000457763672,9.609999656677246,9.649999618530273,9.65999984741211,19384326.0,8.720407485961914
2016-11-14,9.819999694824219,9.630000114440918,9.65999984741211,9.729999542236328,19095009.0,8.783597946166992
2016-11-15,9.979999542236328,9.75,9.760000228881836,9.869999885559082,19109838.0,8.909980773925781
2016-11-16,10.140000343322754,9.829999923706055,9.899999618530273,9.970000267028809,22089123.0,9.000253677368164
2016-11-17,10.079999923706055,9.819999694824219,10.0,9.869999885559082,19784295.0,8.909980773925781
2016-11-18,10.34000015258789,9.829999923706055,9.899999618530273,10.1899995803833,34947057.0,9.198854446411133
2016-11-21,10.390000343322754,10.0600004196167,10.1899995803833,10.130000114440918,25867121.0,9.144691467285156
2016-11-22,10.1899995803833,9.960000038146973,10.140000343322754,10.09000015258789,15939166.0,9.108582496643066
2016-11-23,10.239999771118164,9.930000305175781,10.119999885559082,9.970000267028809,16549374.0,9.000253677368164
2016-11-24,10.010000228881836,9.920000076293945,9.949999809265137,9.949999809265137,10493096.0,8.982199668884277
2016-11-25,9.9399995803833,9.6899995803833,9.920000076293945,9.8100004196167,18263041.0,8.855817794799805
2016-11-28,10.170000076293945,9.779999732971191,9.800000190734863,9.989999771118164,19143292.0,9.018308639526367
2016-11-29,10.050000190734863,9.770000457763672,9.949999809265137,9.789999961853027,15409724.0,8.837762832641602
2016-11-30,9.880000114440918,9.729999542236328,9.779999732971191,9.850000381469727,8814514.0,8.891925811767578
2016-12-01,9.890000343322754,9.75,9.84000015258789,9.890000343322754,7732180.0,8.928035736083984
2016-12-02,9.890000343322754,9.699999809265137,9.869999885559082,9.720000267028809,13486359.0,8.77457046508789
2016-12-05,9.800000190734863,9.600000381469727,9.680000305175781,9.640000343322754,7296201.0,8.702352523803711
2016-12-06,9.90999984741211,9.65999984741211,9.670000076293945,9.680000305175781,10355976.0,8.7384614944458
2016-12-07,9.829999923706055,9.680000305175781,9.680000305175781,9.789999961853027,8145657.0,8.837762832641602
2016-12-08,9.930000305175781,9.720000267028809,9.75,9.739999771118164,5732666.0,8.792625427246094
2016-12-09,9.789999961853027,9.699999809265137,9.720000267028809,9.760000228881836,5500641.0,8.810680389404297
2016-12-12,9.829999923706055,9.3100004196167,9.779999732971191,9.359999656677246,20297210.0,8.4495849609375
2016-12-13,9.380000114440918,9.09000015258789,9.3100004196167,9.229999542236328,15129022.0,8.332230567932129
2016-12-14,9.3100004196167,9.15999984741211,9.25,9.260000228881836,13940764.0,8.359313011169434
2016-12-15,9.430000305175781,9.25,9.319999694824219,9.380000114440918,14398395.0,8.467641830444336
2016-12-16,9.449999809265137,9.329999923706055,9.329999923706055,9.399999618530273,9068280.0,8.485696792602539
2016-12-19,9.470000267028809,9.359999656677246,9.420000076293945,9.40999984741211,8074543.0,8.494722366333008
2016-12-20,9.59000015258789,9.470000267028809,9.529999732971191,9.510000228881836,9091204.0,8.584997177124023
2016-12-21,9.550000190734863,9.449999809265137,9.529999732971191,9.539999961853027,8388756.0,8.612078666687012
2016-12-22,9.600000381469727,9.470000267028809,9.539999961853027,9.5,6999817.0,8.575969696044922
2016-12-23,9.5,9.220000267028809,9.5,9.279999732971191,9853511.0,8.377367973327637
2016-12-26,9.4399995803833,9.210000038146973,9.229999542236328,9.430000305175781,7423439.0,8.512779235839844
2016-12-27,9.550000190734863,9.380000114440918,9.430000305175781,9.460000038146973,7982229.0,8.539859771728516
2016-12-28,9.649999618530273,9.40999984741211,9.40999984741211,9.5600004196167,11771055.0,8.630133628845215
2016-12-29,9.699999809265137,9.449999809265137,9.550000190734863,9.579999923706055,11084577.0,8.648187637329102
2016-12-30,9.6899995803833,9.550000190734863,9.579999923706055,9.609999656677246,6624510.0,8.675270080566406
2017-01-03,9.729999542236328,9.600000381469727,9.609999656677246,9.640000343322754,8221809.0,8.702352523803711
2017-01-04,9.850000381469727,9.65999984741211,9.720000267028809,9.779999732971191,13464289.0,8.828733444213867
2017-01-05,9.890000343322754,9.710000038146973,9.789999961853027,9.8100004196167,12085059.0,8.855817794799805
2017-01-06,9.829999923706055,9.630000114440918,9.819999694824219,9.640000343322754,11146108.0,8.702352523803711
2017-01-09,9.789999961853027,9.649999618530273,9.649999618530273,9.720000267028809,8618412.0,8.77457046508789
2017-01-10,9.760000228881836,9.520000457763672,9.710000038146973,9.59000015258789,15215747.0,8.657215118408203
2017-01-11,9.710000038146973,9.5600004196167,9.600000381469727,9.630000114440918,9466686.0,8.69332504272461
2017-01-12,9.6899995803833,9.420000076293945,9.619999885559082,9.449999809265137,9362629.0,8.530832290649414
2017-01-13,9.510000228881836,9.390000343322754,9.420000076293945,9.4399995803833,5860855.0,8.521804809570312
2017-01-16,9.520000457763672,8.5,9.5,9.119999885559082,14550053.0,8.232930183410645
2017-01-17,9.069999694824219,8.779999732971191,8.850000381469727,9.050000190734863,13311930.0,8.16973876953125
2017-01-18,9.050000190734863,8.90999984741211,9.0,8.949999809265137,5204299.0,8.079465866088867
2017-01-19,9.020000457763672,8.859999656677246,8.9399995803833,8.899999618530273,4522279.0,8.034327507019043
2017-01-20,9.15999984741211,8.899999618530273,8.920000076293945,9.109999656677246,7957707.0,8.223902702331543
2017-01-23,9.270000457763672,9.119999885559082,9.119999885559082,9.239999771118164,7986562.0,8.341257095336914
2017-01-24,9.329999923706055,9.170000076293945,9.270000457763672,9.239999771118164,6921237.0,8.341257095336914
2017-01-25,9.300000190734863,9.180000305175781,9.180000305175781,9.279999732971191,3761532.0,8.377367973327637
2017-01-26,9.350000381469727,9.229999542236328,9.239999771118164,9.279999732971191,2969531.0,8.377367973327637
2017-02-03,9.350000381469727,9.25,9.300000190734863,9.289999961853027,3110701.0,8.386394500732422
2017-02-06,9.359999656677246,9.270000457763672,9.300000190734863,9.34000015258789,4017700.0,8.43153190612793
2017-02-07,9.350000381469727,9.220000267028809,9.3100004196167,9.279999732971191,5534219.0,8.377367973327637
2017-02-08,9.359999656677246,9.220000267028809,9.279999732971191,9.329999923706055,5874729.0,8.422504425048828
2017-02-09,9.460000038146973,9.300000190734863,9.329999923706055,9.40999984741211,7709343.0,8.494722366333008
2017-02-10,9.449999809265137,9.34000015258789,9.40999984741211,9.420000076293945,5568902.0,8.50374984741211
2017-02-13,9.4399995803833,9.329999923706055,9.4399995803833,9.399999618530273,6204372.0,8.485696792602539
2017-02-14,9.420000076293945,9.319999694824219,9.380000114440918,9.380000114440918,5473082.0,8.467641830444336
2017-02-15,9.430000305175781,9.279999732971191,9.399999618530273,9.34000015258789,7262773.0,8.43153190612793
2017-02-16,9.489999771118164,9.279999732971191,9.350000381469727,9.479999542236328,8989316.0,8.557912826538086
2017-02-17,9.619999885559082,9.399999618530273,9.510000228881836,9.479999542236328,10777684.0,8.557912826538086
2017-02-20,9.539999961853027,9.390000343322754,9.479999542236328,9.520000457763672,9601038.0,8.594024658203125
2017-02-21,9.619999885559082,9.510000228881836,9.529999732971191,9.579999923706055,8133576.0,8.648187637329102
2017-02-22,9.630000114440918,9.520000457763672,9.579999923706055,9.59000015258789,9149967.0,8.657215118408203
2017-02-23,9.630000114440918,9.460000038146973,9.59000015258789,9.520000457763672,9319369.0,8.594024658203125
2017-02-24,9.579999923706055,9.420000076293945,9.579999923706055,9.449999809265137,10203677.0,8.530832290649414
2017-02-27,9.520000457763672,9.399999618530273,9.479999542236328,9.449999809265137,8375078.0,8.530832290649414
2017-02-28,9.529999732971191,9.420000076293945,9.430000305175781,9.489999771118164,6260566.0,8.56694221496582
2017-03-01,9.5600004196167,9.479999542236328,9.489999771118164,9.529999732971191,7713806.0,8.60305118560791
2017-03-02,9.550000190734863,9.430000305175781,9.529999732971191,9.449999809265137,7426387.0,8.530832290649414
2017-03-03,9.579999923706055,9.40999984741211,9.4399995803833,9.550000190734863,9029448.0,8.62110710144043
2017-03-06,9.619999885559082,9.520000457763672,9.579999923706055,9.600000381469727,10472656.0,8.666242599487305
2017-03-07,9.630000114440918,9.529999732971191,9.600000381469727,9.609999656677246,9956602.0,8.675270080566406
2017-03-08,9.59000015258789,9.489999771118164,9.59000015258789,9.5,8871834.0,8.575969696044922
2017-03-09,9.539999961853027,9.270000457763672,9.529999732971191,9.289999961853027,12074635.0,8.386394500732422
2017-03-10,9.34000015258789,9.239999771118164,9.279999732971191,9.260000228881836,5899173.0,8.359313011169434
2017-03-13,9.390000343322754,9.220000267028809,9.229999542236328,9.3100004196167,7790402.0,8.404450416564941
2017-03-14,9.420000076293945,9.300000190734863,9.3100004196167,9.369999885559082,6352644.0,8.458614349365234
2017-03-15,9.380000114440918,9.300000190734863,9.380000114440918,9.3100004196167,6034629.0,8.404450416564941
2017-03-16,9.399999618530273,9.300000190734863,9.319999694824219,9.359999656677246,9536872.0,8.4495849609375
2017-03-17,9.380000114440918,9.279999732971191,9.359999656677246,9.319999694824219,9407531.0,8.413477897644043
2017-03-20,9.34000015258789,9.270000457763672,9.319999694824219,9.329999923706055,5799734.0,8.422504425048828
2017-03-21,9.420000076293945,9.300000190734863,9.319999694824219,9.380000114440918,8289944.0,8.467641830444336
2017-03-22,9.40999984741211,9.289999961853027,9.369999885559082,9.300000190734863,7832228.0,8.39542293548584
2017-03-23,9.390000343322754,9.289999961853027,9.300000190734863,9.329999923706055,8458048.0,8.422504425048828
2017-03-24,9.359999656677246,9.289999961853027,9.300000190734863,9.350000381469727,4799337.0,8.440559387207031
2017-03-27,9.380000114440918,9.3100004196167,9.350000381469727,9.329999923706055,7841893.0,8.422504425048828
2017-03-28,9.359999656677246,9.170000076293945,9.34000015258789,9.180000305175781,9088501.0,8.287094116210938
2017-03-29,9.25,9.069999694824219,9.1899995803833,9.079999923706055,7960769.0,8.196822166442871
2017-03-30,9.109999656677246,8.850000381469727,9.109999656677246,8.890000343322754,10372614.0,8.02530288696289
2017-03-31,8.979999542236328,8.880000114440918,8.90999984741211,8.9399995803833,5174139.0,8.07043743133545
2017-04-05,9.270000457763672,9.010000228881836,9.020000457763672,9.229999542236328,11624841.0,8.332230567932129
2017-04-06,9.5600004196167,9.229999542236328,9.229999542236328,9.449999809265137,20253897.0,8.530832290649414
2017-04-07,9.550000190734863,9.40999984741211,9.529999732971191,9.5,12872093.0,8.575969696044922
2017-04-10,9.6899995803833,9.449999809265137,9.550000190734863,9.489999771118164,13309892.0,8.56694221496582
2017-04-11,9.739999771118164,9.430000305175781,9.539999961853027,9.710000038146973,19850255.0,8.765542984008789
2017-04-12,9.6899995803833,9.5,9.670000076293945,9.539999961853027,12125273.0,8.612078666687012
2017-04-13,9.609999656677246,9.449999809265137,9.550000190734863,9.5600004196167,6460060.0,8.630133628845215
2017-04-14,9.550000190734863,9.380000114440918,9.5,9.449999809265137,6990991.0,8.530832290649414
2017-04-17,9.489999771118164,9.229999542236328,9.40999984741211,9.260000228881836,7605200.0,8.359313011169434
2017-04-18,9.369999885559082,9.15999984741211,9.270000457763672,9.170000076293945,7452087.0,8.278068542480469
2017-04-19,9.449999809265137,8.979999542236328,9.140000343322754,9.420000076293945,12691635.0,8.50374984741211
2017-04-20,9.550000190734863,9.3100004196167,9.430000305175781,9.369999885559082,7444221.0,8.458614349365234
2017-04-21,9.5,9.350000381469727,9.369999885559082,9.430000305175781,7003705.0,8.512779235839844
2017-04-24,9.460000038146973,9.119999885559082,9.460000038146973,9.180000305175781,8441796.0,8.287094116210938
2017-04-25,9.329999923706055,9.09000015258789,9.180000305175781,9.15999984741211,7594170.0,8.269038200378418
2017-04-26,9.239999771118164,9.069999694824219,9.119999885559082,9.130000114440918,8454578.0,8.241957664489746
2017-04-27,9.289999961853027,9.039999961853027,9.130000114440918,9.270000457763672,7400975.0,8.368341445922852
2017-04-28,9.369999885559082,9.25,9.260000228881836,9.359999656677246,6589000.0,8.4495849609375
2017-05-02,9.430000305175781,9.3100004196167,9.329999923706055,9.359999656677246,5936067.0,8.4495849609375
2017-05-03,9.5,9.319999694824219,9.369999885559082,9.4399995803833,7298685.0,8.521804809570312
2017-05-04,9.460000038146973,9.329999923706055,9.420000076293945,9.369999885559082,6139182.0,8.458614349365234
2017-05-05,9.369999885559082,9.1899995803833,9.369999885559082,9.220000267028809,8076153.0,8.323204040527344
2017-05-08,9.279999732971191,9.130000114440918,9.199999809265137,9.1899995803833,8075705.0,8.296121597290039
2017-05-09,9.229999542236328,9.079999923706055,9.1899995803833,9.220000267028809,4358602.0,8.323204040527344
2017-05-10,9.279999732971191,9.029999732971191,9.170000076293945,9.039999961853027,6253073.0,8.160711288452148
2017-05-11,9.170000076293945,8.880000114440918,9.0,9.0600004196167,12530812.0,8.178767204284668
2017-05-12,9.140000343322754,9.010000228881836,9.0600004196167,9.069999694824219,7038826.0,8.187793731689453
2017-05-15,9.390000343322754,9.069999694824219,9.069999694824219,9.130000114440918,6244186.0,8.241957664489746
2017-05-16,9.319999694824219,9.079999923706055,9.149999618530273,9.300000190734863,7825149.0,8.39542293548584
2017-05-17,9.369999885559082,9.260000228881836,9.300000190734863,9.3100004196167,8085700.0,8.404450416564941
2017-05-18,9.359999656677246,9.210000038146973,9.25,9.279999732971191,8016884.0,8.377367973327637
2017-05-19,9.3100004196167,9.220000267028809,9.300000190734863,9.25,3508745.0,8.350286483764648
2017-05-22,9.329999923706055,9.180000305175781,9.25,9.260000228881836,8514390.0,8.359313011169434
2017-05-23,9.260000228881836,9.0,9.25,9.020000457763672,9565446.0,8.142657279968262
2017-05-24,9.100000381469727,8.979999542236328,9.020000457763672,9.0600004196167,3419314.0,8.178767204284668
2017-05-25,9.140000343322754,8.890000343322754,8.949999809265137,9.100000381469727,11436821.0,8.372908592224121
2017-05-26,9.25,9.079999923706055,9.109999656677246,9.220000267028809,8942635.0,8.483320236206055
2017-05-31,9.359999656677246,9.09000015258789,9.25,9.09000015258789,8885553.0,8.3637056350708
2017-06-01,9.180000305175781,8.899999618530273,9.130000114440918,9.0,10639121.0,8.28089714050293
2017-06-02,9.0600004196167,8.90999984741211,8.960000038146973,8.989999771118164,5313070.0,8.271696090698242
2017-06-05,9.1899995803833,8.9399995803833,9.010000228881836,9.180000305175781,10202726.0,8.446516990661621
2017-06-06,9.3100004196167,9.109999656677246,9.1899995803833,9.279999732971191,11287200.0,8.538525581359863
2017-06-07,9.369999885559082,9.229999542236328,9.279999732971191,9.319999694824219,11305601.0,8.57532787322998
2017-06-08,9.359999656677246,9.1899995803833,9.300000190734863,9.319999694824219,15378392.0,8.57532787322998
2017-06-09,9.319999694824219,9.210000038146973,9.289999961853027,9.289999961853027,7694739.0,8.547725677490234
2017-06-12,9.4399995803833,9.229999542236328,9.279999732971191,9.40999984741211,19428601.0,8.658138275146484
2017-06-13,9.479999542236328,9.350000381469727,9.479999542236328,9.390000343322754,12988163.0,8.63973617553711
2017-06-14,9.390000343322754,9.25,9.390000343322754,9.279999732971191,14661648.0,8.538525581359863
2017-06-15,9.350000381469727,9.220000267028809,9.289999961853027,9.34000015258789,16665133.0,8.593730926513672
2017-06-16,9.319999694824219,9.1899995803833,9.3100004196167,9.300000190734863,10825401.0,8.556927680969238
2017-06-19,9.3100004196167,9.239999771118164,9.279999732971191,9.300000190734863,9029036.0,8.556927680969238
2017-06-20,9.319999694824219,9.220000267028809,9.300000190734863,9.289999961853027,10176890.0,8.547725677490234
2017-06-21,9.300000190734863,9.210000038146973,9.289999961853027,9.260000228881836,8200940.0,8.520123481750488
2017-06-22,9.279999732971191,9.119999885559082,9.260000228881836,9.180000305175781,16114710.0,8.446516990661621
2017-06-23,9.220000267028809,9.0,9.130000114440918,9.140000343322754,14434201.0,8.409712791442871
2017-06-26,9.300000190734863,9.140000343322754,9.170000076293945,9.279999732971191,15974309.0,8.538525581359863
2017-06-27,9.420000076293945,9.279999732971191,9.300000190734863,9.380000114440918,30807875.0,8.630535125732422
2017-06-28,9.430000305175781,9.279999732971191,9.34000015258789,9.40999984741211,39768781.0,8.658138275146484
2017-06-29,9.550000190734863,9.359999656677246,9.430000305175781,9.529999732971191,57433514.0,8.768549919128418
2017-06-30,9.5600004196167,9.300000190734863,9.479999542236328,9.380000114440918,65898274.0,8.630535125732422
2017-07-03,9.380000114440918,9.270000457763672,9.359999656677246,9.34000015258789,40095509.0,8.593730926513672
2017-07-04,9.329999923706055,9.140000343322754,9.319999694824219,9.15999984741211,29608420.0,8.42811393737793
2017-07-05,9.210000038146973,9.109999656677246,9.130000114440918,9.1899995803833,17360059.0,8.455716133117676
2017-07-06,9.239999771118164,9.09000015258789,9.1899995803833,9.149999618530273,17725296.0,8.418911933898926
2017-07-07,9.180000305175781,9.109999656677246,9.109999656677246,9.130000114440918,15364634.0,8.40050983428955
2017-07-10,9.279999732971191,9.130000114440918,9.130000114440918,9.220000267028809,18930623.0,8.483320236206055
2017-07-11,9.220000267028809,9.0600004196167,9.210000038146973,9.0600004196167,17530839.0,8.336103439331055
2017-07-12,9.079999923706055,8.880000114440918,9.029999732971191,9.0,17269425.0,8.28089714050293
2017-07-13,9.0600004196167,8.960000038146973,8.979999542236328,9.039999961853027,7947064.0,8.31770133972168
2017-07-14,9.100000381469727,8.930000305175781,9.079999923706055,8.989999771118164,10886701.0,8.271696090698242
2017-07-17,9.079999923706055,8.630000114440918,8.989999771118164,8.680000305175781,16883500.0,7.986464977264404
2017-07-18,8.84000015258789,8.680000305175781,8.680000305175781,8.8100004196167,8048310.0,8.1060791015625
2017-07-19,8.970000267028809,8.720000267028809,8.800000190734863,8.930000305175781,10927745.0,8.216490745544434
2017-07-20,9.020000457763672,8.850000381469727,8.930000305175781,8.880000114440918,9547500.0,8.17048454284668
2017-07-21,8.930000305175781,8.829999923706055,8.850000381469727,8.920000076293945,8619655.0,8.20728874206543
2017-07-24,9.109999656677246,8.949999809265137,8.989999771118164,9.079999923706055,15609528.0,8.35450553894043
2017-07-25,9.09000015258789,8.960000038146973,9.09000015258789,8.979999542236328,8576526.0,8.262495040893555
2017-07-26,9.020000457763672,8.949999809265137,8.960000038146973,9.0,7490441.0,8.28089714050293
2017-07-27,9.15999984741211,8.989999771118164,9.010000228881836,9.079999923706055,13937874.0,8.35450553894043
2017-07-28,9.079999923706055,8.930000305175781,9.050000190734863,8.989999771118164,11573179.0,8.271696090698242
2017-07-31,9.119999885559082,8.960000038146973,8.989999771118164,9.100000381469727,17636238.0,8.372908592224121
2017-08-01,9.140000343322754,8.979999542236328,9.140000343322754,9.010000228881836,20655329.0,8.290098190307617
2017-08-02,9.050000190734863,8.899999618530273,9.020000457763672,8.90999984741211,14130300.0,8.198088645935059
2017-08-03,8.9399995803833,8.8100004196167,8.90999984741211,8.899999618530273,9187667.0,8.188887596130371
2017-08-04,8.979999542236328,8.859999656677246,8.90999984741211,8.869999885559082,11974342.0,8.161284446716309
2017-08-07,8.890000343322754,8.819999694824219,8.850000381469727,8.850000381469727,8302195.0,8.14288330078125
2017-08-08,8.920000076293945,8.850000381469727,8.869999885559082,8.90999984741211,8646530.0,8.198088645935059
2017-08-09,8.930000305175781,8.819999694824219,8.899999618530273,8.859999656677246,7475775.0,8.152083396911621
2017-08-10,8.869999885559082,8.720000267028809,8.859999656677246,8.760000228881836,9941530.0,8.060074806213379
2017-08-11,8.75,8.65999984741211,8.739999771118164,8.710000038146973,7244454.0,8.014067649841309
2017-08-14,8.819999694824219,8.699999809265137,8.699999809265137,8.800000190734863,7738286.0,8.096878051757812
2017-08-15,8.829999923706055,8.760000228881836,8.800000190734863,8.819999694824219,4628505.0,8.115279197692871
2017-08-16,8.819999694824219,8.739999771118164,8.819999694824219,8.800000190734863,5028105.0,8.096878051757812
2017-08-17,8.920000076293945,8.75,8.8100004196167,8.899999618530273,12815465.0,8.188887596130371
2017-08-18,8.979999542236328,8.819999694824219,8.850000381469727,8.869999885559082,8559461.0,8.161284446716309
2017-08-21,8.899999618530273,8.850000381469727,8.859999656677246,8.890000343322754,6228401.0,8.1796875
2017-08-22,8.90999984741211,8.770000457763672,8.899999618530273,8.800000190734863,8133700.0,8.096878051757812
2017-08-23,8.829999923706055,8.710000038146973,8.829999923706055,8.75,5028100.0,8.050871849060059
2017-08-24,8.770000457763672,8.680000305175781,8.75,8.699999809265137,5748754.0,8.004867553710938
2017-08-25,8.770000457763672,8.680000305175781,8.699999809265137,8.75,8227090.0,8.050871849060059
2017-08-28,8.979999542236328,8.739999771118164,8.75,8.920000076293945,19000361.0,8.20728874206543
2017-08-29,8.970000267028809,8.880000114440918,8.920000076293945,8.890000343322754,9891620.0,8.1796875
2017-08-30,8.930000305175781,8.859999656677246,8.890000343322754,8.890000343322754,5557477.0,8.1796875
2017-08-31,9.119999885559082,8.930000305175781,9.119999885559082,8.949999809265137,15644809.0,8.234892845153809
2017-09-01,8.970000267028809,8.890000343322754,8.9399995803833,8.920000076293945,9053656.0,8.20728874206543
2017-09-04,8.960000038146973,8.850000381469727,8.890000343322754,8.90999984741211,8706977.0,8.198088645935059
2017-09-05,8.989999771118164,8.899999618530273,8.920000076293945,8.9399995803833,8582227.0,8.225691795349121
2017-09-06,8.9399995803833,8.880000114440918,8.930000305175781,8.899999618530273,6595639.0,8.188887596130371
2017-09-07,8.960000038146973,8.859999656677246,8.899999618530273,8.880000114440918,6630383.0,8.17048454284668
2017-09-08,8.930000305175781,8.869999885559082,8.880000114440918,8.899999618530273,4720800.0,8.188887596130371
2017-09-11,8.989999771118164,8.890000343322754,8.899999618530273,8.989999771118164,9007127.0,8.271696090698242
2017-09-12,9.020000457763672,8.9399995803833,9.020000457763672,8.970000267028809,8612256.0,8.253294944763184
2017-09-13,9.029999732971191,8.949999809265137,8.979999542236328,9.020000457763672,7175484.0,8.299300193786621
2017-09-14,9.079999923706055,8.970000267028809,9.020000457763672,8.979999542236328,7527499.0,8.262495040893555
2017-09-15,9.010000228881836,8.960000038146973,8.970000267028809,8.979999542236328,4589650.0,8.262495040893555
2017-09-18,9.0,8.949999809265137,8.949999809265137,8.979999542236328,4627304.0,8.262495040893555
2017-09-19,9.0,8.899999618530273,8.989999771118164,8.920000076293945,5770200.0,8.20728874206543
2017-09-20,8.9399995803833,8.880000114440918,8.920000076293945,8.890000343322754,8142800.0,8.1796875
2017-09-21,8.899999618530273,8.819999694824219,8.880000114440918,8.829999923706055,8713735.0,8.124481201171875
2017-09-22,8.880000114440918,8.8100004196167,8.880000114440918,8.859999656677246,5599603.0,8.152083396911621
2017-09-25,8.920000076293945,8.819999694824219,8.84000015258789,8.880000114440918,9354095.0,8.17048454284668
2017-09-26,9.029999732971191,8.899999618530273,8.9399995803833,9.0,12826587.0,8.28089714050293
2017-09-27,9.0,8.930000305175781,8.989999771118164,8.960000038146973,9792411.0,8.244093894958496
2017-09-28,8.970000267028809,8.899999618530273,8.9399995803833,8.949999809265137,8534903.0,8.234892845153809
2017-09-29,9.0,8.920000076293945,8.960000038146973,9.0,7602744.0,8.28089714050293
2017-10-09,9.069999694824219,8.989999771118164,9.029999732971191,9.010000228881836,9644831.0,8.290098190307617
2017-10-10,9.109999656677246,8.970000267028809,9.010000228881836,9.109999656677246,12924148.0,8.382108688354492
2017-10-11,9.15999984741211,9.0600004196167,9.130000114440918,9.069999694824219,8116039.0,8.345303535461426
2017-10-12,9.130000114440918,9.039999961853027,9.079999923706055,9.069999694824219,6251357.0,8.345303535461426
2017-10-13,9.119999885559082,9.050000190734863,9.0600004196167,9.119999885559082,6413294.0,8.391308784484863
2017-10-16,9.180000305175781,9.069999694824219,9.109999656677246,9.069999694824219,8182500.0,8.345303535461426
2017-10-17,9.149999618530273,9.039999961853027,9.0600004196167,9.140000343322754,8278070.0,8.409712791442871
2017-10-18,9.170000076293945,9.069999694824219,9.170000076293945,9.079999923706055,6122656.0,8.35450553894043
2017-10-19,9.289999961853027,9.100000381469727,9.100000381469727,9.210000038146973,18579470.0,8.474119186401367
2017-10-20,9.40999984741211,9.15999984741211,9.15999984741211,9.359999656677246,14229089.0,8.612133026123047
2017-10-23,9.470000267028809,9.350000381469727,9.390000343322754,9.449999809265137,13536248.0,8.694942474365234
2017-10-24,9.460000038146973,9.34000015258789,9.430000305175781,9.40999984741211,8904143.0,8.658138275146484
2017-10-25,9.5600004196167,9.359999656677246,9.399999618530273,9.529999732971191,14359529.0,8.768549919128418
2017-10-26,9.529999732971191,9.529999732971191,9.529999732971191,9.529999732971191,0.0,8.768549919128418
2017-10-27,9.529999732971191,9.529999732971191,9.529999732971191,9.529999732971191,0.0,8.768549919128418
2017-10-30,9.529999732971191,9.529999732971191,9.529999732971191,9.529999732971191,0.0,8.768549919128418
2017-10-31,9.529999732971191,9.529999732971191,9.529999732971191,9.529999732971191,0.0,8.768549919128418
2017-11-01,9.529999732971191,9.529999732971191,9.529999732971191,9.529999732971191,0.0,8.768549919128418
2017-11-02,9.529999732971191,9.529999732971191,9.529999732971191,9.529999732971191,0.0,8.768549919128418
2017-11-03,9.529999732971191,9.529999732971191,9.529999732971191,9.529999732971191,0.0,8.768549919128418
2017-11-06,9.529999732971191,9.529999732971191,9.529999732971191,9.529999732971191,0.0,8.768549919128418
2017-11-07,9.529999732971191,9.529999732971191,9.529999732971191,9.529999732971191,0.0,8.768549919128418
2017-11-08,9.529999732971191,9.529999732971191,9.529999732971191,9.529999732971191,0.0,8.768549919128418
2017-11-09,9.529999732971191,9.529999732971191,9.529999732971191,9.529999732971191,0.0,8.768549919128418
2017-11-10,9.529999732971191,9.529999732971191,9.529999732971191,9.529999732971191,0.0,8.768549919128418
2017-11-13,9.529999732971191,9.529999732971191,9.529999732971191,9.529999732971191,0.0,8.768549919128418
2017-11-14,9.529999732971191,9.529999732971191,9.529999732971191,9.529999732971191,0.0,8.768549919128418
2017-11-15,9.529999732971191,9.529999732971191,9.529999732971191,9.529999732971191,0.0,8.768549919128418
2017-11-16,9.529999732971191,9.529999732971191,9.529999732971191,9.529999732971191,0.0,8.768549919128418
2017-11-17,9.529999732971191,9.529999732971191,9.529999732971191,9.529999732971191,0.0,8.768549919128418
2017-11-20,9.529999732971191,9.529999732971191,9.529999732971191,9.529999732971191,0.0,8.768549919128418
2017-11-21,9.529999732971191,9.529999732971191,9.529999732971191,9.529999732971191,0.0,8.768549919128418
2017-11-22,9.529999732971191,9.529999732971191,9.529999732971191,9.529999732971191,0.0,8.768549919128418
2017-11-23,9.529999732971191,9.529999732971191,9.529999732971191,9.529999732971191,0.0,8.768549919128418
2017-11-24,9.529999732971191,9.529999732971191,9.529999732971191,9.529999732971191,0.0,8.768549919128418
2017-11-27,9.529999732971191,9.529999732971191,9.529999732971191,9.529999732971191,0.0,8.768549919128418
2017-11-28,9.529999732971191,9.529999732971191,9.529999732971191,9.529999732971191,0.0,8.768549919128418
2017-11-29,9.529999732971191,9.529999732971191,9.529999732971191,9.529999732971191,0.0,8.768549919128418
2017-11-30,9.529999732971191,9.529999732971191,9.529999732971191,9.529999732971191,0.0,8.768549919128418
2017-12-01,9.529999732971191,9.529999732971191,9.529999732971191,9.529999732971191,0.0,8.768549919128418
2017-12-04,9.529999732971191,9.529999732971191,9.529999732971191,9.529999732971191,0.0,8.768549919128418
2017-12-05,9.529999732971191,9.529999732971191,9.529999732971191,9.529999732971191,0.0,8.768549919128418
2017-12-06,9.529999732971191,9.529999732971191,9.529999732971191,9.529999732971191,0.0,8.768549919128418
2017-12-07,9.529999732971191,9.529999732971191,9.529999732971191,9.529999732971191,0.0,8.768549919128418
2017-12-08,9.529999732971191,9.529999732971191,9.529999732971191,9.529999732971191,0.0,8.768549919128418
2017-12-11,9.529999732971191,9.529999732971191,9.529999732971191,9.529999732971191,0.0,8.768549919128418
2017-12-12,9.529999732971191,9.529999732971191,9.529999732971191,9.529999732971191,0.0,8.768549919128418
2017-12-13,9.529999732971191,9.529999732971191,9.529999732971191,9.529999732971191,0.0,8.768549919128418
2017-12-14,9.529999732971191,9.529999732971191,9.529999732971191,9.529999732971191,0.0,8.768549919128418
2017-12-15,9.529999732971191,9.529999732971191,9.529999732971191,9.529999732971191,0.0,8.768549919128418
2017-12-18,9.529999732971191,9.529999732971191,9.529999732971191,9.529999732971191,0.0,8.768549919128418
2017-12-19,9.529999732971191,9.529999732971191,9.529999732971191,9.529999732971191,0.0,8.768549919128418
2017-12-20,9.529999732971191,9.529999732971191,9.529999732971191,9.529999732971191,0.0,8.768549919128418
2017-12-21,9.529999732971191,9.529999732971191,9.529999732971191,9.529999732971191,0.0,8.768549919128418
2017-12-22,9.529999732971191,9.529999732971191,9.529999732971191,9.529999732971191,0.0,8.768549919128418
2017-12-25,9.529999732971191,9.529999732971191,9.529999732971191,9.529999732971191,0.0,8.768549919128418
2017-12-26,9.529999732971191,9.529999732971191,9.529999732971191,9.529999732971191,0.0,8.768549919128418
2017-12-27,9.529999732971191,9.529999732971191,9.529999732971191,9.529999732971191,0.0,8.768549919128418
2017-12-28,9.529999732971191,9.529999732971191,9.529999732971191,9.529999732971191,0.0,8.768549919128418
2017-12-29,9.529999732971191,9.529999732971191,9.529999732971191,9.529999732971191,0.0,8.768549919128418
2018-01-02,9.529999732971191,9.529999732971191,9.529999732971191,9.529999732971191,0.0,8.768549919128418
2018-01-03,9.529999732971191,9.529999732971191,9.529999732971191,9.529999732971191,0.0,8.768549919128418
2018-01-04,9.529999732971191,9.529999732971191,9.529999732971191,9.529999732971191,0.0,8.768549919128418
2018-01-05,9.529999732971191,9.529999732971191,9.529999732971191,9.529999732971191,0.0,8.768549919128418
2018-01-08,9.529999732971191,9.529999732971191,9.529999732971191,9.529999732971191,0.0,8.768549919128418
2018-01-09,9.529999732971191,9.529999732971191,9.529999732971191,9.529999732971191,0.0,8.768549919128418
2018-01-10,9.529999732971191,9.529999732971191,9.529999732971191,9.529999732971191,0.0,8.768549919128418
2018-01-11,9.529999732971191,9.529999732971191,9.529999732971191,9.529999732971191,0.0,8.768549919128418
2018-01-12,9.529999732971191,9.529999732971191,9.529999732971191,9.529999732971191,0.0,8.768549919128418
2018-01-15,9.529999732971191,9.529999732971191,9.529999732971191,9.529999732971191,0.0,8.768549919128418
2018-01-16,9.529999732971191,9.529999732971191,9.529999732971191,9.529999732971191,0.0,8.768549919128418
2018-01-17,9.529999732971191,9.529999732971191,9.529999732971191,9.529999732971191,0.0,8.768549919128418
2018-01-18,9.529999732971191,9.529999732971191,9.529999732971191,9.529999732971191,0.0,8.768549919128418
2018-01-19,9.529999732971191,9.529999732971191,9.529999732971191,9.529999732971191,0.0,8.768549919128418
2018-01-22,9.529999732971191,9.529999732971191,9.529999732971191,9.529999732971191,0.0,8.768549919128418
2018-01-23,9.529999732971191,9.529999732971191,9.529999732971191,9.529999732971191,0.0,8.768549919128418
2018-01-24,9.529999732971191,9.529999732971191,9.529999732971191,9.529999732971191,0.0,8.768549919128418
2018-01-25,9.529999732971191,9.529999732971191,9.529999732971191,9.529999732971191,0.0,8.768549919128418
2018-01-26,9.529999732971191,9.529999732971191,9.529999732971191,9.529999732971191,0.0,8.768549919128418
2018-01-29,9.529999732971191,9.529999732971191,9.529999732971191,9.529999732971191,0.0,8.768549919128418
2018-01-30,9.529999732971191,9.529999732971191,9.529999732971191,9.529999732971191,0.0,8.768549919128418
2018-01-31,9.529999732971191,9.529999732971191,9.529999732971191,9.529999732971191,0.0,8.768549919128418
2018-02-01,9.529999732971191,9.529999732971191,9.529999732971191,9.529999732971191,0.0,8.768549919128418
2018-02-02,9.529999732971191,9.529999732971191,9.529999732971191,9.529999732971191,0.0,8.768549919128418
2018-02-05,9.529999732971191,9.529999732971191,9.529999732971191,9.529999732971191,0.0,8.768549919128418
2018-02-06,9.529999732971191,9.529999732971191,9.529999732971191,9.529999732971191,0.0,8.768549919128418
2018-02-07,9.529999732971191,9.529999732971191,9.529999732971191,9.529999732971191,0.0,8.768549919128418
2018-02-08,9.529999732971191,9.529999732971191,9.529999732971191,9.529999732971191,0.0,8.768549919128418
2018-02-09,9.529999732971191,9.529999732971191,9.529999732971191,9.529999732971191,0.0,8.768549919128418
2018-02-12,9.529999732971191,9.529999732971191,9.529999732971191,9.529999732971191,0.0,8.768549919128418
2018-02-13,9.529999732971191,9.529999732971191,9.529999732971191,9.529999732971191,0.0,8.768549919128418
2018-02-14,9.529999732971191,9.529999732971191,9.529999732971191,9.529999732971191,0.0,8.768549919128418
2018-02-22,9.529999732971191,9.529999732971191,9.529999732971191,9.529999732971191,0.0,8.768549919128418
2018-02-23,9.529999732971191,9.529999732971191,9.529999732971191,9.529999732971191,0.0,8.768549919128418
2018-02-26,9.529999732971191,9.529999732971191,9.529999732971191,9.529999732971191,0.0,8.768549919128418
2018-02-27,9.529999732971191,9.529999732971191,9.529999732971191,9.529999732971191,0.0,8.768549919128418
2018-02-28,9.529999732971191,9.529999732971191,9.529999732971191,9.529999732971191,0.0,8.768549919128418
2018-03-01,9.529999732971191,9.529999732971191,9.529999732971191,9.529999732971191,0.0,8.768549919128418
2018-03-02,9.529999732971191,9.529999732971191,9.529999732971191,9.529999732971191,0.0,8.768549919128418
2018-03-05,9.529999732971191,9.529999732971191,9.529999732971191,9.529999732971191,0.0,8.768549919128418
2018-03-06,9.529999732971191,9.529999732971191,9.529999732971191,9.529999732971191,0.0,8.768549919128418
2018-03-07,10.0,8.579999923706055,10.0,9.180000305175781,55144610.0,8.446516990661621
2018-03-08,9.149999618530273,8.5600004196167,9.050000190734863,8.59000015258789,41273765.0,7.903656959533691
2018-03-09,8.930000305175781,8.600000381469727,8.600000381469727,8.800000190734863,23260665.0,8.096878051757812
2018-03-12,9.010000228881836,8.729999542236328,8.770000457763672,8.989999771118164,18409033.0,8.271696090698242
2018-03-13,9.25,8.9399995803833,8.949999809265137,9.100000381469727,19331600.0,8.372908592224121
2018-03-14,9.25,9.010000228881836,9.100000381469727,9.109999656677246,12260302.0,8.382108688354492
2018-03-15,9.229999542236328,9.050000190734863,9.100000381469727,9.15999984741211,10593778.0,8.42811393737793
2018-03-16,9.180000305175781,9.0600004196167,9.140000343322754,9.069999694824219,6960947.0,8.345303535461426
2018-03-19,9.130000114440918,8.819999694824219,9.050000190734863,9.109999656677246,13290045.0,8.382108688354492
2018-03-20,9.010000228881836,8.829999923706055,8.979999542236328,8.989999771118164,8544209.0,8.271696090698242
2018-03-21,9.09000015258789,8.899999618530273,8.9399995803833,8.949999809265137,7472669.0,8.234892845153809
2018-03-22,9.0,8.859999656677246,8.949999809265137,8.869999885559082,4166952.0,8.161284446716309
2018-03-23,8.770000457763672,8.1899995803833,8.609999656677246,8.550000190734863,11041834.0,7.866852760314941
2018-03-26,8.5,8.199999809265137,8.359999656677246,8.3100004196167,17881000.0,7.6460280418396
2018-03-27,8.479999542236328,8.300000190734863,8.369999885559082,8.449999809265137,15230783.0,7.774843215942383
2018-03-28,8.489999771118164,8.300000190734863,8.350000381469727,8.470000267028809,9832041.0,7.7932448387146
2018-03-29,8.569999694824219,8.40999984741211,8.470000267028809,8.430000305175781,8080900.0,7.75644063949585
2018-03-30,8.550000190734863,8.460000038146973,8.489999771118164,8.5,6590794.0,7.820847511291504
2018-04-02,8.609999656677246,8.479999542236328,8.479999542236328,8.529999732971191,5548246.0,7.848450660705566
2018-04-03,8.5,8.329999923706055,8.430000305175781,8.380000114440918,8079088.0,7.71043586730957
2018-04-04,8.510000228881836,8.359999656677246,8.479999542236328,8.380000114440918,5946200.0,7.71043586730957
2018-04-09,8.369999885559082,8.0,8.0,8.239999771118164,8707280.0,7.5816216468811035
2018-04-10,8.239999771118164,8.09000015258789,8.199999809265137,8.170000076293945,8292598.0,7.517214775085449
2018-04-11,8.239999771118164,8.15999984741211,8.199999809265137,8.199999809265137,4220900.0,7.544817924499512
2018-04-12,8.229999542236328,8.100000381469727,8.1899995803833,8.210000038146973,3885611.0,7.554018974304199
2018-04-13,8.319999694824219,8.170000076293945,8.1899995803833,8.289999961853027,5734141.0,7.627626895904541
2018-04-16,8.260000228881836,8.130000114440918,8.260000228881836,8.140000343322754,4847408.0,7.489612102508545
2018-04-17,8.140000343322754,8.140000343322754,8.140000343322754,8.140000343322754,0.0,7.489612102508545
2018-04-18,8.140000343322754,8.140000343322754,8.140000343322754,8.140000343322754,0.0,7.489612102508545
2018-04-19,8.140000343322754,8.140000343322754,8.140000343322754,8.140000343322754,0.0,7.489612102508545
2018-04-20,8.140000343322754,8.140000343322754,8.140000343322754,8.140000343322754,0.0,7.489612102508545
2018-04-23,8.109999656677246,7.599999904632568,8.010000228881836,7.96999979019165,14927878.0,7.333194255828857
2018-04-24,8.039999961853027,7.860000133514404,7.900000095367432,7.96999979019165,5742337.0,7.333194255828857
2018-04-25,8.010000228881836,7.860000133514404,7.920000076293945,7.989999771118164,4984528.0,7.351596832275391
2018-04-26,7.989999771118164,7.820000171661377,7.989999771118164,7.909999847412109,3611087.0,7.277988433837891
2018-04-27,7.989999771118164,7.849999904632568,7.900000095367432,7.920000076293945,4228800.0,7.287189483642578
2018-05-02,7.96999979019165,7.800000190734863,7.889999866485596,7.940000057220459,6587094.0,7.305591583251953
2018-05-03,7.980000019073486,7.829999923706055,7.880000114440918,7.929999828338623,7726845.0,7.296390533447266
2018-05-04,8.1899995803833,7.880000114440918,7.929999828338623,8.180000305175781,8085122.0,7.526415824890137
2018-05-07,8.319999694824219,8.109999656677246,8.15999984741211,8.260000228881836,6991022.0,7.6000237464904785
2018-05-08,8.130000114440918,8.010000228881836,8.130000114440918,8.029999732971191,3827882.0,7.571735382080078
2018-05-09,8.079999923706055,7.96999979019165,8.020000457763672,8.029999732971191,2935970.0,7.571735382080078
2018-05-10,8.119999885559082,7.960000038146973,8.069999694824219,8.020000457763672,4227858.0,7.562307357788086
2018-05-11,8.079999923706055,7.989999771118164,8.029999732971191,8.010000228881836,3008950.0,7.552877426147461
2018-05-14,8.079999923706055,7.980000019073486,8.0,7.980000019073486,3531427.0,7.5245890617370605
2018-05-15,8.09000015258789,7.980000019073486,7.980000019073486,8.029999732971191,3150787.0,7.571735382080078
2018-05-16,8.1899995803833,8.020000457763672,8.020000457763672,8.140000343322754,5740185.0,7.675458908081055
2018-05-17,8.319999694824219,8.109999656677246,8.140000343322754,8.279999732971191,5398881.0,7.807468414306641
2018-05-18,8.319999694824219,8.220000267028809,8.279999732971191,8.260000228881836,4499287.0,7.788610458374023
2018-05-21,8.479999542236328,8.270000457763672,8.279999732971191,8.430000305175781,6917568.0,7.94890832901001
2018-05-22,8.460000038146973,8.34000015258789,8.420000076293945,8.380000114440918,3026133.0,7.901761531829834
2018-05-23,8.390000343322754,8.239999771118164,8.369999885559082,8.25,4971648.0,7.77918004989624
2018-05-24,8.350000381469727,8.199999809265137,8.300000190734863,8.229999542236328,4184847.0,7.760321140289307
2018-05-25,8.329999923706055,8.1899995803833,8.220000267028809,8.220000267028809,2974757.0,7.750892639160156
2018-05-28,8.289999961853027,8.119999885559082,8.220000267028809,8.149999618530273,3391029.0,7.684886932373047
2018-05-29,8.279999732971191,8.15999984741211,8.15999984741211,8.220000267028809,3228200.0,7.750892639160156
2018-05-30,8.229999542236328,7.829999923706055,8.229999542236328,7.889999866485596,6986271.0,7.439725399017334
2018-05-31,8.0,7.869999885559082,8.0,7.920000076293945,3965079.0,7.468013286590576
2018-06-01,8.050000190734863,7.869999885559082,7.909999847412109,7.949999809265137,3760817.0,7.49630069732666
2018-06-04,8.020000457763672,7.909999847412109,8.0,7.96999979019165,3898985.0,7.515159606933594
2018-06-05,8.079999923706055,7.929999828338623,7.949999809265137,8.069999694824219,2858471.0,7.609452724456787
2018-06-06,8.100000381469727,8.010000228881836,8.069999694824219,8.0600004196167,2889258.0,7.600024223327637
2018-06-07,8.130000114440918,8.020000457763672,8.0600004196167,8.119999885559082,3108158.0,7.656599521636963
2018-06-08,8.270000457763672,8.100000381469727,8.130000114440918,8.140000343322754,4029076.0,7.675458908081055
2018-06-11,8.350000381469727,8.130000114440918,8.130000114440918,8.34000015258789,6932160.0,7.864044189453125
2018-06-12,8.600000381469727,8.319999694824219,8.34000015258789,8.59000015258789,9990667.0,8.099777221679688
2018-06-13,8.59000015258789,8.430000305175781,8.59000015258789,8.489999771118164,6220489.0,8.005483627319336
2018-06-14,8.5600004196167,8.40999984741211,8.479999542236328,8.510000228881836,5679451.0,8.024343490600586
2018-06-15,8.579999923706055,7.869999885559082,8.489999771118164,8.529999732971191,28722142.0,8.043201446533203
2018-06-19,8.399999618530273,8.079999923706055,8.229999542236328,8.239999771118164,12544724.0,7.769751071929932
2018-06-20,8.479999542236328,8.149999618530273,8.149999618530273,8.40999984741211,10051966.0,7.930049896240234
2018-06-21,8.600000381469727,8.270000457763672,8.420000076293945,8.4399995803833,13889901.0,7.958337306976318
2018-06-22,8.720000267028809,8.260000228881836,8.380000114440918,8.640000343322754,19856136.0,8.146924018859863
2018-06-25,8.739999771118164,8.479999542236328,8.59000015258789,8.59000015258789,11235965.0,8.099777221679688
2018-06-26,8.65999984741211,8.449999809265137,8.539999961853027,8.579999923706055,6930771.0,8.090348243713379
2018-06-27,8.819999694824219,8.5,8.510000228881836,8.8100004196167,13076162.0,8.307222366333008
2018-06-28,8.9399995803833,8.720000267028809,8.800000190734863,8.829999923706055,12307397.0,8.326081275939941
2018-06-29,9.100000381469727,8.800000190734863,8.800000190734863,9.0600004196167,12561718.0,8.542954444885254
2018-07-02,9.0600004196167,8.149999618530273,9.0,8.479999542236328,42595545.0,7.9960551261901855
2018-07-03,8.40999984741211,7.889999866485596,8.34000015258789,8.380000114440918,31934843.0,7.901761531829834
2018-07-04,8.430000305175781,8.109999656677246,8.199999809265137,8.390000343322754,18324245.0,7.911190986633301
2018-07-05,8.399999618530273,8.0,8.300000190734863,8.329999923706055,13529004.0,7.854615211486816
2018-07-06,8.359999656677246,8.1899995803833,8.25,8.260000228881836,5494408.0,7.788610458374023
2018-07-09,8.350000381469727,8.15999984741211,8.260000228881836,8.3100004196167,8765136.0,7.835755825042725
2018-07-10,8.380000114440918,8.220000267028809,8.220000267028809,8.359999656677246,6019270.0,7.8829026222229
2018-07-11,8.520000457763672,8.199999809265137,8.279999732971191,8.510000228881836,10262585.0,8.024343490600586
2018-07-12,8.869999885559082,8.430000305175781,8.430000305175781,8.770000457763672,9343913.0,8.269506454467773
2018-07-13,8.850000381469727,8.600000381469727,8.770000457763672,8.649999618530273,10723300.0,8.156352996826172
2018-07-16,8.770000457763672,8.600000381469727,8.649999618530273,8.6899995803833,5784201.0,8.194069862365723
2018-07-17,8.850000381469727,8.65999984741211,8.720000267028809,8.84000015258789,5912100.0,8.33551025390625
2018-07-18,9.020000457763672,8.779999732971191,8.800000190734863,8.850000381469727,6926737.0,8.344940185546875
2018-07-19,9.050000190734863,8.710000038146973,8.84000015258789,8.970000267028809,11175047.0,8.458090782165527
2018-07-20,9.489999771118164,8.930000305175781,9.0,9.460000038146973,30963963.0,8.920127868652344
2018-07-23,9.699999809265137,9.3100004196167,9.460000038146973,9.5600004196167,30456874.0,9.014420509338379
2018-07-24,9.880000114440918,9.470000267028809,9.550000190734863,9.680000305175781,28777845.0,9.127572059631348
2018-07-25,9.600000381469727,9.260000228881836,9.59000015258789,9.289999961853027,17301705.0,8.759828567504883
2018-07-26,9.510000228881836,9.220000267028809,9.319999694824219,9.399999618530273,15974437.0,8.863551139831543
2018-07-27,9.399999618530273,9.270000457763672,9.300000190734863,9.300000190734863,6225497.0,8.769258499145508
2018-07-30,9.40999984741211,9.25,9.300000190734863,9.369999885559082,7356160.0,8.835262298583984
2018-07-31,9.40999984741211,9.079999923706055,9.350000381469727,9.289999961853027,10213953.0,8.759828567504883
2018-08-01,9.319999694824219,9.15999984741211,9.180000305175781,9.260000228881836,7884000.0,8.731541633605957
2018-08-02,9.270000457763672,8.869999885559082,9.270000457763672,9.029999732971191,23880468.0,8.514666557312012
2018-08-03,9.050000190734863,8.680000305175781,9.0,8.880000114440918,16650960.0,8.3732271194458
2018-08-06,8.899999618530273,7.989999771118164,8.880000114440918,7.989999771118164,35401900.0,7.534018516540527
2018-08-07,8.079999923706055,7.199999809265137,7.880000114440918,8.010000228881836,40496827.0,7.552877426147461
2018-08-08,8.010000228881836,7.679999828338623,7.800000190734863,7.880000114440918,13914102.0,7.430296421051025
2018-08-09,8.199999809265137,7.090000152587891,7.869999885559082,8.170000076293945,22389337.0,7.703746318817139
2018-08-10,8.40999984741211,8.020000457763672,8.100000381469727,8.369999885559082,16591583.0,7.892331600189209
2018-08-13,8.619999885559082,8.170000076293945,8.25,8.579999923706055,10649885.0,8.090348243713379
2018-08-14,8.899999618530273,8.529999732971191,8.569999694824219,8.880000114440918,12549518.0,8.3732271194458
2018-08-15,9.010000228881836,8.84000015258789,8.880000114440918,8.930000305175781,13620200.0,8.420373916625977
2018-08-16,9.119999885559082,8.800000190734863,8.960000038146973,9.069999694824219,12980401.0,8.552383422851562
2018-08-17,9.1899995803833,8.979999542236328,9.069999694824219,9.020000457763672,8737400.0,8.50523853302002
2018-08-20,9.100000381469727,8.760000228881836,9.020000457763672,8.9399995803833,11553401.0,8.429802894592285
2018-08-21,9.170000076293945,8.9399995803833,9.0,9.109999656677246,20693572.0,8.59010124206543
2018-08-22,9.260000228881836,9.09000015258789,9.109999656677246,9.15999984741211,11097032.0,8.637248039245605
2018-08-23,9.279999732971191,9.140000343322754,9.15999984741211,9.210000038146973,10490330.0,8.684394836425781
2018-08-24,10.100000381469727,9.0600004196167,9.229999542236328,9.350000381469727,19531557.0,8.816405296325684
2018-08-27,9.899999618530273,9.079999923706055,9.5,9.8100004196167,38040442.0,9.250153541564941
2018-08-28,10.34000015258789,9.760000228881836,9.819999694824219,9.960000038146973,35126640.0,9.391592979431152
2018-08-29,9.979999542236328,9.539999961853027,9.979999542236328,9.789999961853027,19449439.0,9.231294631958008
2018-08-30,9.699999809265137,8.8100004196167,9.680000305175781,9.010000228881836,41219739.0,8.495807647705078
2018-08-31,9.0,8.149999618530273,9.0,8.229999542236328,28885132.0,7.760321140289307
2018-09-03,9.050000190734863,8.300000190734863,8.34000015258789,9.029999732971191,38670327.0,8.514666557312012
2018-09-04,9.140000343322754,8.779999732971191,9.0600004196167,8.859999656677246,24021817.0,8.354368209838867
2018-09-05,9.0,8.699999809265137,9.0,8.880000114440918,13607848.0,8.3732271194458
2018-09-06,8.989999771118164,8.710000038146973,8.890000343322754,8.75,13228175.0,8.250645637512207
2018-09-07,8.869999885559082,8.5600004196167,8.75,8.760000228881836,8746871.0,8.260076522827148
2018-09-10,8.989999771118164,8.510000228881836,8.819999694824219,8.600000381469727,9894933.0,8.109206199645996
2018-09-11,8.880000114440918,8.609999656677246,8.609999656677246,8.8100004196167,14908070.0,8.307222366333008
2018-09-12,8.899999618530273,8.75,8.779999732971191,8.850000381469727,4742458.0,8.344940185546875
2018-09-13,9.0,8.850000381469727,8.859999656677246,8.970000267028809,9199100.0,8.458090782165527
2018-09-14,9.270000457763672,9.0,9.0,9.25,16527499.0,8.722110748291016
2018-09-17,9.449999809265137,9.100000381469727,9.239999771118164,9.34000015258789,16728597.0,8.806975364685059
2018-09-18,9.649999618530273,9.199999809265137,9.319999694824219,9.539999961853027,22350308.0,8.995561599731445
2018-09-19,9.75,9.449999809265137,9.529999732971191,9.699999809265137,18687513.0,9.146429061889648
2018-09-20,10.199999809265137,9.619999885559082,9.699999809265137,9.880000114440918,29656603.0,9.316158294677734
2018-09-21,10.119999885559082,9.770000457763672,9.890000343322754,10.09000015258789,21413280.0,9.514174461364746
2018-09-25,10.0600004196167,9.779999732971191,10.050000190734863,9.869999885559082,12084067.0,9.30672836303711
2018-09-26,10.0600004196167,9.850000381469727,9.890000343322754,9.890000343322754,9802615.0,9.325587272644043
2018-09-27,9.930000305175781,9.600000381469727,9.890000343322754,9.789999961853027,15076808.0,9.349462509155273
2018-09-28,10.449999809265137,9.65999984741211,9.800000190734863,10.359999656677246,42288640.0,9.893813133239746
2018-10-08,10.34000015258789,10.079999923706055,10.25,10.1899995803833,19308035.0,9.731462478637695
2018-10-09,10.3100004196167,10.09000015258789,10.25,10.149999618530273,24001173.0,9.693263053894043
2018-10-10,10.210000038146973,9.9399995803833,10.149999618530273,10.069999694824219,20276000.0,9.616862297058105
2018-10-11,10.069999694824219,9.270000457763672,9.600000381469727,9.270000457763672,34584200.0,8.852863311767578
2018-10-12,9.300000190734863,8.970000267028809,9.050000190734863,9.149999618530273,23473474.0,8.738262176513672
2018-10-15,9.1899995803833,8.979999542236328,9.170000076293945,9.100000381469727,16703944.0,8.690512657165527
2018-10-16,9.369999885559082,8.949999809265137,9.100000381469727,9.300000190734863,25433423.0,8.881512641906738
2018-10-17,9.550000190734863,9.239999771118164,9.34000015258789,9.520000457763672,21640189.0,9.091612815856934
2018-10-18,9.529999732971191,9.239999771118164,9.489999771118164,9.270000457763672,18848475.0,8.852863311767578
2018-10-19,9.510000228881836,9.020000457763672,9.220000267028809,9.390000343322754,24183754.0,8.967462539672852
2018-10-22,9.949999809265137,9.40999984741211,9.449999809265137,9.880000114440918,34475176.0,9.435413360595703
2018-10-23,10.0600004196167,9.720000267028809,9.850000381469727,9.90999984741211,23382042.0,9.464062690734863
2018-10-24,9.970000267028809,9.729999542236328,9.90999984741211,9.90999984741211,22051257.0,9.464062690734863
2018-10-25,9.869999885559082,9.550000190734863,9.699999809265137,9.600000381469727,22067713.0,9.168013572692871
2018-10-26,9.960000038146973,9.609999656677246,9.6899995803833,9.739999771118164,27184495.0,9.301712036132812
2018-10-29,9.75,9.449999809265137,9.739999771118164,9.5600004196167,19953256.0,9.129813194274902
2018-10-30,9.619999885559082,9.369999885559082,9.600000381469727,9.529999732971191,22927479.0,9.10116195678711
2018-10-31,9.609999656677246,9.279999732971191,9.510000228881836,9.390000343322754,18430835.0,8.967462539672852
2018-11-01,9.539999961853027,9.279999732971191,9.369999885559082,9.5,24686085.0,9.072511672973633
2018-11-02,9.520000457763672,9.319999694824219,9.510000228881836,9.510000228881836,22155215.0,9.082062721252441
2018-11-05,9.59000015258789,9.25,9.4399995803833,9.569999694824219,24346367.0,9.139361381530762
2018-11-06,9.5,9.210000038146973,9.5,9.239999771118164,19489900.0,8.824211120605469
2018-11-07,9.34000015258789,9.010000228881836,9.220000267028809,9.100000381469727,17050184.0,8.690512657165527
2018-11-08,9.15999984741211,8.770000457763672,9.109999656677246,8.880000114440918,28281376.0,8.4804105758667
2018-11-09,8.899999618530273,8.550000190734863,8.8100004196167,8.550000190734863,24401023.0,8.165261268615723
2018-11-12,8.619999885559082,8.390000343322754,8.600000381469727,8.569999694824219,29764645.0,8.184361457824707
2018-11-13,8.729999542236328,8.420000076293945,8.470000267028809,8.720000267028809,25753083.0,8.327610969543457
2018-11-14,8.9399995803833,8.649999618530273,8.729999542236328,8.84000015258789,20452358.0,8.442211151123047
2018-11-15,8.970000267028809,8.770000457763672,8.84000015258789,8.899999618530273,16807490.0,8.49951171875
2018-11-16,9.029999732971191,8.779999732971191,8.890000343322754,9.0,17346667.0,8.595010757446289
2018-11-19,9.119999885559082,8.930000305175781,9.0,9.010000228881836,16102846.0,8.604560852050781
2018-11-20,9.069999694824219,8.819999694824219,9.0,9.029999732971191,14637931.0,8.623661994934082
2018-11-21,8.989999771118164,8.789999961853027,8.899999618530273,8.850000381469727,21346041.0,8.451762199401855
2018-11-22,9.09000015258789,8.800000190734863,8.850000381469727,9.09000015258789,18988499.0,8.680961608886719
2018-11-23,9.079999923706055,8.890000343322754,9.039999961853027,8.949999809265137,11526522.0,8.547262191772461
2018-11-26,8.960000038146973,8.729999542236328,8.960000038146973,8.949999809265137,11207900.0,8.547262191772461
2018-11-27,9.029999732971191,8.890000343322754,8.960000038146973,8.970000267028809,8564679.0,8.566361427307129
2018-11-28,9.079999923706055,8.869999885559082,9.0,9.0,11352239.0,8.595010757446289
2018-11-29,9.239999771118164,8.989999771118164,9.020000457763672,9.199999809265137,16399240.0,8.7860107421875
2018-11-30,9.470000267028809,9.050000190734863,9.15999984741211,9.390000343322754,15499014.0,8.967462539672852
2018-12-03,9.75,9.430000305175781,9.579999923706055,9.600000381469727,22705154.0,9.168013572692871
2018-12-04,9.800000190734863,9.470000267028809,9.5600004196167,9.600000381469727,17541094.0,9.168013572692871
2018-12-05,9.699999809265137,9.449999809265137,9.5,9.510000228881836,22502919.0,9.082062721252441
2018-12-06,9.619999885559082,9.40999984741211,9.510000228881836,9.520000457763672,17381390.0,9.091612815856934
2018-12-07,9.789999961853027,9.470000267028809,9.569999694824219,9.699999809265137,19632522.0,9.263511657714844
2018-12-10,9.680000305175781,9.359999656677246,9.680000305175781,9.5,14671645.0,9.072511672973633
2018-12-11,9.619999885559082,9.4399995803833,9.5,9.579999923706055,15470739.0,9.148911476135254
2018-12-12,9.720000267028809,9.520000457763672,9.619999885559082,9.600000381469727,10613365.0,9.168013572692871
2018-12-13,9.829999923706055,9.579999923706055,9.600000381469727,9.800000190734863,18986766.0,9.359013557434082
2018-12-14,10.0600004196167,9.75,9.800000190734863,9.949999809265137,30914233.0,9.502262115478516
2018-12-17,10.1899995803833,9.850000381469727,9.970000267028809,10.079999923706055,31560851.0,9.626413345336914
2018-12-18,10.329999923706055,10.010000228881836,10.010000228881836,10.199999809265137,42770864.0,9.741012573242188
2018-12-19,10.229999542236328,9.84000015258789,10.220000267028809,9.890000343322754,30446720.0,9.444962501525879
2018-12-20,9.890000343322754,9.890000343322754,9.890000343322754,9.890000343322754,0.0,9.444962501525879
2018-12-21,8.890000343322754,8.010000228881836,8.010000228881836,8.8100004196167,104563053.0,8.413561820983887
2018-12-24,8.59000015258789,8.300000190734863,8.350000381469727,8.359999656677246,37192095.0,7.9838104248046875
2018-12-25,8.449999809265137,8.199999809265137,8.260000228881836,8.279999732971191,23115782.0,7.907410621643066
2018-12-26,8.430000305175781,8.260000228881836,8.260000228881836,8.319999694824219,23192959.0,7.945611000061035
2018-12-27,9.149999618530273,8.420000076293945,8.420000076293945,8.890000343322754,57805183.0,8.489962577819824
2018-12-28,9.1899995803833,8.789999961853027,8.84000015258789,8.989999771118164,49504688.0,8.585461616516113
2019-01-02,9.300000190734863,8.680000305175781,8.899999618530273,8.699999809265137,16690500.0,8.308511734008789
2019-01-03,8.779999732971191,8.619999885559082,8.729999542236328,8.699999809265137,11468327.0,8.308511734008789
2019-01-04,8.760000228881836,8.40999984741211,8.649999618530273,8.729999542236328,14561314.0,8.33716106414795
2019-01-07,8.960000038146973,8.40999984741211,8.649999618530273,8.9399995803833,13947521.0,8.537711143493652
2019-01-08,9.100000381469727,8.829999923706055,8.899999618530273,8.869999885559082,11672565.0,8.470861434936523
2019-01-09,9.289999961853027,8.859999656677246,8.899999618530273,9.199999809265137,24370998.0,8.7860107421875
2019-01-10,9.25,9.109999656677246,9.130000114440918,9.180000305175781,6856484.0,8.766912460327148
2019-01-11,9.760000228881836,9.050000190734863,9.180000305175781,9.420000076293945,27561817.0,8.996111869812012
2019-01-14,9.600000381469727,9.09000015258789,9.4399995803833,9.130000114440918,18380172.0,8.719161033630371
2019-01-15,9.220000267028809,8.949999809265137,9.039999961853027,8.979999542236328,20986196.0,8.575911521911621
2019-01-16,9.050000190734863,8.819999694824219,9.010000228881836,8.880000114440918,16656837.0,8.4804105758667
2019-01-17,9.0,8.819999694824219,8.819999694824219,8.880000114440918,10432906.0,8.4804105758667
2019-01-18,9.140000343322754,8.84000015258789,8.880000114440918,9.010000228881836,8968351.0,8.604560852050781
2019-01-21,9.149999618530273,8.979999542236328,9.039999961853027,8.989999771118164,10985560.0,8.585461616516113
2019-01-22,9.199999809265137,8.920000076293945,8.920000076293945,8.989999771118164,5649325.0,8.585461616516113
2019-01-23,9.039999961853027,8.949999809265137,9.0,9.039999961853027,4725396.0,8.633211135864258
2019-01-24,9.350000381469727,8.949999809265137,9.039999961853027,9.350000381469727,22046466.0,8.9292631149292
2019-01-25,9.449999809265137,9.0,9.449999809265137,9.039999961853027,24620819.0,8.633211135864258
2019-01-28,9.09000015258789,8.880000114440918,9.0,8.899999618530273,7839669.0,8.49951171875
2019-01-29,8.930000305175781,8.449999809265137,8.880000114440918,8.90999984741211,12756619.0,8.509061813354492
2019-01-30,8.989999771118164,8.819999694824219,8.819999694824219,8.920000076293945,4476444.0,8.518610954284668
2019-01-31,8.979999542236328,8.75,8.920000076293945,8.819999694824219,6563098.0,8.423110961914062
2019-02-01,8.930000305175781,8.65999984741211,8.850000381469727,8.880000114440918,6587310.0,8.4804105758667
2019-02-11,8.979999542236328,8.829999923706055,8.90999984741211,8.970000267028809,6728196.0,8.566361427307129
2019-02-12,9.119999885559082,8.9399995803833,8.979999542236328,9.119999885559082,11053567.0,8.709610939025879
2019-02-13,9.199999809265137,9.069999694824219,9.109999656677246,9.149999618530273,9813153.0,8.738262176513672
2019-02-14,9.210000038146973,9.069999694824219,9.140000343322754,9.100000381469727,8175378.0,8.690512657165527
2019-02-15,9.140000343322754,9.029999732971191,9.119999885559082,9.069999694824219,5960411.0,8.661861419677734
2019-02-18,9.270000457763672,9.079999923706055,9.100000381469727,9.229999542236328,16864955.0,8.814661979675293
2019-02-19,9.279999732971191,9.09000015258789,9.239999771118164,9.119999885559082,11569151.0,8.709610939025879
2019-02-20,9.229999542236328,9.069999694824219,9.069999694824219,9.140000343322754,9376502.0,8.728713035583496
2019-02-21,9.1899995803833,8.979999542236328,9.15999984741211,9.0600004196167,13077454.0,8.652312278747559
2019-02-22,9.229999542236328,8.949999809265137,9.050000190734863,9.15999984741211,14578064.0,8.747811317443848
2019-02-25,10.069999694824219,9.15999984741211,9.180000305175781,9.800000190734863,44052766.0,9.359013557434082
2019-02-26,10.029999732971191,9.619999885559082,9.800000190734863,9.619999885559082,34481868.0,9.187111854553223
2019-02-27,9.84000015258789,9.449999809265137,9.579999923706055,9.630000114440918,26087359.0,9.196662902832031
2019-02-28,9.779999732971191,9.479999542236328,9.6899995803833,9.600000381469727,20498302.0,9.168013572692871
2019-03-01,9.6899995803833,9.520000457763672,9.600000381469727,9.680000305175781,10768196.0,9.244413375854492
2019-03-04,10.279999732971191,9.65999984741211,9.680000305175781,10.010000228881836,33427798.0,9.559562683105469
2019-03-05,10.210000038146973,9.9399995803833,10.010000228881836,10.069999694824219,32375143.0,9.616862297058105
2019-03-06,10.180000305175781,9.960000038146973,10.109999656677246,10.0600004196167,26285113.0,9.60731315612793
2019-03-07,10.100000381469727,9.880000114440918,10.0600004196167,9.9399995803833,31033922.0,9.492712020874023
2019-03-08,10.069999694824219,9.75,9.800000190734863,9.90999984741211,38874072.0,9.464062690734863
2019-03-11,10.0,9.760000228881836,9.920000076293945,9.949999809265137,32617842.0,9.502262115478516
2019-03-12,10.199999809265137,9.949999809265137,9.970000267028809,10.020000457763672,34398332.0,9.569112777709961
2019-03-13,10.960000038146973,9.989999771118164,10.029999732971191,10.6899995803833,64725993.0,10.208963394165039
2019-03-14,11.5,10.600000381469727,10.680000305175781,11.350000381469727,97149315.0,10.839263916015625
2019-03-15,12.399999618530273,11.40999984741211,11.479999542236328,12.34000015258789,86448542.0,11.784716606140137
2019-03-18,13.569999694824219,12.430000305175781,12.430000305175781,13.569999694824219,61717779.0,12.959367752075195
2019-03-19,14.350000381469727,12.729999542236328,14.010000228881836,13.699999809265137,80573671.0,13.083518028259277
2019-03-20,13.350000381469727,12.8100004196167,13.199999809265137,12.90999984741211,40454389.0,12.329066276550293
2019-03-21,13.239999771118164,12.4399995803833,13.180000305175781,12.75,40707988.0,12.176267623901367
2019-03-22,12.949999809265137,12.5600004196167,12.75,12.729999542236328,24766636.0,12.15716552734375
2019-03-25,12.930000305175781,12.5,12.649999618530273,12.710000038146973,27683142.0,12.138067245483398
2019-03-26,12.829999923706055,12.550000190734863,12.710000038146973,12.5600004196167,18974656.0,11.994816780090332
2019-03-27,13.140000343322754,12.529999732971191,12.630000114440918,12.789999961853027,42719559.0,12.21446704864502
2019-03-28,13.09000015258789,12.5,12.789999961853027,12.970000267028809,42260760.0,12.386366844177246
2019-03-29,13.800000190734863,12.920000076293945,13.510000228881836,13.039999961853027,42590783.0,12.453216552734375
2019-04-01,13.65999984741211,12.930000305175781,13.0,13.350000381469727,59632749.0,12.749267578125
2019-04-02,13.960000038146973,13.100000381469727,13.489999771118164,13.779999732971191,58933048.0,13.159917831420898
2019-04-03,13.90999984741211,13.510000228881836,13.59000015258789,13.75,41776845.0,13.131267547607422
2019-04-04,15.09000015258789,13.760000228881836,13.760000228881836,14.850000381469727,62238135.0,14.181770324707031
2019-04-08,16.34000015258789,15.020000457763672,15.789999961853027,16.34000015258789,80099549.0,15.604721069335938
2019-04-09,16.270000457763672,15.029999732971191,16.100000381469727,15.800000190734863,53500756.0,15.089020729064941
2019-04-10,17.3799991607666,15.600000381469727,15.789999961853027,17.0,82625599.0,16.235021591186523
2019-04-11,17.93000030517578,15.699999809265137,17.0,15.699999809265137,89072503.0,14.99351978302002
2019-04-12,16.209999084472656,15.029999732971191,16.1299991607666,15.350000381469727,75251348.0,14.659270286560059
2019-04-15,15.979999542236328,15.199999809265137,15.829999923706055,15.300000190734863,60936808.0,14.611520767211914
2019-04-16,15.90999984741211,15.039999961853027,15.270000457763672,15.710000038146973,42824466.0,15.003069877624512
2019-04-17,17.149999618530273,15.6899995803833,15.699999809265137,16.780000686645508,84132877.0,16.024921417236328
2019-04-18,17.290000915527344,16.31999969482422,16.700000762939453,16.489999771118164,64701576.0,15.747970581054688
2019-04-19,16.649999618530273,15.720000267028809,16.5,16.299999237060547,64265589.0,15.566520690917969
2019-04-22,16.540000915527344,15.869999885559082,16.200000762939453,16.329999923706055,37126976.0,15.595171928405762
2019-04-23,16.299999237060547,14.699999809265137,16.25,14.699999809265137,54760885.0,14.038517951965332
2019-04-24,15.100000381469727,14.449999809265137,14.649999618530273,14.899999618530273,47269416.0,14.22951889038086
2019-04-25,15.020000457763672,13.40999984741211,14.899999618530273,13.5,58009218.0,12.89251708984375
2019-04-26,13.789999961853027,12.899999618530273,13.59000015258789,13.0600004196167,39621605.0,12.472317695617676
2019-05-06,12.369999885559082,11.569999694824219,12.369999885559082,11.569999694824219,31906270.0,11.049365043640137
2019-05-07,11.789999961853027,11.0,11.550000190734863,11.239999771118164,50412513.0,10.734214782714844
2019-05-08,11.4399995803833,10.720000267028809,10.829999923706055,11.239999771118164,35880330.0,10.734214782714844
2019-05-09,11.220000267028809,10.729999542236328,10.9399995803833,10.789999961853027,29324956.0,10.42034912109375
2019-05-10,11.550000190734863,10.649999618530273,11.09000015258789,11.430000305175781,51377687.0,11.038423538208008
2019-05-13,11.260000228881836,10.930000305175781,11.220000267028809,11.069999694824219,25505228.0,10.690755844116211
2019-05-14,11.239999771118164,10.869999885559082,10.869999885559082,11.079999923706055,24907030.0,10.70041275024414
2019-05-15,11.079999923706055,11.079999923706055,11.079999923706055,11.079999923706055,0.0,10.70041275024414
2019-05-16,13.050000190734863,12.050000190734863,12.609999656677246,12.229999542236328,90207145.0,11.811015129089355
2019-05-17,12.100000381469727,11.199999809265137,12.100000381469727,11.470000267028809,53333825.0,11.077052116394043
2019-05-20,11.460000038146973,10.859999656677246,11.380000114440918,11.229999542236328,38010268.0,10.845274925231934
2019-05-21,11.579999923706055,11.220000267028809,11.220000267028809,11.460000038146973,39760060.0,11.067395210266113
2019-05-22,11.600000381469727,11.069999694824219,11.510000228881836,11.210000038146973,29473807.0,10.825959205627441
2019-05-23,11.3100004196167,10.850000381469727,11.09000015258789,10.90999984741211,27369328.0,10.536237716674805
2019-05-24,11.550000190734863,10.829999923706055,10.859999656677246,11.180000305175781,44409308.0,10.796987533569336
2019-05-27,11.760000228881836,11.0600004196167,11.199999809265137,11.5600004196167,35048514.0,11.163969993591309
2019-05-28,11.630000114440918,11.199999809265137,11.479999542236328,11.289999961853027,32866343.0,10.903219223022461
2019-05-29,11.479999542236328,11.140000343322754,11.220000267028809,11.289999961853027,22568246.0,10.903219223022461
2019-05-30,11.390000343322754,10.979999542236328,11.220000267028809,11.119999885559082,23649037.0,10.739043235778809
2019-05-31,11.729999542236328,11.119999885559082,11.140000343322754,11.369999885559082,41274042.0,10.980478286743164
2019-06-03,11.5,10.9399995803833,11.399999618530273,10.949999809265137,35552623.0,10.57486629486084
2019-06-04,11.029999732971191,10.670000076293945,10.949999809265137,10.829999923706055,29339479.0,10.458977699279785
2019-06-05,11.010000228881836,10.359999656677246,10.949999809265137,10.550000190734863,38565920.0,10.188570976257324
2019-06-06,10.850000381469727,10.5,10.649999618530273,10.5600004196167,33597601.0,10.198227882385254
2019-06-10,10.6899995803833,10.09000015258789,10.6899995803833,10.460000038146973,22729954.0,10.101653099060059
2019-06-11,11.279999732971191,10.380000114440918,10.420000076293945,11.149999618530273,47827792.0,10.768014907836914
2019-06-12,11.229999542236328,10.859999656677246,11.119999885559082,10.949999809265137,31555542.0,10.57486629486084
2019-06-13,11.760000228881836,10.819999694824219,10.90999984741211,11.579999923706055,58778914.0,11.183283805847168
2019-06-14,11.59000015258789,10.84000015258789,11.59000015258789,10.899999618530273,43948016.0,10.526578903198242
2019-06-17,11.130000114440918,10.800000190734863,10.90999984741211,10.949999809265137,20031302.0,10.57486629486084
2019-06-18,11.199999809265137,10.859999656677246,10.920000076293945,11.050000190734863,18795177.0,10.671441078186035
2019-06-19,11.550000190734863,11.100000381469727,11.479999542236328,11.180000305175781,44493624.0,10.796987533569336
2019-06-20,11.6899995803833,11.079999923706055,11.199999809265137,11.5600004196167,48432344.0,11.163969993591309
2019-06-21,11.789999961853027,11.460000038146973,11.609999656677246,11.619999885559082,39495177.0,11.22191333770752
2019-06-24,11.699999809265137,11.470000267028809,11.65999984741211,11.550000190734863,24365355.0,11.154312133789062
2019-06-25,11.520000457763672,11.170000076293945,11.489999771118164,11.319999694824219,27648864.0,10.932190895080566
2019-06-26,11.449999809265137,11.140000343322754,11.289999961853027,11.329999923706055,19328667.0,10.941848754882812
2019-06-27,11.829999923706055,11.359999656677246,11.40999984741211,11.649999618530273,42200455.0,11.250885009765625
2019-06-28,11.6899995803833,11.3100004196167,11.680000305175781,11.5600004196167,21482261.0,11.163969993591309
2019-07-01,12.149999618530273,11.619999885559082,11.890000343322754,12.029999732971191,48736279.0,11.617867469787598
2019-07-02,12.149999618530273,11.8100004196167,11.979999542236328,11.970000267028809,33987774.0,11.55992317199707
2019-07-03,11.899999618530273,11.680000305175781,11.899999618530273,11.800000190734863,22059347.0,11.395747184753418
2019-07-04,11.829999923706055,11.529999732971191,11.8100004196167,11.670000076293945,21948418.0,11.270200729370117
2019-07-05,11.75,11.520000457763672,11.630000114440918,11.670000076293945,15713219.0,11.270200729370117
2019-07-08,11.649999618530273,10.869999885559082,11.630000114440918,10.970000267028809,33112666.0,10.594182014465332
2019-07-09,11.199999809265137,10.979999542236328,11.069999694824219,11.109999656677246,20158393.0,10.729385375976562
2019-07-10,11.229999542236328,11.020000457763672,11.149999618530273,11.09000015258789,15969693.0,10.710070610046387
2019-07-11,11.300000190734863,10.949999809265137,11.130000114440918,11.09000015258789,16429004.0,10.710070610046387
2019-07-12,11.199999809265137,11.020000457763672,11.020000457763672,11.100000381469727,13637055.0,10.71972942352295
2019-07-15,11.300000190734863,10.869999885559082,11.0600004196167,11.1899995803833,17551875.0,10.806644439697266
2019-07-16,11.399999618530273,11.100000381469727,11.100000381469727,11.399999618530273,21904244.0,11.00944995880127
2019-07-17,11.489999771118164,11.25,11.399999618530273,11.329999923706055,13356987.0,10.941848754882812
2019-07-18,11.25,10.890000343322754,11.25,10.899999618530273,20576324.0,10.526578903198242
2019-07-19,11.289999961853027,11.010000228881836,11.039999961853027,11.0600004196167,21244959.0,10.681098937988281
2019-07-22,11.109999656677246,10.489999771118164,11.0600004196167,10.800000190734863,19367407.0,10.43000602722168
2019-07-23,10.90999984741211,10.710000038146973,10.710000038146973,10.869999885559082,9544024.0,10.497607231140137
2019-07-24,11.199999809265137,10.890000343322754,10.90999984741211,11.100000381469727,15124098.0,10.71972942352295
2019-07-25,11.170000076293945,11.0,11.079999923706055,11.029999732971191,11654445.0,10.652125358581543
2019-07-26,11.079999923706055,10.880000114440918,11.039999961853027,10.949999809265137,9511505.0,10.57486629486084
2019-07-29,11.0,10.779999732971191,10.989999771118164,10.84000015258789,9924131.0,10.468635559082031
2019-07-30,11.130000114440918,10.8100004196167,10.8100004196167,11.029999732971191,13991972.0,10.652125358581543
2019-07-31,11.029999732971191,10.859999656677246,10.979999542236328,10.880000114440918,9505052.0,10.507265090942383
2019-08-01,10.90999984741211,10.710000038146973,10.850000381469727,10.789999961853027,11623094.0,10.42034912109375
2019-08-02,10.649999618530273,10.430000305175781,10.510000228881836,10.600000381469727,13380401.0,10.236858367919922
2019-08-05,10.649999618530273,10.350000381469727,10.550000190734863,10.390000343322754,12723436.0,10.034051895141602
2019-08-06,10.210000038146973,9.350000381469727,10.210000038146973,9.350000381469727,54415028.0,9.029681205749512
2019-08-07,9.5,9.09000015258789,9.390000343322754,9.329999923706055,30294869.0,9.010366439819336
2019-08-08,9.420000076293945,9.260000228881836,9.300000190734863,9.34000015258789,18866236.0,9.020024299621582
2019-08-09,9.470000267028809,9.1899995803833,9.34000015258789,9.329999923706055,17017933.0,9.010366439819336
2019-08-12,9.520000457763672,9.25,9.279999732971191,9.489999771118164,16896833.0,9.164884567260742
2019-08-13,10.0600004196167,9.399999618530273,9.470000267028809,9.899999618530273,35597933.0,9.56083869934082
2019-08-14,10.350000381469727,10.0,10.0,10.039999961853027,29123081.0,9.696043014526367
2019-08-15,10.359999656677246,9.829999923706055,9.989999771118164,10.319999694824219,26174574.0,9.966449737548828
2019-08-16,10.449999809265137,10.180000305175781,10.34000015258789,10.300000190734863,19987349.0,9.947135925292969
2019-08-19,10.550000190734863,10.300000190734863,10.329999923706055,10.470000267028809,19116383.0,10.111311912536621
2019-08-20,10.600000381469727,10.239999771118164,10.59000015258789,10.390000343322754,17111692.0,10.034051895141602
2019-08-21,10.510000228881836,10.25,10.289999961853027,10.390000343322754,13110940.0,10.034051895141602
2019-08-22,10.5,10.270000457763672,10.4399995803833,10.350000381469727,9743848.0,9.995423316955566
2019-08-23,10.380000114440918,10.1899995803833,10.350000381469727,10.220000267028809,8609174.0,9.869876861572266
2019-08-26,10.520000457763672,9.880000114440918,10.149999618530273,10.329999923706055,28432052.0,9.976106643676758
2019-08-27,10.829999923706055,10.40999984741211,10.40999984741211,10.5,33870660.0,10.140283584594727
2019-08-28,10.59000015258789,10.399999618530273,10.520000457763672,10.4399995803833,13728252.0,10.082338333129883
2019-08-29,10.5,10.329999923706055,10.479999542236328,10.449999809265137,10646449.0,10.091996192932129
2019-08-30,10.720000267028809,10.449999809265137,10.510000228881836,10.65999984741211,22219130.0,10.29480266571045
2019-09-02,10.720000267028809,10.199999809265137,10.649999618530273,10.479999542236328,32086999.0,10.12096881866455
2019-09-03,10.489999771118164,10.239999771118164,10.430000305175781,10.300000190734863,21315976.0,9.947135925292969
2019-09-04,10.510000228881836,10.239999771118164,10.260000228881836,10.510000228881836,15167977.0,10.149940490722656
2019-09-05,11.050000190734863,10.5,10.550000190734863,10.899999618530273,35482499.0,10.526578903198242
2019-09-06,11.619999885559082,10.920000076293945,11.050000190734863,11.520000457763672,34409814.0,11.12533950805664
2019-09-09,12.180000305175781,11.399999618530273,11.6899995803833,12.149999618530273,43561125.0,11.733756065368652
2019-09-10,12.359999656677246,12.0,12.25,12.180000305175781,30665899.0,11.76272964477539
2019-09-11,13.079999923706055,12.180000305175781,12.239999771118164,12.699999809265137,42317361.0,12.264914512634277
2019-09-12,12.65999984741211,12.25,12.609999656677246,12.550000190734863,28489204.0,12.120052337646484
2019-09-16,12.930000305175781,12.479999542236328,12.739999771118164,12.609999656677246,22990164.0,12.177996635437012
2019-09-17,12.6899995803833,11.880000114440918,12.600000381469727,12.119999885559082,34834159.0,11.704784393310547
2019-09-18,12.359999656677246,11.949999809265137,12.350000381469727,12.079999923706055,23682741.0,11.666154861450195
2019-09-19,12.100000381469727,11.460000038146973,12.079999923706055,11.800000190734863,27121611.0,11.395747184753418
2019-09-20,12.069999694824219,11.550000190734863,12.029999732971191,11.630000114440918,27841223.0,11.231571197509766
2019-09-23,11.630000114440918,11.079999923706055,11.619999885559082,11.279999732971191,30575020.0,10.893561363220215
2019-09-24,11.5,11.229999542236328,11.350000381469727,11.359999656677246,24610498.0,10.970820426940918
2019-09-25,11.279999732971191,10.960000038146973,11.260000228881836,11.0,22991917.0,10.623153686523438
2019-09-26,11.119999885559082,10.640000343322754,11.119999885559082,10.84000015258789,24734336.0,10.468635559082031
2019-09-27,11.0,10.800000190734863,10.850000381469727,10.850000381469727,13455400.0,10.478293418884277
2019-09-30,10.920000076293945,10.5600004196167,10.850000381469727,10.579999923706055,10983460.0,10.21754264831543
2019-10-08,10.800000190734863,10.079999923706055,10.5600004196167,10.630000114440918,22601441.0,10.265830039978027
2019-10-09,10.670000076293945,10.359999656677246,10.5,10.640000343322754,12291719.0,10.275486946105957
2019-10-10,10.949999809265137,10.569999694824219,10.649999618530273,10.779999732971191,16516057.0,10.410690307617188
2019-10-11,10.850000381469727,10.65999984741211,10.739999771118164,10.699999809265137,15422746.0,10.333431243896484
2019-10-14,11.010000228881836,10.6899995803833,10.880000114440918,10.859999656677246,22864424.0,10.487950325012207
2019-10-15,10.84000015258789,10.329999923706055,10.779999732971191,10.369999885559082,25162684.0,10.014737129211426
2019-10-16,10.4399995803833,10.210000038146973,10.229999542236328,10.220000267028809,13262221.0,10.029458045959473
2019-10-17,10.34000015258789,10.09000015258789,10.220000267028809,10.210000038146973,8178427.0,10.019643783569336
2019-10-18,10.270000457763672,9.680000305175781,10.210000038146973,9.800000190734863,28585024.0,9.617287635803223
2019-10-21,9.779999732971191,9.460000038146973,9.760000228881836,9.569999694824219,22729992.0,9.391575813293457
2019-10-22,9.8100004196167,9.470000267028809,9.680000305175781,9.770000457763672,20687148.0,9.587847709655762
2019-10-23,9.829999923706055,9.600000381469727,9.739999771118164,9.65999984741211,11753340.0,9.479897499084473
2019-10-24,9.760000228881836,9.550000190734863,9.670000076293945,9.640000343322754,12351952.0,9.460270881652832
2019-10-25,9.880000114440918,9.649999618530273,9.670000076293945,9.770000457763672,15035052.0,9.587847709655762
2019-10-28,9.970000267028809,9.729999542236328,9.760000228881836,9.960000038146973,18205640.0,9.774304389953613
2019-10-29,9.960000038146973,9.779999732971191,9.869999885559082,9.819999694824219,13587589.0,9.636914253234863
2019-10-30,9.8100004196167,9.619999885559082,9.800000190734863,9.640000343322754,10074560.0,9.460270881652832
2019-10-31,9.789999961853027,9.619999885559082,9.739999771118164,9.670000076293945,10967423.0,9.48971176147461
2019-11-01,9.779999732971191,9.529999732971191,9.670000076293945,9.680000305175781,10498734.0,9.49952507019043
2019-11-04,9.800000190734863,9.670000076293945,9.720000267028809,9.710000038146973,9359360.0,9.528965950012207
2019-11-05,9.739999771118164,9.5,9.729999542236328,9.609999656677246,15094864.0,9.430830001831055
2019-11-06,9.739999771118164,9.550000190734863,9.649999618530273,9.579999923706055,10738524.0,9.401389122009277
2019-11-07,9.65999984741211,9.529999732971191,9.579999923706055,9.619999885559082,10740311.0,9.440643310546875
2019-11-08,9.75,9.550000190734863,9.6899995803833,9.579999923706055,11764674.0,9.401389122009277
2019-11-11,9.5,9.039999961853027,9.5,9.130000114440918,18777061.0,8.959779739379883
2019-11-12,9.199999809265137,9.029999732971191,9.079999923706055,9.180000305175781,9393533.0,9.0088472366333
2019-11-13,9.569999694824219,9.170000076293945,9.1899995803833,9.399999618530273,23105300.0,9.22474479675293
2019-11-14,9.460000038146973,9.25,9.4399995803833,9.289999961853027,11726307.0,9.116796493530273
2019-11-15,9.359999656677246,9.100000381469727,9.359999656677246,9.100000381469727,10086300.0,8.930338859558105
2019-11-18,9.210000038146973,9.069999694824219,9.149999618530273,9.130000114440918,8399218.0,8.959779739379883
2019-11-19,9.420000076293945,9.109999656677246,9.180000305175781,9.369999885559082,16673622.0,9.195304870605469
2019-11-20,9.329999923706055,9.140000343322754,9.279999732971191,9.149999618530273,14775964.0,8.979406356811523
2019-11-21,9.15999984741211,9.079999923706055,9.100000381469727,9.119999885559082,8996417.0,8.949965476989746
2019-11-22,9.1899995803833,8.930000305175781,9.119999885559082,8.979999542236328,15459544.0,8.812575340270996
2019-11-25,9.109999656677246,8.760000228881836,9.0,9.09000015258789,13768887.0,8.920525550842285
2019-11-26,9.140000343322754,8.869999885559082,9.140000343322754,8.869999885559082,11982430.0,8.70462703704834
2019-11-27,9.100000381469727,8.869999885559082,8.90999984741211,9.029999732971191,11990782.0,8.86164379119873
2019-11-28,9.239999771118164,8.979999542236328,9.039999961853027,9.109999656677246,13576821.0,8.940152168273926
2019-11-29,9.180000305175781,8.949999809265137,9.109999656677246,9.130000114440918,13367094.0,8.959779739379883
2019-12-02,9.640000343322754,9.149999618530273,9.180000305175781,9.640000343322754,33471476.0,9.460270881652832
2019-12-03,9.869999885559082,9.470000267028809,9.529999732971191,9.850000381469727,31421147.0,9.666356086730957
2019-12-04,10.079999923706055,9.739999771118164,9.739999771118164,9.850000381469727,26788510.0,9.666356086730957
2019-12-05,9.970000267028809,9.800000190734863,9.880000114440918,9.869999885559082,17833481.0,9.685982704162598
2019-12-06,10.029999732971191,9.84000015258789,9.859999656677246,9.970000267028809,15685300.0,9.78411865234375
2019-12-09,10.199999809265137,9.8100004196167,10.100000381469727,9.859999656677246,18606258.0,9.676168441772461
2019-12-10,9.920000076293945,9.720000267028809,9.880000114440918,9.880000114440918,15741810.0,9.695796012878418
2019-12-11,10.119999885559082,9.8100004196167,9.890000343322754,10.0,20264062.0,9.813558578491211
2019-12-12,10.079999923706055,9.880000114440918,10.010000228881836,9.9399995803833,18122186.0,9.754676818847656
2019-12-13,10.09000015258789,9.949999809265137,10.010000228881836,10.010000228881836,22043554.0,9.823372840881348
2019-12-16,10.359999656677246,10.119999885559082,10.1899995803833,10.260000228881836,23173683.0,10.06871223449707
2019-12-17,10.380000114440918,10.15999984741211,10.260000228881836,10.329999923706055,22305591.0,10.137406349182129
2019-12-18,10.699999809265137,10.260000228881836,10.270000457763672,10.579999923706055,26413872.0,10.382745742797852
2019-12-19,10.800000190734863,10.539999961853027,10.600000381469727,10.670000076293945,21130166.0,10.471067428588867
2019-12-20,10.739999771118164,10.420000076293945,10.65999984741211,10.4399995803833,16956131.0,10.245355606079102
2019-12-23,10.630000114440918,10.199999809265137,10.380000114440918,10.220000267028809,16240221.0,10.029458045959473
2019-12-24,10.899999618530273,10.199999809265137,10.229999542236328,10.800000190734863,34590569.0,10.598644256591797
2019-12-25,11.170000076293945,10.720000267028809,10.800000190734863,10.899999618530273,32015924.0,10.696779251098633
2019-12-26,11.880000114440918,10.850000381469727,11.100000381469727,11.40999984741211,49045977.0,11.197270393371582
2019-12-27,11.470000267028809,11.0,11.279999732971191,11.010000228881836,36921917.0,10.804728507995605
2019-12-30,11.270000457763672,10.899999618530273,11.100000381469727,11.1899995803833,27243041.0,10.981371879577637
2019-12-31,11.460000038146973,11.09000015258789,11.15999984741211,11.25,21866390.0,11.040253639221191
2020-01-02,11.520000457763672,11.25,11.25,11.329999923706055,30113061.0,11.118762016296387
2020-01-03,11.649999618530273,11.3100004196167,11.3100004196167,11.489999771118164,33739716.0,11.275778770446777
2020-01-06,11.539999961853027,11.289999961853027,11.489999771118164,11.359999656677246,29395785.0,11.148202896118164
2020-01-07,11.420000076293945,11.210000038146973,11.359999656677246,11.34000015258789,26699197.0,11.128576278686523
2020-01-08,10.579999923706055,10.579999923706055,10.579999923706055,10.579999923706055,70146455.0,10.382745742797852
2020-01-09,10.890000343322754,10.609999656677246,10.739999771118164,10.649999618530273,31103198.0,10.45143985748291
2020-01-10,10.859999656677246,10.520000457763672,10.720000267028809,10.680000305175781,23896898.0,10.480881690979004
2020-01-13,10.850000381469727,10.850000381469727,10.850000381469727,10.850000381469727,17932013.0,10.647711753845215
2020-01-14,10.9399995803833,10.9399995803833,10.9399995803833,10.9399995803833,22234855.0,10.73603343963623
2020-01-15,11.020000457763672,10.779999732971191,10.930000305175781,10.819999694824219,14917913.0,10.618270874023438
2020-01-16,11.15999984741211,10.720000267028809,10.789999961853027,11.0,24647660.0,10.794915199279785
2020-01-17,11.119999885559082,10.779999732971191,11.100000381469727,10.880000114440918,21402767.0,10.677152633666992
2020-01-20,10.9399995803833,10.479999542236328,10.880000114440918,10.6899995803833,27664483.0,10.490694046020508
2020-01-21,10.729999542236328,10.4399995803833,10.6899995803833,10.5,20591566.0,10.304237365722656
2020-01-22,10.510000228881836,10.119999885559082,10.510000228881836,10.380000114440918,25867104.0,10.186474800109863
2020-01-23,10.420000076293945,9.800000190734863,10.380000114440918,9.970000267028809,31640953.0,9.78411865234375
2020-02-03,8.970000267028809,8.970000267028809,8.970000267028809,8.970000267028809,7330000.0,8.802762985229492
2020-02-04,9.300000190734863,8.600000381469727,8.600000381469727,9.149999618530273,42845491.0,8.979406356811523
2020-02-05,9.899999618530273,9.220000267028809,9.25,9.859999656677246,50084739.0,9.676168441772461
2020-02-06,10.390000343322754,9.619999885559082,9.960000038146973,10.1899995803833,56697625.0,10.000016212463379
2020-02-07,10.600000381469727,10.010000228881836,10.479999542236328,10.260000228881836,54864391.0,10.06871223449707
2020-02-10,10.59000015258789,10.15999984741211,10.5,10.420000076293945,41400444.0,10.225728988647461
2020-02-11,10.369999885559082,10.050000190734863,10.300000190734863,10.100000381469727,37363601.0,9.91169548034668
2020-02-12,10.329999923706055,10.109999656677246,10.199999809265137,10.289999961853027,29544351.0,10.098152160644531
2020-02-13,10.359999656677246,10.020000457763672,10.239999771118164,10.050000190734863,24687607.0,9.862627029418945
2020-02-14,10.149999618530273,9.920000076293945,10.079999923706055,10.020000457763672,20314404.0,9.833186149597168
2020-02-17,10.34000015258789,10.079999923706055,10.079999923706055,10.319999694824219,25937223.0,10.127593040466309
2020-02-18,10.550000190734863,10.210000038146973,10.3100004196167,10.520000457763672,43747055.0,10.323864936828613
2020-02-19,10.65999984741211,10.180000305175781,10.65999984741211,10.180000305175781,35926136.0,9.990203857421875
2020-02-20,11.199999809265137,10.220000267028809,10.220000267028809,11.100000381469727,91646660.0,10.893051147460938
2020-02-21,11.369999885559082,10.90999984741211,11.010000228881836,11.279999732971191,63618893.0,11.069694519042969
2020-02-24,12.029999732971191,11.220000267028809,11.380000114440918,11.760000228881836,75513272.0,11.540745735168457
2020-02-25,11.949999809265137,11.170000076293945,11.380000114440918,11.600000381469727,61269159.0,11.383728981018066
2020-02-26,11.520000457763672,10.90999984741211,11.390000343322754,10.9399995803833,53885635.0,10.73603343963623
2020-02-27,11.180000305175781,10.84000015258789,11.0,10.880000114440918,31083347.0,10.677152633666992
2020-02-28,10.569999694824219,9.850000381469727,10.420000076293945,9.979999542236328,56251174.0,9.79393196105957
2020-03-02,10.420000076293945,10.0600004196167,10.109999656677246,10.359999656677246,31194366.0,10.166847229003906
2020-03-03,10.859999656677246,10.399999618530273,10.5,10.59000015258789,39971984.0,10.392559051513672
2020-03-04,10.680000305175781,10.380000114440918,10.489999771118164,10.680000305175781,22604313.0,10.480881690979004
2020-03-05,10.880000114440918,10.619999885559082,10.819999694824219,10.75,27073422.0,10.549575805664062
2020-03-06,10.760000228881836,10.520000457763672,10.6899995803833,10.670000076293945,24742713.0,10.471067428588867
2020-03-09,10.380000114440918,9.960000038146973,10.380000114440918,9.960000038146973,41856018.0,9.774304389953613
2020-03-10,10.289999961853027,9.800000190734863,9.800000190734863,10.229999542236328,28472185.0,10.039270401000977
2020-03-11,10.329999923706055,10.039999961853027,10.260000228881836,10.050000190734863,21732390.0,9.862627029418945
2020-03-12,10.020000457763672,9.829999923706055,9.920000076293945,9.989999771118164,18532496.0,9.80374526977539
2020-03-13,10.039999961853027,9.300000190734863,9.300000190734863,9.84000015258789,27962941.0,9.65654182434082
2020-03-16,9.949999809265137,9.130000114440918,9.890000343322754,9.130000114440918,30252184.0,8.959779739379883
2020-03-17,9.399999618530273,8.90999984741211,9.1899995803833,9.220000267028809,20383417.0,9.048101425170898
2020-03-18,9.390000343322754,8.949999809265137,9.34000015258789,8.960000038146973,21336923.0,8.792948722839355
2020-03-19,9.25,8.84000015258789,8.970000267028809,9.180000305175781,19810819.0,9.0088472366333
2020-03-20,9.300000190734863,9.0600004196167,9.210000038146973,9.210000038146973,15106811.0,9.038288116455078
2020-03-23,9.079999923706055,8.819999694824219,8.979999542236328,8.859999656677246,15205410.0,8.694812774658203
2020-03-24,9.0600004196167,8.789999961853027,9.0,8.989999771118164,14946705.0,8.822389602661133
2020-03-25,9.25,9.0600004196167,9.149999618530273,9.180000305175781,18940889.0,9.0088472366333
2020-03-26,9.289999961853027,9.069999694824219,9.109999656677246,9.09000015258789,16621652.0,8.920525550842285
2020-03-27,9.199999809265137,8.979999542236328,9.180000305175781,9.010000228881836,15204414.0,8.84201717376709
2020-03-30,8.890000343322754,8.630000114440918,8.850000381469727,8.800000190734863,18501725.0,8.635931968688965
2020-03-31,8.920000076293945,8.760000228881836,8.880000114440918,8.819999694824219,10018700.0,8.655558586120605
2020-04-01,8.899999618530273,8.760000228881836,8.779999732971191,8.8100004196167,8615995.0,8.645746231079102
2020-04-02,9.100000381469727,8.720000267028809,8.720000267028809,9.09000015258789,14037529.0,8.920525550842285
2020-04-03,9.09000015258789,8.890000343322754,9.09000015258789,8.90999984741211,10108873.0,8.743881225585938
2020-04-07,9.119999885559082,9.010000228881836,9.050000190734863,9.069999694824219,13742842.0,8.900897979736328
2020-04-08,9.149999618530273,8.979999542236328,9.010000228881836,9.069999694824219,14813763.0,8.900897979736328
2020-04-09,9.170000076293945,9.069999694824219,9.149999618530273,9.09000015258789,10046606.0,8.920525550842285
2020-04-10,9.180000305175781,9.010000228881836,9.100000381469727,9.039999961853027,12444603.0,8.87145709991455
2020-04-13,9.069999694824219,8.899999618530273,9.050000190734863,8.979999542236328,7492859.0,8.812575340270996
2020-04-14,9.109999656677246,9.0,9.09000015258789,9.09000015258789,10176301.0,8.920525550842285
2020-04-15,9.260000228881836,9.069999694824219,9.140000343322754,9.199999809265137,19115976.0,9.028473854064941
2020-04-16,9.199999809265137,9.09000015258789,9.109999656677246,9.130000114440918,10648881.0,8.959779739379883
2020-04-17,9.239999771118164,9.069999694824219,9.130000114440918,9.079999923706055,15635764.0,8.910711288452148
2020-04-20,9.180000305175781,9.0,9.180000305175781,9.130000114440918,12483335.0,8.959779739379883
2020-04-21,9.119999885559082,8.869999885559082,9.0600004196167,8.9399995803833,15699681.0,8.773321151733398
2020-04-22,8.9399995803833,8.829999923706055,8.869999885559082,8.930000305175781,9586128.0,8.763508796691895
2020-04-23,8.960000038146973,8.789999961853027,8.960000038146973,8.829999923706055,11024509.0,8.665372848510742
2020-04-24,9.279999732971191,8.84000015258789,8.84000015258789,8.920000076293945,32600209.0,8.753694534301758
2020-04-27,8.869999885559082,8.699999809265137,8.829999923706055,8.729999542236328,17134692.0,8.56723690032959
2020-04-28,8.75,8.4399995803833,8.720000267028809,8.529999732971191,15437300.0,8.370965957641602
2020-04-29,8.630000114440918,8.470000267028809,8.5,8.569999694824219,8626764.0,8.4102201461792
2020-04-30,8.789999961853027,8.5600004196167,8.630000114440918,8.710000038146973,15103061.0,8.54761028289795
2020-05-06,8.859999656677246,8.600000381469727,8.649999618530273,8.800000190734863,15126731.0,8.635931968688965
2020-05-07,8.829999923706055,8.699999809265137,8.800000190734863,8.720000267028809,10774706.0,8.55742359161377
2020-05-08,8.9399995803833,8.729999542236328,8.739999771118164,8.899999618530273,17020365.0,8.7340669631958
2020-05-11,9.069999694824219,8.84000015258789,8.949999809265137,8.920000076293945,14999788.0,8.753694534301758
2020-05-12,8.9399995803833,8.779999732971191,8.930000305175781,8.880000114440918,7941136.0,8.71444034576416
2020-05-13,8.869999885559082,8.770000457763672,8.869999885559082,8.829999923706055,8165265.0,8.665372848510742
2020-05-14,8.789999961853027,8.600000381469727,8.789999961853027,8.619999885559082,14262361.0,8.459287643432617
2020-05-15,8.6899995803833,8.579999923706055,8.649999618530273,8.609999656677246,8826295.0,8.449474334716797
2020-05-18,8.630000114440918,8.479999542236328,8.630000114440918,8.520000457763672,10433178.0,8.361152648925781
2020-05-19,8.640000343322754,8.510000228881836,8.579999923706055,8.5600004196167,8930123.0,8.400406837463379
2020-05-20,8.550000190734863,8.479999542236328,8.529999732971191,8.489999771118164,7682684.0,8.331711769104004
2020-05-21,8.550000190734863,8.479999542236328,8.529999732971191,8.510000228881836,6398724.0,8.351339340209961
2020-05-22,8.529999732971191,8.380000114440918,8.529999732971191,8.380000114440918,10411720.0,8.223762512207031
2020-05-25,8.399999618530273,8.319999694824219,8.369999885559082,8.34000015258789,6423939.0,8.184508323669434
2020-05-26,8.539999961853027,8.359999656677246,8.369999885559082,8.489999771118164,8344613.0,8.331711769104004
2020-05-27,8.5,8.420000076293945,8.489999771118164,8.449999809265137,6538184.0,8.292457580566406
2020-05-28,8.510000228881836,8.34000015258789,8.470000267028809,8.449999809265137,8271810.0,8.292457580566406
2020-05-29,8.579999923706055,8.430000305175781,8.449999809265137,8.319999694824219,8558488.0,8.164880752563477
2020-06-01,8.59000015258789,8.399999618530273,8.399999618530273,8.579999923706055,13086767.0,8.42003345489502
2020-06-02,8.850000381469727,8.5600004196167,8.600000381469727,8.789999961853027,17846312.0,8.626118659973145
2020-06-03,8.819999694824219,8.729999542236328,8.789999961853027,8.729999542236328,10876123.0,8.56723690032959
2020-06-04,8.890000343322754,8.6899995803833,8.729999542236328,8.850000381469727,20486686.0,8.6850004196167
2020-06-05,8.710000038146973,8.619999885559082,8.699999809265137,8.6899995803833,10447871.0,8.6899995803833
2020-06-08,8.770000457763672,8.630000114440918,8.6899995803833,8.65999984741211,11079187.0,8.65999984741211
2020-06-09,8.720000267028809,8.640000343322754,8.670000076293945,8.710000038146973,7421112.0,8.710000038146973
2020-06-10,8.699999809265137,8.5,8.699999809265137,8.600000381469727,10956730.0,8.600000381469727
2020-06-11,8.65999984741211,8.5,8.609999656677246,8.520000457763672,9549877.0,8.520000457763672
2020-06-12,8.449999809265137,8.329999923706055,8.390000343322754,8.399999618530273,13621101.0,8.399999618530273
2020-06-15,8.520000457763672,8.359999656677246,8.390000343322754,8.399999618530273,8913661.0,8.399999618530273
2020-06-16,8.489999771118164,8.40999984741211,8.449999809265137,8.489999771118164,7495387.0,8.489999771118164
2020-06-17,8.5,8.399999618530273,8.489999771118164,8.479999542236328,8896200.0,8.479999542236328
2020-06-18,8.850000381469727,8.359999656677246,8.449999809265137,8.710000038146973,26578742.0,8.710000038146973
2020-06-19,8.819999694824219,8.649999618530273,8.739999771118164,8.779999732971191,12850203.0,8.779999732971191
2020-06-22,8.84000015258789,8.739999771118164,8.779999732971191,8.739999771118164,11134175.0,8.739999771118164
2020-06-23,8.779999732971191,8.649999618530273,8.75,8.649999618530273,9528438.0,8.649999618530273
2020-06-24,8.710000038146973,8.5600004196167,8.710000038146973,8.59000015258789,8800347.0,8.59000015258789
2020-06-29,8.779999732971191,8.489999771118164,8.569999694824219,8.710000038146973,16770934.0,8.710000038146973
2020-06-30,8.829999923706055,8.670000076293945,8.729999542236328,8.739999771118164,12791198.0,8.739999771118164
2020-07-01,8.800000190734863,8.699999809265137,8.75,8.75,10496782.0,8.75
2020-07-02,8.920000076293945,8.729999542236328,8.779999732971191,8.899999618530273,21744871.0,8.899999618530273
2020-07-03,9.239999771118164,8.899999618530273,8.949999809265137,9.15999984741211,27442187.0,9.15999984741211
2020-07-06,9.649999618530273,9.25,9.25,9.619999885559082,33910880.0,9.619999885559082
2020-07-07,9.779999732971191,9.40999984741211,9.779999732971191,9.420000076293945,32690231.0,9.420000076293945
2020-07-08,9.90999984741211,9.3100004196167,9.449999809265137,9.819999694824219,36398021.0,9.819999694824219
2020-07-09,10.140000343322754,9.779999732971191,9.84000015258789,9.930000305175781,38030384.0,9.930000305175781
2020-07-10,10.010000228881836,9.720000267028809,9.930000305175781,9.720000267028809,24438109.0,9.720000267028809
2020-07-13,10.0600004196167,9.649999618530273,9.720000267028809,10.020000457763672,30283964.0,10.020000457763672
2020-07-14,10.6899995803833,9.9399995803833,9.979999542236328,10.680000305175781,57093307.0,10.680000305175781
2020-07-15,11.279999732971191,10.609999656677246,10.739999771118164,11.010000228881836,68549840.0,11.010000228881836
2020-07-16,11.0,10.399999618530273,10.949999809265137,10.460000038146973,40701019.0,10.460000038146973
2020-07-17,10.640000343322754,10.229999542236328,10.420000076293945,10.390000343322754,22439839.0,10.390000343322754
2020-07-20,11.039999961853027,10.489999771118164,10.489999771118164,10.8100004196167,24961105.0,10.8100004196167
2020-07-21,11.010000228881836,10.729999542236328,11.0,10.880000114440918,25504655.0,10.880000114440918
2020-07-22,11.960000038146973,10.84000015258789,10.84000015258789,11.510000228881836,58467613.0,11.510000228881836
2020-07-23,12.260000228881836,11.489999771118164,11.510000228881836,11.75,72014849.0,11.75
2020-07-24,12.069999694824219,11.289999961853027,11.970000267028809,11.40999984741211,46253170.0,11.40999984741211
2020-07-27,12.15999984741211,11.5,11.5,12.0600004196167,57589848.0,12.0600004196167
2020-07-28,13.119999885559082,12.079999923706055,12.079999923706055,13.109999656677246,74221594.0,13.109999656677246
2020-07-29,13.1899995803833,12.739999771118164,12.819999694824219,13.149999618530273,41610150.0,13.149999618530273
2020-07-30,13.4399995803833,12.699999809265137,13.180000305175781,13.079999923706055,48431945.0,13.079999923706055
2020-07-31,13.149999618530273,12.8100004196167,13.029999732971191,13.029999732971191,33726499.0,13.029999732971191
2020-08-03,13.369999885559082,12.8100004196167,13.369999885559082,12.979999542236328,34688704.0,12.979999542236328
2020-08-04,13.380000114440918,12.90999984741211,12.970000267028809,13.210000038146973,30245694.0,13.210000038146973
2020-08-05,14.140000343322754,13.020000457763672,13.210000038146973,13.859999656677246,41120521.0,13.859999656677246
2020-08-06,14.100000381469727,12.470000267028809,13.800000190734863,12.470000267028809,87921694.0,12.470000267028809
2020-08-07,11.220000267028809,11.220000267028809,11.220000267028809,11.220000267028809,38262200.0,11.220000267028809
2020-08-10,10.899999618530273,10.100000381469727,10.149999618530273,10.359999656677246,138084337.0,10.359999656677246
2020-08-11,10.220000267028809,9.850000381469727,10.149999618530273,9.880000114440918,68891221.0,9.880000114440918
2020-08-12,10.170000076293945,9.420000076293945,9.880000114440918,10.149999618530273,56605802.0,10.149999618530273
2020-08-13,10.09000015258789,9.859999656677246,10.09000015258789,9.989999771118164,27183400.0,9.989999771118164
2020-08-14,10.109999656677246,9.819999694824219,9.899999618530273,10.010000228881836,21436736.0,10.010000228881836
2020-08-17,10.279999732971191,10.010000228881836,10.020000457763672,10.220000267028809,33349469.0,10.220000267028809
2020-08-18,10.239999771118164,10.09000015258789,10.199999809265137,10.170000076293945,27038299.0,10.170000076293945
2020-08-19,10.180000305175781,9.960000038146973,10.180000305175781,10.020000457763672,20380217.0,10.020000457763672
2020-08-20,10.029999732971191,9.869999885559082,10.0,9.899999618530273,15499889.0,9.899999618530273
2020-08-21,10.0,9.680000305175781,9.920000076293945,9.84000015258789,24312670.0,9.84000015258789
2020-08-24,9.970000267028809,9.3100004196167,9.789999961853027,9.8100004196167,37873922.0,9.8100004196167
2020-08-25,9.8100004196167,9.539999961853027,9.800000190734863,9.609999656677246,20354394.0,9.609999656677246
2020-08-26,9.630000114440918,9.3100004196167,9.569999694824219,9.350000381469727,22814128.0,9.350000381469727
2020-08-27,10.289999961853027,9.399999618530273,9.430000305175781,10.180000305175781,69969993.0,10.180000305175781
2020-08-28,10.649999618530273,10.149999618530273,10.199999809265137,10.40999984741211,50076106.0,10.40999984741211
2020-08-31,11.079999923706055,10.40999984741211,10.569999694824219,10.880000114440918,43084478.0,10.880000114440918
2020-09-01,11.100000381469727,10.729999542236328,10.819999694824219,10.869999885559082,29578980.0,10.869999885559082
2020-09-02,11.0600004196167,10.760000228881836,10.90999984741211,10.989999771118164,21537636.0,10.989999771118164
2020-09-03,11.579999923706055,10.930000305175781,11.0,11.279999732971191,30755666.0,11.279999732971191
2020-09-04,11.420000076293945,11.039999961853027,11.140000343322754,11.279999732971191,26662163.0,11.279999732971191
2020-09-07,11.460000038146973,11.09000015258789,11.460000038146973,11.149999618530273,20111178.0,11.149999618530273
2020-09-08,11.3100004196167,10.819999694824219,11.239999771118164,10.850000381469727,23030460.0,10.850000381469727
2020-09-09,11.09000015258789,10.760000228881836,10.899999618530273,10.949999809265137,21347026.0,10.949999809265137
2020-09-10,12.050000190734863,11.09000015258789,11.09000015258789,11.819999694824219,61381766.0,11.819999694824219
2020-09-11,12.010000228881836,11.380000114440918,11.680000305175781,11.800000190734863,31232328.0,11.800000190734863
2020-09-14,12.180000305175781,11.5600004196167,11.899999618530273,11.619999885559082,27793068.0,11.619999885559082
2020-09-15,12.220000267028809,11.680000305175781,11.930000305175781,12.020000457763672,31476595.0,12.020000457763672
2020-09-16,12.199999809265137,11.90999984741211,12.039999961853027,12.180000305175781,24527256.0,12.180000305175781
2020-09-17,12.300000190734863,11.800000190734863,12.199999809265137,12.050000190734863,21715027.0,12.050000190734863
2020-09-18,12.079999923706055,11.789999961853027,11.989999771118164,11.90999984741211,17622316.0,11.90999984741211
2020-09-21,12.239999771118164,11.539999961853027,12.029999732971191,11.609999656677246,23389739.0,11.609999656677246
2020-09-22,11.649999618530273,11.300000190734863,11.5,11.420000076293945,14645422.0,11.420000076293945
2020-09-23,11.420000076293945,10.279999732971191,11.369999885559082,10.279999732971191,19378384.0,10.279999732971191
2020-09-24,10.279999732971191,9.649999618530273,9.649999618530273,9.789999961853027,49511777.0,9.789999961853027
2020-09-25,10.0600004196167,9.6899995803833,9.800000190734863,9.6899995803833,20821773.0,9.6899995803833
2020-09-28,10.3100004196167,9.729999542236328,9.729999542236328,9.970000267028809,24065546.0,9.970000267028809
2020-09-29,10.579999923706055,9.850000381469727,9.989999771118164,10.430000305175781,24737978.0,10.430000305175781
2020-09-30,10.930000305175781,10.300000190734863,10.380000114440918,10.84000015258789,18975696.0,10.84000015258789
2020-10-09,11.100000381469727,10.680000305175781,10.979999542236328,10.75,17845156.0,10.75
2020-10-12,10.979999542236328,10.65999984741211,10.819999694824219,10.829999923706055,18139651.0,10.829999923706055
2020-10-13,10.970000267028809,10.670000076293945,10.890000343322754,10.779999732971191,11712951.0,10.779999732971191
2020-10-14,11.1899995803833,10.720000267028809,10.84000015258789,10.829999923706055,20491835.0,10.829999923706055
2020-10-15,10.880000114440918,10.539999961853027,10.770000457763672,10.699999809265137,12213238.0,10.699999809265137
2020-10-16,10.770000457763672,10.399999618530273,10.680000305175781,10.539999961853027,17069896.0,10.539999961853027
2020-10-19,11.100000381469727,10.220000267028809,10.699999809265137,10.34000015258789,28403796.0,10.34000015258789
2020-10-20,10.75,10.25,10.4399995803833,10.65999984741211,15152657.0,10.65999984741211
2020-10-21,10.699999809265137,10.289999961853027,10.649999618530273,10.350000381469727,11166766.0,10.350000381469727
2020-10-22,11.100000381469727,10.210000038146973,10.4399995803833,10.930000305175781,38631703.0,10.930000305175781
2020-10-23,11.050000190734863,10.380000114440918,11.0,10.619999885559082,29576390.0,10.619999885559082
2020-10-26,10.539999961853027,10.149999618530273,10.539999961853027,10.180000305175781,17851921.0,10.180000305175781
2020-10-27,10.380000114440918,9.15999984741211,10.020000457763672,9.5,42966361.0,9.5