Date,High,Low,Open,Close,Volume,Adj Close
2010-01-04,12.194999694824219,11.800000190734863,12.170000076293945,11.805000305175781,16306186.0,11.75059986114502
2010-01-05,12.579999923706055,11.649999618530273,11.859999656677246,12.364999771118164,49154326.0,12.308018684387207
2010-01-06,12.550000190734863,12.25,12.305000305175781,12.260000228881836,27886854.0,12.203502655029297
2010-01-07,12.390000343322754,11.824999809265137,12.210000038146973,11.885000228881836,21621774.0,11.830230712890625
2010-01-08,12.149999618530273,11.805000305175781,11.885000228881836,12.079999923706055,16108248.0,12.024332046508789
2010-01-11,13.175000190734863,12.0649995803833,13.175000190734863,12.164999961853027,47120600.0,12.108940124511719
2010-01-12,12.164999961853027,11.760000228881836,12.039999961853027,12.085000038146973,20985232.0,12.029309272766113
2010-01-13,11.899999618530273,11.515000343322754,11.789999961853027,11.529999732971191,19808612.0,11.476866722106934
2010-01-14,11.774999618530273,11.430000305175781,11.524999618530273,11.664999961853027,16328930.0,11.611244201660156
2010-01-15,11.739999771118164,11.550000190734863,11.6899995803833,11.699999809265137,14006906.0,11.646082878112793
2010-01-18,11.664999961853027,11.475000381469727,11.600000381469727,11.600000381469727,17089964.0,11.546544075012207
2010-01-19,11.890000343322754,11.625,11.625,11.755000114440918,14869992.0,11.70082950592041
2010-01-20,12.0,11.704999923706055,11.765000343322754,11.875,31894966.0,11.820277214050293
2010-01-21,11.989999771118164,11.600000381469727,11.890000343322754,11.895000457763672,22396150.0,11.840185165405273
2010-01-22,11.675000190734863,11.074999809265137,11.675000190734863,11.380000114440918,21065062.0,11.327557563781738
2010-01-25,11.449999809265137,11.119999885559082,11.25,11.135000228881836,9587064.0,11.083686828613281
2010-01-26,11.1850004196167,10.25,11.135000228881836,10.550000190734863,15823812.0,10.501382827758789
2010-01-27,10.609999656677246,10.300000190734863,10.574999809265137,10.329999923706055,8998158.0,10.28239631652832
2010-01-28,10.449999809265137,10.25,10.295000076293945,10.354999542236328,7472154.0,10.307280540466309
2010-01-29,10.550000190734863,10.274999618530273,10.300000190734863,10.350000381469727,8051730.0,10.302305221557617
2010-02-01,10.375,9.739999771118164,10.350000381469727,9.829999923706055,11755514.0,9.784700393676758
2010-02-02,10.069999694824219,9.75,9.885000228881836,9.765000343322754,7671584.0,9.720000267028809
2010-02-03,10.100000381469727,9.645000457763672,9.84000015258789,10.079999923706055,10925760.0,10.033548355102539
2010-02-04,10.119999885559082,9.925000190734863,10.085000038146973,10.03499984741211,8967952.0,9.98875617980957
2010-02-05,9.864999771118164,9.649999618530273,9.864999771118164,9.765000343322754,9169830.0,9.720000267028809
2010-02-08,10.050000190734863,9.699999809265137,9.699999809265137,9.9399995803833,8466328.0,9.894193649291992
2010-02-09,10.119999885559082,9.800000190734863,9.899999618530273,9.994999885559082,6800284.0,9.94894027709961
2010-02-10,10.25,9.989999771118164,10.140000343322754,10.220000267028809,8492446.0,10.172904014587402
2010-02-11,10.239999771118164,10.125,10.225000381469727,10.135000228881836,5680750.0,10.088294982910156
2010-02-12,10.25,10.09000015258789,10.199999809265137,10.220000267028809,5865622.0,10.172904014587402
2010-02-22,10.4350004196167,10.170000076293945,10.399999618530273,10.194999694824219,9838252.0,10.148017883300781
2010-02-23,10.140000343322754,9.680000305175781,10.140000343322754,9.880000114440918,11954862.0,9.834470748901367
2010-02-24,10.029999732971191,9.725000381469727,9.8149995803833,10.020000457763672,7214710.0,9.973825454711914
2010-02-25,10.305000305175781,10.050000190734863,10.0600004196167,10.239999771118164,9642258.0,10.192811012268066
2010-02-26,10.28499984741211,10.130000114440918,10.244999885559082,10.140000343322754,8488518.0,10.09327220916748
2010-03-01,10.350000381469727,10.109999656677246,10.149999618530273,10.3149995803833,9675286.0,10.267465591430664
2010-03-02,10.395000457763672,10.199999809265137,10.350000381469727,10.260000228881836,8346786.0,10.212718963623047
2010-03-03,10.46500015258789,10.145000457763672,10.260000228881836,10.430000305175781,12939370.0,10.381936073303223
2010-03-04,10.4399995803833,10.005000114440918,10.4399995803833,10.024999618530273,11044716.0,9.978801727294922
2010-03-05,10.390000343322754,10.055000305175781,10.055000305175781,10.234999656677246,14138898.0,10.187833786010742
2010-03-08,10.345000267028809,10.140000343322754,10.25,10.25,7282346.0,10.202765464782715
2010-03-09,10.369999885559082,10.069999694824219,10.25,10.295000076293945,9950778.0,10.247557640075684
2010-03-10,10.475000381469727,10.164999961853027,10.305000305175781,10.225000381469727,9781036.0,10.177881240844727
2010-03-11,10.430000305175781,10.119999885559082,10.25,10.369999885559082,13114968.0,10.322212219238281
2010-03-12,10.390000343322754,10.100000381469727,10.385000228881836,10.119999885559082,10157442.0,10.0733642578125
2010-03-15,10.119999885559082,10.119999885559082,10.119999885559082,10.119999885559082,0.0,10.0733642578125
2010-03-16,10.0600004196167,9.805000305175781,9.925000190734863,10.010000228881836,10759972.0,9.963871002197266
2010-03-17,10.170000076293945,9.930000305175781,10.010000228881836,10.149999618530273,8368646.0,10.103225708007812
2010-03-18,10.199999809265137,10.074999809265137,10.154999732971191,10.130000114440918,7655858.0,10.083318710327148
2010-03-19,10.21500015258789,10.024999618530273,10.149999618530273,10.204999923706055,7923826.0,10.15797233581543
2010-03-22,10.5,10.164999961853027,10.21500015258789,10.380000114440918,16273596.0,10.33216667175293
2010-03-23,10.425000190734863,10.239999771118164,10.345000267028809,10.319999694824219,9930070.0,10.272441864013672
2010-03-24,10.449999809265137,10.260000228881836,10.4399995803833,10.329999923706055,10287590.0,10.28239631652832
2010-03-25,10.40999984741211,10.050000190734863,10.335000038146973,10.154999732971191,9061550.0,10.108202934265137
2010-03-26,10.274999618530273,10.039999961853027,10.109999656677246,10.149999618530273,9978402.0,10.103225708007812
2010-03-29,10.425000190734863,10.21500015258789,10.21500015258789,10.390000343322754,17026034.0,10.342120170593262
2010-03-30,10.4399995803833,10.28499984741211,10.430000305175781,10.369999885559082,10748482.0,10.322212219238281
2010-03-31,10.479999542236328,10.210000038146973,10.404999732971191,10.234999656677246,11331748.0,10.187833786010742
2010-04-01,10.364999771118164,10.175000190734863,10.220000267028809,10.3100004196167,11764752.0,10.262489318847656
2010-04-02,10.430000305175781,10.204999923706055,10.300000190734863,10.350000381469727,14232682.0,10.302305221557617
2010-04-06,10.5,10.329999923706055,10.390000343322754,10.449999809265137,19240650.0,10.401843070983887
2010-04-07,10.5,10.270000457763672,10.5,10.3149995803833,10684712.0,10.267465591430664
2010-04-08,10.4399995803833,10.274999618530273,10.329999923706055,10.3149995803833,9292136.0,10.267465591430664
2010-04-09,10.404999732971191,10.265000343322754,10.324999809265137,10.390000343322754,9061730.0,10.342120170593262
2010-04-12,10.414999961853027,10.149999618530273,10.369999885559082,10.199999809265137,12439494.0,10.152995109558105
2010-04-13,10.75,10.204999923706055,10.210000038146973,10.734999656677246,29628694.0,10.685529708862305
2010-04-14,10.725000381469727,10.524999618530273,10.725000381469727,10.664999961853027,20139102.0,10.615852355957031
2010-04-15,11.100000381469727,10.59000015258789,10.649999618530273,10.970000267028809,36862246.0,10.919447898864746
2010-04-16,10.960000038146973,10.5600004196167,10.899999618530273,10.59000015258789,18688156.0,10.54119873046875
2010-04-19,10.59000015258789,10.59000015258789,10.59000015258789,10.59000015258789,0.0,10.54119873046875
2010-04-20,9.949999809265137,9.529999732971191,9.579999923706055,9.550000190734863,25662460.0,9.505990982055664
2010-04-21,9.6899995803833,9.5,9.614999771118164,9.6850004196167,14525480.0,9.640369415283203
2010-04-22,9.675000190734863,9.319999694824219,9.675000190734863,9.369999885559082,16716692.0,9.326820373535156
2010-04-23,9.5,9.324999809265137,9.385000228881836,9.444999694824219,10740796.0,9.401474952697754
2010-04-26,9.454999923706055,9.114999771118164,9.454999923706055,9.140000343322754,11511164.0,9.097880363464355
2010-04-27,9.074999809265137,8.604999542236328,9.074999809265137,8.75,12313654.0,8.709677696228027
2010-04-28,8.96500015258789,8.510000228881836,8.59000015258789,8.9399995803833,7665714.0,8.898801803588867
2010-04-29,8.989999771118164,8.899999618530273,8.9399995803833,8.904999732971191,8055888.0,8.86396312713623
2010-04-30,9.239999771118164,8.8100004196167,8.899999618530273,9.21500015258789,9745320.0,9.172534942626953
2010-05-04,9.114999771118164,8.800000190734863,9.0,8.854999542236328,5575872.0,8.814193725585938
2010-05-05,9.175000190734863,8.75,8.800000190734863,9.095000267028809,7545726.0,9.053088188171387
2010-05-06,9.074999809265137,8.760000228881836,9.074999809265137,8.770000457763672,5735548.0,8.729585647583008
2010-05-07,8.885000228881836,8.5,8.670000076293945,8.520000457763672,6159442.0,8.480737686157227
2010-05-10,8.664999961853027,8.104999542236328,8.520000457763672,8.484999656677246,5653950.0,8.445898056030273
2010-05-11,8.694999694824219,8.149999618530273,8.635000228881836,8.175000190734863,6015232.0,8.137327194213867
2010-05-12,8.295000076293945,8.005000114440918,8.175000190734863,8.210000038146973,4857592.0,8.172165870666504
2010-05-13,8.345000267028809,8.100000381469727,8.225000381469727,8.34000015258789,5158774.0,8.301567077636719
2010-05-14,8.3149995803833,8.15999984741211,8.255000114440918,8.21500015258789,4427770.0,8.177143096923828
2010-05-17,8.114999771118164,7.400000095367432,8.114999771118164,7.420000076293945,9874088.0,7.385806560516357
2010-05-18,7.659999847412109,7.320000171661377,7.420000076293945,7.574999809265137,6202392.0,7.5400919914245605
2010-05-19,7.625,7.284999847412109,7.505000114440918,7.414999961853027,6127144.0,7.380829811096191
2010-05-20,7.570000171661377,7.304999828338623,7.349999904632568,7.369999885559082,5660166.0,7.336036682128906
2010-05-21,7.889999866485596,7.039999961853027,7.150000095367432,7.670000076293945,11392298.0,7.634654521942139
2010-05-24,8.135000228881836,7.659999847412109,7.735000133514404,8.039999961853027,16382494.0,8.002949714660645
2010-05-25,7.945000171661377,7.699999809265137,7.900000095367432,7.775000095367432,8894184.0,7.739170551300049
2010-05-26,7.914999961853027,7.724999904632568,7.730000019073486,7.784999847412109,4482044.0,7.749124526977539
2010-05-27,7.885000228881836,7.599999904632568,7.78000020980835,7.829999923706055,6784296.0,7.793917179107666
2010-05-28,7.945000171661377,7.679999828338623,7.860000133514404,7.710000038146973,6079944.0,7.6744704246521
2010-05-31,7.730000019073486,7.329999923706055,7.730000019073486,7.335000038146973,6811698.0,7.301198482513428
2010-06-01,7.329999923706055,7.065000057220459,7.315000057220459,7.139999866485596,5816354.0,7.1070966720581055
2010-06-02,7.389999866485596,7.074999809265137,7.139999866485596,7.34499979019165,6055434.0,7.31115198135376
2010-06-03,7.429999828338623,7.190000057220459,7.349999904632568,7.195000171661377,5829894.0,7.161843776702881
2010-06-04,7.664999961853027,7.150000095367432,7.179999828338623,7.525000095367432,10860540.0,7.490323066711426
2010-06-07,7.369999885559082,7.15500020980835,7.309999942779541,7.300000190734863,6865926.0,7.266359806060791
2010-06-08,7.599999904632568,7.235000133514404,7.235000133514404,7.449999809265137,7555688.0,7.41566801071167
2010-06-09,7.824999809265137,7.320000171661377,7.46999979019165,7.71999979019165,13357854.0,7.684423923492432
2010-06-10,7.695000171661377,7.550000190734863,7.599999904632568,7.574999809265137,7620408.0,7.5400919914245605
2010-06-11,7.675000190734863,7.519999980926514,7.599999904632568,7.570000171661377,5651354.0,7.535115718841553
2010-06-15,7.570000171661377,7.570000171661377,7.570000171661377,7.570000171661377,0.0,7.535115718841553
2010-06-17,7.675000190734863,7.53000020980835,7.590000152587891,7.534999847412109,3710444.0,7.500276565551758
2010-06-18,7.599999904632568,7.230000019073486,7.46999979019165,7.255000114440918,5816902.0,7.221567153930664
2010-06-21,7.574999809265137,7.25,7.289999961853027,7.5,5841832.0,7.465437889099121
2010-06-22,7.614999771118164,7.429999828338623,7.494999885559082,7.559999942779541,6049304.0,7.525161266326904
2010-06-23,7.739999771118164,7.474999904632568,7.510000228881836,7.650000095367432,8775984.0,7.614746570587158
2010-06-24,7.730000019073486,7.525000095367432,7.599999904632568,7.659999847412109,5909204.0,7.624700546264648
2010-06-25,7.614999771118164,7.445000171661377,7.59499979019165,7.485000133514404,5070586.0,7.450507164001465
2010-06-28,7.525000095367432,7.360000133514404,7.485000133514404,7.420000076293945,3208222.0,7.385806560516357
2010-06-29,7.474999904632568,6.90500020980835,7.420000076293945,6.949999809265137,7165502.0,6.917972087860107
2010-06-30,6.954999923706055,6.605000019073486,6.945000171661377,6.635000228881836,5781016.0,6.604424476623535
2010-07-01,6.789999961853027,6.605000019073486,6.635000228881836,6.610000133514404,3660880.0,6.5795392990112305
2010-07-02,6.775000095367432,6.40500020980835,6.610000133514404,6.724999904632568,5913474.0,6.694009304046631
2010-07-05,6.670000076293945,6.489999771118164,6.5,6.550000190734863,3853102.0,6.519815921783447
2010-07-06,6.715000152587891,6.545000076293945,6.550000190734863,6.690000057220459,4546748.0,6.659170627593994
2010-07-07,6.815000057220459,6.599999904632568,6.695000171661377,6.744999885559082,4915788.0,6.713917255401611
2010-07-08,6.789999961853027,6.650000095367432,6.760000228881836,6.65500020980835,3277164.0,6.624331951141357
2010-07-09,6.869999885559082,6.494999885559082,6.644999980926514,6.815000057220459,8772568.0,6.783594608306885
2010-07-12,7.050000190734863,6.724999904632568,6.800000190734863,6.914999961853027,8054690.0,6.883133888244629
2010-07-13,6.869999885559082,6.690000057220459,6.800000190734863,6.735000133514404,4606268.0,6.703963279724121
2010-07-14,6.909999847412109,6.704999923706055,6.739999771118164,6.824999809265137,5450006.0,6.793548107147217
2010-07-15,6.864999771118164,6.570000171661377,6.764999866485596,6.599999904632568,4419608.0,6.56958532333374
2010-07-16,6.675000190734863,6.514999866485596,6.599999904632568,6.614999771118164,3429616.0,6.5845160484313965
2010-07-19,6.900000095367432,6.505000114440918,6.519999980926514,6.820000171661377,6003106.0,6.788571834564209
2010-07-20,7.045000076293945,6.809999942779541,6.829999923706055,7.0,9371926.0,6.967741966247559
2010-07-21,7.085000038146973,6.949999809265137,6.949999809265137,6.974999904632568,7833184.0,6.942857265472412
2010-07-22,7.195000171661377,6.914999961853027,6.914999961853027,7.170000076293945,10454002.0,7.136958599090576
2010-07-23,7.329999923706055,7.085000038146973,7.179999828338623,7.244999885559082,13631316.0,7.211613178253174
2010-07-26,7.260000228881836,7.065000057220459,7.239999771118164,7.175000190734863,10136698.0,7.1419358253479
2010-07-27,7.489999771118164,7.114999771118164,7.175000190734863,7.360000133514404,17757272.0,7.326083183288574
2010-07-28,7.579999923706055,7.199999809265137,7.300000190734863,7.554999828338623,19925038.0,7.520184516906738
2010-07-29,7.800000190734863,7.53000020980835,7.554999828338623,7.650000095367432,22132736.0,7.614746570587158
2010-07-30,7.619999885559082,7.449999809265137,7.619999885559082,7.519999980926514,11303252.0,7.485345840454102
2010-08-02,7.625,7.460000038146973,7.494999885559082,7.59499979019165,10193472.0,7.559999942779541
2010-08-03,7.659999847412109,7.380000114440918,7.625,7.389999866485596,10765306.0,7.355944633483887
2010-08-04,7.440000057220459,7.179999828338623,7.329999923706055,7.369999885559082,12985512.0,7.336036682128906
2010-08-05,7.409999847412109,7.190000057220459,7.385000228881836,7.300000190734863,9368836.0,7.266359806060791
2010-08-06,7.550000190734863,7.244999885559082,7.244999885559082,7.539999961853027,13559522.0,7.505253791809082
2010-08-09,7.670000076293945,7.53000020980835,7.539999961853027,7.579999923706055,10021770.0,7.545069217681885
2010-08-10,7.59499979019165,7.199999809265137,7.574999809265137,7.204999923706055,11622698.0,7.171797275543213
2010-08-11,7.329999923706055,7.150000095367432,7.150000095367432,7.25,5511568.0,7.21658992767334
2010-08-12,7.309999942779541,7.099999904632568,7.190000057220459,7.114999771118164,7552264.0,7.082211971282959
2010-08-13,7.224999904632568,7.074999809265137,7.074999809265137,7.204999923706055,6038468.0,7.171797275543213
2010-08-16,7.449999809265137,7.130000114440918,7.164999961853027,7.420000076293945,9937504.0,7.385806560516357
2010-08-17,7.539999961853027,7.414999961853027,7.465000152587891,7.474999904632568,9274272.0,7.440553188323975
2010-08-18,7.574999809265137,7.40500020980835,7.480000019073486,7.539999961853027,10109096.0,7.505253791809082
2010-08-19,7.650000095367432,7.494999885559082,7.545000076293945,7.574999809265137,10700140.0,7.5400919914245605
2010-08-20,7.559999942779541,7.284999847412109,7.559999942779541,7.300000190734863,9141634.0,7.266359806060791
2010-08-23,7.650000095367432,7.224999904632568,7.224999904632568,7.579999923706055,20166778.0,7.545069217681885
2010-08-24,7.670000076293945,7.409999847412109,7.585000038146973,7.570000171661377,16526524.0,7.535115718841553
2010-08-25,7.485000133514404,7.260000228881836,7.480000019073486,7.264999866485596,11349820.0,7.231520652770996
2010-08-26,7.364999771118164,7.199999809265137,7.275000095367432,7.264999866485596,5980602.0,7.231520652770996
2010-08-27,7.28000020980835,7.150000095367432,7.25,7.269999980926514,4515738.0,7.23649787902832
2010-08-30,7.90500020980835,7.304999828338623,7.34499979019165,7.699999809265137,21656512.0,7.664515972137451
2010-08-31,7.699999809265137,7.550000190734863,7.59499979019165,7.690000057220459,14253602.0,7.654562473297119
2010-09-01,7.889999866485596,7.465000152587891,7.684999942779541,7.545000076293945,27905696.0,7.510230541229248
2010-09-02,7.855000019073486,7.599999904632568,7.739999771118164,7.715000152587891,20520858.0,7.679447174072266
2010-09-03,7.835000038146973,7.590000152587891,7.760000228881836,7.679999828338623,16773272.0,7.644608497619629
2010-09-06,8.449999809265137,7.699999809265137,7.775000095367432,8.449999809265137,65260590.0,8.411060333251953
2010-09-07,8.645000457763672,8.350000381469727,8.529999732971191,8.635000228881836,77415440.0,8.595208168029785
2010-09-08,8.675000190734863,8.295000076293945,8.46500015258789,8.65999984741211,42931888.0,8.620092391967773
2010-09-09,8.984999656677246,8.454999923706055,8.680000305175781,8.5649995803833,50853952.0,8.525529861450195
2010-09-10,8.53499984741211,8.220000267028809,8.399999618530273,8.414999961853027,25303830.0,8.376221656799316
2010-09-13,8.75,8.300000190734863,8.404999732971191,8.5649995803833,26826090.0,8.525529861450195
2010-09-14,8.649999618530273,8.369999885559082,8.640000343322754,8.414999961853027,23978652.0,8.376221656799316
2010-09-15,8.390000343322754,8.100000381469727,8.390000343322754,8.130000114440918,23104242.0,8.092535018920898
2010-09-16,8.75,8.114999771118164,8.114999771118164,8.34000015258789,39132816.0,8.301567077636719
2010-09-17,8.300000190734863,8.039999961853027,8.220000267028809,8.085000038146973,20505660.0,8.047741889953613
2010-09-20,8.095000267028809,7.824999809265137,8.079999923706055,7.900000095367432,14008774.0,7.8635945320129395
2010-09-21,8.095000267028809,7.889999866485596,7.949999809265137,7.989999771118164,10009544.0,7.953179836273193
2010-09-27,8.199999809265137,7.90500020980835,8.024999618530273,8.164999961853027,11548540.0,8.127373695373535
2010-09-28,8.140000343322754,7.855000019073486,8.100000381469727,7.889999866485596,12716620.0,7.853640556335449
2010-09-29,8.225000381469727,7.835000038146973,7.875,8.109999656677246,18149862.0,8.072626113891602
2010-09-30,8.4399995803833,8.029999732971191,8.0600004196167,8.300000190734863,21955794.0,8.261751174926758
2010-10-08,9.050000190734863,8.300000190734863,8.350000381469727,8.845000267028809,36545942.0,8.804240226745605
2010-10-11,9.729999542236328,8.755000114440918,8.800000190734863,9.5600004196167,68341676.0,9.515945434570312
2010-10-12,9.699999809265137,9.199999809265137,9.449999809265137,9.4399995803833,47239318.0,9.39649772644043
2010-10-13,9.675000190734863,9.274999618530273,9.505000114440918,9.390000343322754,33878492.0,9.346728324890137
2010-10-14,9.925000190734863,9.375,9.920000076293945,9.385000228881836,56712414.0,9.341752052307129
2010-10-15,9.385000228881836,9.385000228881836,9.385000228881836,9.385000228881836,0.0,9.341752052307129
2010-10-18,10.324999809265137,9.5,10.050000190734863,10.170000076293945,96617328.0,10.123133659362793
2010-10-19,10.050000190734863,9.654999732971191,9.925000190734863,10.020000457763672,43868722.0,9.973825454711914
2010-10-20,10.494999885559082,9.5649995803833,9.649999618530273,9.954999923706055,49543468.0,9.909124374389648
2010-10-21,9.949999809265137,9.555000305175781,9.949999809265137,9.694999694824219,27794608.0,9.650322914123535
2010-10-22,9.734999656677246,9.40999984741211,9.699999809265137,9.529999732971191,20632004.0,9.486083030700684
2010-10-25,10.25,9.505000114440918,9.529999732971191,10.125,36290700.0,10.078341484069824
2010-10-26,10.475000381469727,9.914999961853027,10.039999961853027,9.984999656677246,40124572.0,9.938985824584961
2010-10-27,10.085000038146973,9.550000190734863,9.84000015258789,9.585000038146973,25274098.0,9.5408296585083
2010-10-28,9.770000457763672,9.484999656677246,9.524999618530273,9.604999542236328,15817818.0,9.560736656188965
2010-10-29,9.770000457763672,9.305000305175781,9.524999618530273,9.40999984741211,18717068.0,9.366636276245117
2010-11-01,9.725000381469727,9.454999923706055,9.460000038146973,9.664999961853027,19409052.0,9.620461463928223
2010-11-02,10.125,9.520000457763672,9.670000076293945,9.8100004196167,31061120.0,9.764793395996094
2010-11-03,10.100000381469727,9.600000381469727,9.789999961853027,9.850000381469727,31079940.0,9.804609298706055
2010-11-04,10.050000190734863,9.710000038146973,9.850000381469727,9.850000381469727,22026244.0,9.804609298706055
2010-11-05,10.180000305175781,9.949999809265137,9.949999809265137,10.0,32635664.0,9.953917503356934
2010-11-08,10.125,9.854999542236328,10.095000267028809,9.96500015258789,20830300.0,9.919078826904297
2010-11-09,9.954999923706055,9.579999923706055,9.954999923706055,9.6899995803833,23318274.0,9.645345687866211
2010-11-10,9.625,9.390000343322754,9.625,9.494999885559082,31876766.0,9.451244354248047
2010-11-11,9.739999771118164,9.425000190734863,9.489999771118164,9.479999542236328,22064352.0,9.436312675476074
2010-11-12,9.494999885559082,8.550000190734863,9.475000381469727,8.5649995803833,27893962.0,8.525529861450195
2010-11-15,8.720000267028809,8.300000190734863,8.579999923706055,8.670000076293945,15281896.0,8.630045890808105
2010-11-16,8.875,8.369999885559082,8.670000076293945,8.399999618530273,16896808.0,8.361289978027344
2010-11-17,8.425000190734863,8.149999618530273,8.34000015258789,8.1899995803833,11441452.0,8.152257919311523
2010-11-18,8.395000457763672,8.104999542236328,8.279999732971191,8.289999961853027,7752938.0,8.251797676086426
2010-11-19,8.364999771118164,7.985000133514404,8.305000305175781,8.295000076293945,12590886.0,8.25677490234375
2010-11-22,8.289999961853027,8.125,8.1899995803833,8.210000038146973,12180604.0,8.172165870666504
2010-11-23,8.1899995803833,7.860000133514404,8.180000305175781,8.0,12996612.0,7.963133811950684
2010-11-24,8.619999885559082,7.914999961853027,7.940000057220459,8.449999809265137,18076706.0,8.411060333251953
2010-11-25,8.510000228881836,8.225000381469727,8.489999771118164,8.475000381469727,16767198.0,8.435945510864258
2010-11-26,8.449999809265137,8.225000381469727,8.425000190734863,8.274999618530273,10532174.0,8.236865997314453
2010-11-29,8.239999771118164,8.050000190734863,8.1850004196167,8.135000228881836,8175480.0,8.097512245178223
2010-11-30,8.220000267028809,7.715000152587891,8.125,7.875,11431528.0,7.838709831237793
2010-12-01,8.010000228881836,7.824999809265137,7.849999904632568,7.920000076293945,5814398.0,7.88350248336792
2010-12-02,8.140000343322754,7.900000095367432,8.069999694824219,7.960000038146973,8431384.0,7.923318386077881
2010-12-03,8.045000076293945,7.849999904632568,7.929999828338623,7.974999904632568,5376058.0,7.938249111175537
2010-12-06,8.350000381469727,7.90500020980835,7.989999771118164,8.265000343322754,15476426.0,8.226912498474121
2010-12-07,8.270000457763672,8.015000343322754,8.1899995803833,8.21500015258789,10908048.0,8.177143096923828
2010-12-08,8.239999771118164,8.0600004196167,8.239999771118164,8.079999923706055,7133062.0,8.042764663696289
2010-12-09,8.145000457763672,7.909999847412109,8.050000190734863,7.914999961853027,6115758.0,7.878525257110596
2010-12-10,8.020000457763672,7.804999828338623,7.849999904632568,7.974999904632568,7438882.0,7.938249111175537
2010-12-13,8.28499984741211,7.980000019073486,8.015000343322754,8.234999656677246,12052022.0,8.197050094604492
2010-12-14,8.274999618530273,8.149999618530273,8.260000228881836,8.1899995803833,11164164.0,8.152257919311523
2010-12-15,8.4350004196167,8.15999984741211,8.1899995803833,8.239999771118164,15062092.0,8.202027320861816
2010-12-16,8.239999771118164,8.0,8.21500015258789,8.015000343322754,9585644.0,7.978065013885498
2010-12-17,8.095000267028809,7.994999885559082,8.020000457763672,8.055000305175781,5518612.0,8.0178804397583
2010-12-20,8.119999885559082,7.650000095367432,8.074999809265137,7.795000076293945,9399534.0,7.759078502655029
2010-12-21,8.125,7.784999847412109,7.860000133514404,8.069999694824219,9762834.0,8.032811164855957
2010-12-22,8.074999809265137,7.885000228881836,8.069999694824219,7.920000076293945,6160648.0,7.88350248336792
2010-12-23,8.0600004196167,7.800000190734863,7.925000190734863,7.885000228881836,6158010.0,7.848663806915283
2010-12-24,7.875,7.690000057220459,7.755000114440918,7.795000076293945,7156028.0,7.759078502655029
2010-12-27,8.03499984741211,7.590000152587891,7.804999828338623,7.614999771118164,8150380.0,7.5799078941345215
2010-12-28,7.599999904632568,7.300000190734863,7.59499979019165,7.309999942779541,7329122.0,7.276313304901123
2010-12-29,7.389999866485596,7.175000190734863,7.304999828338623,7.264999866485596,6479558.0,7.231520652770996
2010-12-30,7.320000171661377,7.074999809265137,7.300000190734863,7.139999866485596,13306082.0,7.1070966720581055
2010-12-31,7.324999809265137,7.114999771118164,7.150000095367432,7.309999942779541,10226330.0,7.276313304901123
2011-01-04,7.519999980926514,7.25,7.309999942779541,7.429999828338623,10293316.0,7.395760536193848
2011-01-05,7.46999979019165,7.349999904632568,7.360000133514404,7.414999961853027,6344614.0,7.380829811096191
2011-01-06,7.599999904632568,7.420000076293945,7.460000038146973,7.429999828338623,7784476.0,7.395760536193848
2011-01-07,7.695000171661377,7.329999923706055,7.429999828338623,7.574999809265137,10753744.0,7.5400919914245605
2011-01-10,7.585000038146973,7.255000114440918,7.585000038146973,7.284999847412109,7393814.0,7.251428604125977
2011-01-11,7.349999904632568,7.190000057220459,7.284999847412109,7.304999828338623,5290934.0,7.271336555480957
2011-01-12,7.489999771118164,7.215000152587891,7.340000152587891,7.409999847412109,6775914.0,7.375852584838867
2011-01-13,7.494999885559082,7.34499979019165,7.494999885559082,7.375,5240060.0,7.3410139083862305
2011-01-14,7.389999866485596,7.144999980926514,7.355000019073486,7.159999847412109,5450998.0,7.127004623413086
2011-01-17,7.15500020980835,6.809999942779541,7.125,6.864999771118164,6151306.0,6.833364009857178
2011-01-18,6.954999923706055,6.789999961853027,6.840000152587891,6.900000095367432,3367564.0,6.868203163146973
2011-01-19,7.059999942779541,6.800000190734863,6.914999961853027,7.025000095367432,4074130.0,6.992627143859863
2011-01-20,7.054999828338623,6.75,7.039999961853027,6.755000114440918,4995616.0,6.723871231079102
2011-01-21,7.025000095367432,6.735000133514404,6.739999771118164,6.929999828338623,5312926.0,6.898064613342285
2011-01-24,6.989999771118164,6.849999904632568,6.925000190734863,6.920000076293945,3334668.0,6.888110637664795
2011-01-25,6.989999771118164,6.860000133514404,6.914999961853027,6.900000095367432,4474848.0,6.868203163146973
2011-01-26,7.025000095367432,6.860000133514404,6.860000133514404,7.010000228881836,3766902.0,6.977696418762207
2011-01-27,7.195000171661377,6.90500020980835,6.954999923706055,7.110000133514404,6652498.0,7.077235221862793
2011-01-28,7.139999866485596,7.025000095367432,7.110000133514404,7.110000133514404,5166082.0,7.077235221862793
2011-01-31,7.190000057220459,7.0,7.050000190734863,7.139999866485596,4843578.0,7.1070966720581055
2011-02-01,7.599999904632568,7.054999828338623,7.184999942779541,7.440000057220459,9596550.0,7.405714511871338
2011-02-09,7.425000190734863,7.175000190734863,7.28000020980835,7.210000038146973,6509294.0,7.176774501800537
2011-02-10,7.485000133514404,7.164999961853027,7.224999904632568,7.465000152587891,9221018.0,7.430599212646484
2011-02-11,7.5,7.355000019073486,7.434999942779541,7.440000057220459,6207966.0,7.405714511871338
2011-02-14,8.114999771118164,7.414999961853027,7.440000057220459,8.005000114440918,31136874.0,7.968111038208008
2011-02-15,8.125,7.809999942779541,8.0,7.815000057220459,25019646.0,7.77898645401001
2011-02-16,7.900000095367432,7.730000019073486,7.800000190734863,7.885000228881836,10007356.0,7.848663806915283
2011-02-17,7.960000038146973,7.755000114440918,7.900000095367432,7.934999942779541,15199520.0,7.898433208465576
2011-02-18,8.074999809265137,7.760000228881836,7.934999942779541,7.835000038146973,12704316.0,7.79889440536499
2011-02-21,7.940000057220459,7.704999923706055,7.744999885559082,7.894999980926514,10289374.0,7.858617782592773
2011-02-22,7.925000190734863,7.46999979019165,7.909999847412109,7.489999771118164,13586324.0,7.455483913421631
2011-02-23,7.684999942779541,7.425000190734863,7.489999771118164,7.554999828338623,7564576.0,7.520184516906738
2011-02-24,7.914999961853027,7.474999904632568,7.539999961853027,7.875,19216342.0,7.838709831237793
2011-02-25,7.96999979019165,7.704999923706055,7.784999847412109,7.815000057220459,10283584.0,7.77898645401001
2011-02-28,7.974999904632568,7.704999923706055,7.800000190734863,7.880000114440918,9572752.0,7.843687057495117
2011-03-01,8.024999618530273,7.824999809265137,7.860000133514404,7.889999866485596,9368488.0,7.853640556335449
2011-03-02,7.900000095367432,7.724999904632568,7.829999923706055,7.760000228881836,6404874.0,7.724239826202393
2011-03-03,7.920000076293945,7.715000152587891,7.800000190734863,7.735000133514404,7978522.0,7.699355125427246
2011-03-04,7.880000114440918,7.699999809265137,7.699999809265137,7.864999771118164,6017666.0,7.828755855560303
2011-03-07,8.095000267028809,7.889999866485596,7.889999866485596,8.010000228881836,16629472.0,7.973087787628174
2011-03-08,8.100000381469727,7.940000057220459,8.045000076293945,7.985000133514404,10761748.0,7.948203086853027
2011-03-09,8.164999961853027,8.005000114440918,8.039999961853027,8.045000076293945,10351718.0,8.007926940917969
2011-03-10,8.010000228881836,7.835000038146973,8.010000228881836,7.840000152587891,8167036.0,7.803871154785156
2011-03-11,8.050000190734863,7.755000114440918,7.829999923706055,7.789999961853027,8799646.0,7.754101276397705
2011-03-14,8.020000457763672,7.699999809265137,7.78000020980835,7.974999904632568,8721726.0,7.938249111175537
2011-03-15,8.114999771118164,7.75,7.894999980926514,7.849999904632568,12057408.0,7.8138251304626465
2011-03-16,7.934999942779541,7.760000228881836,7.860000133514404,7.90500020980835,7164858.0,7.868571758270264
2011-03-17,7.864999771118164,7.644999980926514,7.804999828338623,7.670000076293945,7785238.0,7.634654521942139
2011-03-18,7.994999885559082,7.724999904632568,7.724999904632568,7.820000171661377,7230716.0,7.783963680267334
2011-03-21,7.880000114440918,7.690000057220459,7.795000076293945,7.699999809265137,6550214.0,7.664515972137451
2011-03-22,7.949999809265137,7.550000190734863,7.75,7.855000019073486,6972092.0,7.8188018798828125
2011-03-23,8.0,7.764999866485596,7.804999828338623,7.945000171661377,16011924.0,7.908387660980225
2011-03-24,7.925000190734863,7.824999809265137,7.925000190734863,7.860000133514404,7530886.0,7.823779106140137
2011-03-25,7.994999885559082,7.849999904632568,7.849999904632568,7.940000057220459,10413976.0,7.9034104347229
2011-03-28,8.074999809265137,7.949999809265137,7.949999809265137,7.96999979019165,12421114.0,7.933271884918213
2011-03-29,8.135000228881836,7.960000038146973,8.03499984741211,7.974999904632568,18072946.0,7.938249111175537
2011-03-30,7.965000152587891,7.710000038146973,7.925000190734863,7.71999979019165,10881882.0,7.684423923492432
2011-03-31,7.789999961853027,7.590000152587891,7.715000152587891,7.630000114440918,6055810.0,7.594839096069336
2011-04-01,7.760000228881836,7.599999904632568,7.630000114440918,7.755000114440918,4202884.0,7.719263076782227
2011-04-06,8.074999809265137,7.65500020980835,7.724999904632568,7.949999809265137,18907906.0,7.913363933563232
2011-04-07,7.974999904632568,7.860000133514404,7.940000057220459,7.909999847412109,8268058.0,7.87354850769043
2011-04-08,8.020000457763672,7.875,7.925000190734863,7.96999979019165,10461186.0,7.933271884918213
2011-04-11,8.050000190734863,7.90500020980835,8.0,7.954999923706055,14269336.0,7.918341159820557
2011-04-12,8.289999961853027,7.90500020980835,7.925000190734863,8.1899995803833,29154038.0,8.152257919311523
2011-04-13,8.484999656677246,8.125,8.229999542236328,8.444999694824219,34382808.0,8.406083106994629
2011-04-14,8.475000381469727,8.1899995803833,8.460000038146973,8.229999542236328,21063978.0,8.192073822021484
2011-04-15,8.390000343322754,8.130000114440918,8.204999923706055,8.289999961853027,15993038.0,8.251797676086426
2011-04-18,8.3149995803833,8.125,8.199999809265137,8.25,12869194.0,8.211981773376465
2011-04-19,8.1850004196167,7.90500020980835,8.140000343322754,7.920000076293945,15047004.0,7.88350248336792
2011-04-20,8.0,7.880000114440918,7.949999809265137,7.894999980926514,8303078.0,7.858617782592773
2011-04-21,8.244999885559082,7.909999847412109,7.940000057220459,8.125,14441154.0,8.087557792663574
2011-04-22,8.09000015258789,7.945000171661377,8.085000038146973,8.024999618530273,9169420.0,7.988018035888672
2011-04-25,8.020000457763672,7.78000020980835,7.974999904632568,7.835000038146973,8642578.0,7.79889440536499
2011-04-26,7.889999866485596,7.695000171661377,7.849999904632568,7.699999809265137,7809982.0,7.664515972137451
2011-04-27,7.800000190734863,7.585000038146973,7.704999923706055,7.664999961853027,6616246.0,7.629677772521973
2011-04-28,7.800000190734863,7.579999923706055,7.675000190734863,7.599999904632568,7050022.0,7.564977169036865
2011-04-29,7.679999828338623,7.579999923706055,7.59499979019165,7.670000076293945,8080566.0,7.634654521942139
2011-05-03,7.675000190734863,7.510000228881836,7.650000095367432,7.675000190734863,5550546.0,7.639631748199463
2011-05-04,7.639999866485596,7.179999828338623,7.639999866485596,7.190000057220459,17543388.0,7.156866550445557
2011-05-05,7.28000020980835,7.150000095367432,7.190000057220459,7.179999828338623,4256996.0,7.146912574768066
2011-05-09,7.315000057220459,7.130000114440918,7.179999828338623,7.210000038146973,5139170.0,7.176774501800537
2011-05-10,7.28000020980835,7.150000095367432,7.215000152587891,7.264999866485596,5263426.0,7.231520652770996
2011-05-11,7.300000190734863,7.15500020980835,7.224999904632568,7.21999979019165,5390762.0,7.186728000640869
2011-05-12,7.164999961853027,7.0,7.159999847412109,7.034999847412109,8581960.0,7.002580642700195
2011-05-13,7.739999771118164,7.050000190734863,7.050000190734863,7.630000114440918,42993966.0,7.594839096069336
2011-05-16,7.590000152587891,7.460000038146973,7.539999961853027,7.519999980926514,10073294.0,7.485345840454102
2011-05-17,7.760000228881836,7.425000190734863,7.505000114440918,7.59499979019165,35932536.0,7.559999942779541
2011-05-18,7.489999771118164,7.300000190734863,7.489999771118164,7.40500020980835,21383050.0,7.370875835418701
2011-05-19,7.489999771118164,7.364999771118164,7.409999847412109,7.389999866485596,10718400.0,7.355944633483887
2011-05-20,7.414999961853027,7.275000095367432,7.275000095367432,7.309999942779541,7520280.0,7.276313304901123
2011-05-23,7.360000133514404,6.949999809265137,7.25,6.960000038146973,12934572.0,6.927926540374756
2011-05-24,7.014999866485596,6.869999885559082,6.960000038146973,6.985000133514404,7297644.0,6.952811241149902
2011-05-25,7.039999961853027,6.875,6.940000057220459,6.885000228881836,5433396.0,6.853272438049316
2011-05-26,7.300000190734863,6.914999961853027,6.949999809265137,6.974999904632568,10897796.0,6.942857265472412
2011-05-27,7.135000228881836,6.914999961853027,6.925000190734863,7.03000020980835,10074336.0,6.997603893280029
2011-05-30,7.125,6.900000095367432,7.0,7.03000020980835,7247594.0,6.997603893280029
2011-05-31,7.224999904632568,7.03000020980835,7.054999828338623,7.190000057220459,7833728.0,7.156866550445557
2011-06-01,7.164999961853027,7.085000038146973,7.159999847412109,7.144999980926514,6757368.0,7.11207389831543
2011-06-02,7.065000057220459,6.914999961853027,7.050000190734863,6.989999771118164,7215366.0,6.957787990570068
2011-06-03,7.114999771118164,6.960000038146973,6.965000152587891,7.070000171661377,4344862.0,7.03741979598999
2011-06-07,7.110000133514404,6.960000038146973,7.039999961853027,7.090000152587891,5222136.0,7.0573272705078125
2011-06-08,7.070000171661377,6.949999809265137,7.050000190734863,7.03000020980835,5208960.0,6.997603893280029
2011-06-09,7.050000190734863,6.875,7.014999866485596,6.880000114440918,6040898.0,6.848295211791992
2011-06-10,6.965000152587891,6.829999923706055,6.860000133514404,6.894999980926514,4945552.0,6.863225936889648
2011-06-13,6.869999885559082,6.724999904632568,6.869999885559082,6.815000057220459,4883340.0,6.783594608306885
2011-06-14,7.050000190734863,6.78000020980835,6.840000152587891,6.949999809265137,6383522.0,6.917972087860107
2011-06-15,6.949999809265137,6.815000057220459,6.945000171661377,6.829999923706055,4532634.0,6.798525333404541
2011-06-16,6.889999866485596,6.71999979019165,6.78000020980835,6.744999885559082,4919010.0,6.713917255401611
2011-06-17,7.300000190734863,6.744999885559082,6.78000020980835,6.840000152587891,8216036.0,6.8084797859191895
2011-06-20,7.010000228881836,6.755000114440918,6.755000114440918,6.934999942779541,7231562.0,6.903041362762451
2011-06-21,7.010000228881836,6.889999866485596,6.989999771118164,6.985000133514404,7060176.0,6.952811241149902
2011-06-22,6.994999885559082,6.855000019073486,6.989999771118164,6.860000133514404,4951936.0,6.828387260437012
2011-06-23,7.039999961853027,6.804999828338623,6.829999923706055,6.985000133514404,6565998.0,6.952811241149902
2011-06-24,7.494999885559082,6.929999828338623,6.949999809265137,7.300000190734863,27487730.0,7.266359806060791
2011-06-27,7.355000019073486,7.170000076293945,7.25,7.244999885559082,15894262.0,7.211613178253174
2011-06-28,7.639999866485596,7.190000057220459,7.199999809265137,7.489999771118164,25841780.0,7.455483913421631
2011-06-29,7.539999961853027,7.099999904632568,7.539999961853027,7.190000057220459,19397272.0,7.156866550445557
2011-06-30,7.400000095367432,7.179999828338623,7.190000057220459,7.275000095367432,12987698.0,7.2414751052856445
2011-07-01,7.324999809265137,7.190000057220459,7.239999771118164,7.210000038146973,8760546.0,7.176774501800537
2011-07-04,7.480000019073486,7.260000228881836,7.260000228881836,7.385000228881836,14501894.0,7.350968360900879
2011-07-05,7.425000190734863,7.304999828338623,7.409999847412109,7.360000133514404,7597744.0,7.326083183288574
2011-07-06,7.369999885559082,7.215000152587891,7.369999885559082,7.295000076293945,8722596.0,7.261382579803467
2011-07-07,7.394999980926514,7.235000133514404,7.340000152587891,7.239999771118164,9843672.0,7.20663595199585
2011-07-08,7.320000171661377,7.195000171661377,7.230000019073486,7.264999866485596,5709756.0,7.231520652770996
2011-07-11,7.275000095367432,7.144999980926514,7.235000133514404,7.255000114440918,5976424.0,7.221567153930664
2011-07-12,7.184999942779541,7.050000190734863,7.184999942779541,7.059999942779541,7573134.0,7.027465343475342
2011-07-13,7.199999809265137,7.054999828338623,7.090000152587891,7.179999828338623,6977994.0,7.146912574768066
2011-07-14,7.244999885559082,7.090000152587891,7.175000190734863,7.179999828338623,6467788.0,7.146912574768066
2011-07-15,7.239999771118164,7.090000152587891,7.139999866485596,7.235000133514404,9489266.0,7.201659202575684
2011-07-18,7.324999809265137,7.224999904632568,7.255000114440918,7.25,9190292.0,7.21658992767334
2011-07-19,7.195000171661377,7.034999847412109,7.195000171661377,7.125,7096328.0,7.092165946960449
2011-07-20,7.199999809265137,7.050000190734863,7.179999828338623,7.119999885559082,5580344.0,7.087189197540283
2011-07-21,7.170000076293945,7.039999961853027,7.105000019073486,7.059999942779541,5157112.0,7.027465343475342
2011-07-22,7.184999942779541,7.070000171661377,7.070000171661377,7.090000152587891,5080486.0,7.0573272705078125
2011-07-25,7.03000020980835,6.75,7.03000020980835,6.809999942779541,9387766.0,6.7786173820495605
2011-07-26,6.840000152587891,6.764999866485596,6.815000057220459,6.824999809265137,3499470.0,6.793548107147217
2011-07-27,6.894999980926514,6.760000228881836,6.775000095367432,6.864999771118164,4432290.0,6.833364009857178
2011-07-28,6.815000057220459,6.635000228881836,6.815000057220459,6.730000019073486,7967212.0,6.698986530303955
2011-07-29,6.965000152587891,6.659999847412109,6.735000133514404,6.804999828338623,8815130.0,6.7736406326293945
2011-08-01,6.835000038146973,6.704999923706055,6.775000095367432,6.784999847412109,3851178.0,6.753732681274414
2011-08-02,6.75,6.639999866485596,6.75,6.715000152587891,5313038.0,6.684055805206299
2011-08-03,6.784999847412109,6.599999904632568,6.619999885559082,6.710000038146973,4155144.0,6.679078578948975
2011-08-04,6.875,6.75,6.755000114440918,6.804999828338623,7524894.0,6.7736406326293945
2011-08-05,6.699999809265137,6.489999771118164,6.489999771118164,6.625,5532764.0,6.594470024108887
2011-08-08,6.639999866485596,6.0,6.5,6.164999961853027,8501082.0,6.136590003967285
2011-08-09,6.114999771118164,5.75,6.025000095367432,6.070000171661377,8262040.0,6.042027950286865
2011-08-10,6.239999771118164,6.070000171661377,6.190000057220459,6.079999923706055,6603870.0,6.051981449127197
2011-08-11,6.28000020980835,5.849999904632568,5.855000019073486,6.210000038146973,8675466.0,6.181382656097412
2011-08-12,6.284999847412109,6.170000076293945,6.204999923706055,6.184999942779541,6165034.0,6.156497955322266
2011-08-15,6.320000171661377,6.184999942779541,6.184999942779541,6.284999847412109,5675666.0,6.256036758422852
2011-08-16,6.340000152587891,6.199999809265137,6.320000171661377,6.239999771118164,5768490.0,6.211244106292725
2011-08-17,6.375,6.164999961853027,6.204999923706055,6.284999847412109,6538594.0,6.256036758422852
2011-08-18,6.295000076293945,6.090000152587891,6.224999904632568,6.099999904632568,5155144.0,6.071889400482178
2011-08-19,6.085000038146973,5.925000190734863,5.949999809265137,6.010000228881836,4586442.0,5.982304573059082
2011-08-22,6.139999866485596,5.934999942779541,6.074999809265137,5.980000019073486,3622810.0,5.952442646026611
2011-08-23,6.119999885559082,5.960000038146973,5.960000038146973,6.105000019073486,3569126.0,6.076866626739502
2011-08-24,6.224999904632568,6.065000057220459,6.164999961853027,6.070000171661377,4937662.0,6.042027950286865
2011-08-25,6.675000190734863,6.099999904632568,6.114999771118164,6.675000190734863,21979484.0,6.644239902496338
2011-08-26,7.320000171661377,6.925000190734863,7.25,7.074999809265137,79772920.0,7.042396068572998
2011-08-29,6.994999885559082,6.684999942779541,6.960000038146973,6.735000133514404,42828570.0,6.703963279724121
2011-08-30,6.849999904632568,6.574999809265137,6.804999828338623,6.590000152587891,30568840.0,6.559631824493408
2011-08-31,6.690000057220459,6.5,6.570000171661377,6.599999904632568,20441196.0,6.56958532333374
2011-09-01,6.900000095367432,6.364999771118164,6.610000133514404,6.454999923706055,26355828.0,6.425253391265869
2011-09-02,6.550000190734863,6.324999809265137,6.409999847412109,6.414999961853027,13146908.0,6.385437965393066
2011-09-05,6.440000057220459,6.275000095367432,6.309999942779541,6.335000038146973,10752492.0,6.305806636810303
2011-09-06,6.5,6.25,6.255000114440918,6.414999961853027,12427808.0,6.385437965393066
2011-09-07,6.875,6.434999942779541,6.494999885559082,6.664999961853027,31482744.0,6.634285926818848
2011-09-08,6.635000228881836,6.449999809265137,6.599999904632568,6.454999923706055,18992640.0,6.425253391265869
2011-09-09,6.829999923706055,6.440000057220459,6.440000057220459,6.579999923706055,22132562.0,6.54967737197876
2011-09-13,6.585000038146973,6.324999809265137,6.385000228881836,6.539999961853027,12620642.0,6.509861946105957
2011-09-14,6.75,6.429999828338623,6.614999771118164,6.724999904632568,18127406.0,6.694009304046631
2011-09-15,6.885000228881836,6.610000133514404,6.715000152587891,6.715000152587891,27067940.0,6.684055805206299
2011-09-16,6.795000076293945,6.505000114440918,6.739999771118164,6.525000095367432,17732160.0,6.494931221008301
2011-09-19,6.449999809265137,6.264999866485596,6.449999809265137,6.269999980926514,11028124.0,6.241106033325195
2011-09-20,6.474999904632568,6.25,6.300000190734863,6.389999866485596,10723080.0,6.360552787780762
2011-09-21,6.775000095367432,6.275000095367432,6.355000019073486,6.679999828338623,24485478.0,6.649216651916504
2011-09-22,6.59499979019165,6.375,6.559999942779541,6.385000228881836,34794436.0,6.355576515197754
2011-09-23,6.40500020980835,6.105000019073486,6.235000133514404,6.260000228881836,29726910.0,6.231152534484863
2011-09-26,6.275000095367432,6.050000190734863,6.199999809265137,6.065000057220459,14139534.0,6.037050724029541
2011-09-27,6.21999979019165,6.079999923706055,6.175000190734863,6.135000228881836,11324752.0,6.106728553771973
2011-09-28,6.204999923706055,5.929999828338623,6.175000190734863,5.965000152587891,11434350.0,5.937511920928955
2011-09-29,6.065000057220459,5.789999961853027,5.894999980926514,5.835000038146973,12918278.0,5.80811071395874
2011-09-30,5.96999979019165,5.824999809265137,5.875,5.894999980926514,7929124.0,5.867834091186523
2011-10-10,6.014999866485596,5.84499979019165,5.925000190734863,5.914999961853027,6195550.0,5.887742042541504
2011-10-11,6.505000114440918,6.110000133514404,6.300000190734863,6.260000228881836,56497462.0,6.231152534484863
2011-10-12,6.75,6.03000020980835,6.099999904632568,6.635000228881836,64443218.0,6.604424476623535
2011-10-13,6.639999866485596,6.409999847412109,6.489999771118164,6.545000076293945,45973632.0,6.514838695526123
2011-10-14,6.59499979019165,6.369999885559082,6.449999809265137,6.465000152587891,24513814.0,6.435207843780518
2011-10-17,6.550000190734863,6.394999980926514,6.445000171661377,6.449999809265137,17135444.0,6.420276641845703
2011-10-18,6.400000095367432,6.050000190734863,6.400000095367432,6.085000038146973,26197618.0,6.0569586753845215
2011-10-19,6.315000057220459,6.074999809265137,6.130000114440918,6.139999866485596,14690378.0,6.111705303192139
2011-10-20,6.25,6.025000095367432,6.070000171661377,6.170000076293945,17602894.0,6.141567230224609
2011-10-21,6.244999885559082,6.03000020980835,6.199999809265137,6.110000133514404,10897358.0,6.081843376159668
2011-10-24,6.380000114440918,6.110000133514404,6.170000076293945,6.309999942779541,20132246.0,6.280921936035156
2011-10-25,6.460000038146973,6.199999809265137,6.300000190734863,6.40500020980835,23847980.0,6.375483989715576
2011-10-26,6.465000152587891,6.324999809265137,6.355000019073486,6.380000114440918,19817616.0,6.35059928894043
2011-10-27,6.445000171661377,6.315000057220459,6.369999885559082,6.394999980926514,13970606.0,6.365530014038086
2011-10-28,6.639999866485596,6.425000190734863,6.574999809265137,6.489999771118164,22840596.0,6.460092067718506
2011-10-31,6.545000076293945,6.389999866485596,6.510000228881836,6.409999847412109,16505376.0,6.380460739135742
2011-11-01,6.525000095367432,6.335000038146973,6.349999904632568,6.449999809265137,18355398.0,6.420276641845703
2011-11-02,6.65500020980835,6.210000038146973,6.349999904632568,6.570000171661377,32444056.0,6.539723873138428
2011-11-03,6.690000057220459,6.505000114440918,6.525000095367432,6.539999961853027,33380680.0,6.509861946105957
2011-11-04,6.610000133514404,6.46999979019165,6.610000133514404,6.53000020980835,18563766.0,6.499907970428467
2011-11-07,6.505000114440918,6.400000095367432,6.505000114440918,6.425000190734863,10713374.0,6.395391941070557
2011-11-08,6.534999847412109,6.400000095367432,6.440000057220459,6.425000190734863,9565886.0,6.395391941070557
2011-11-09,6.505000114440918,6.380000114440918,6.46999979019165,6.465000152587891,11686366.0,6.435207843780518
2011-11-10,6.599999904632568,6.34499979019165,6.389999866485596,6.389999866485596,22568124.0,6.360552787780762
2011-11-11,6.519999980926514,6.320000171661377,6.409999847412109,6.355000019073486,12989794.0,6.325714588165283
2011-11-15,6.445000171661377,6.355000019073486,6.445000171661377,6.385000228881836,15093394.0,6.355576515197754
2011-11-16,6.400000095367432,6.119999885559082,6.394999980926514,6.175000190734863,16645930.0,6.146543979644775
2011-11-17,6.204999923706055,6.125,6.125,6.159999847412109,8747550.0,6.131612777709961
2011-11-18,6.215000152587891,6.070000171661377,6.125,6.110000133514404,11988418.0,6.081843376159668
2011-11-21,6.144999980926514,6.050000190734863,6.110000133514404,6.139999866485596,5378106.0,6.111705303192139
2011-11-22,6.150000095367432,6.039999961853027,6.09499979019165,6.105000019073486,5592882.0,6.076866626739502
2011-11-23,6.130000114440918,5.945000171661377,6.110000133514404,5.949999809265137,7838018.0,5.922580718994141
2011-11-24,5.985000133514404,5.860000133514404,5.945000171661377,5.934999942779541,6164948.0,5.907649993896484
2011-11-25,5.994999885559082,5.889999866485596,5.940000057220459,5.90500020980835,4259716.0,5.877788543701172
2011-11-28,6.050000190734863,5.90500020980835,5.949999809265137,5.974999904632568,6713374.0,5.947465419769287
2011-11-29,6.059999942779541,5.954999923706055,6.059999942779541,6.019999980926514,6718534.0,5.992258071899414
2011-11-30,6.019999980926514,5.559999942779541,6.0,5.590000152587891,13379816.0,5.564239978790283
2011-12-01,5.894999980926514,5.71999979019165,5.875,5.739999771118164,13516074.0,5.713548183441162
2011-12-02,5.710000038146973,5.565000057220459,5.675000190734863,5.614999771118164,6457936.0,5.5891242027282715
2011-12-05,5.630000114440918,5.514999866485596,5.599999904632568,5.565000057220459,4549666.0,5.5393548011779785
2011-12-06,5.639999866485596,5.53000020980835,5.53000020980835,5.590000152587891,3556168.0,5.564239978790283
2011-12-07,5.650000095367432,5.570000171661377,5.590000152587891,5.630000114440918,3667330.0,5.604055404663086
2011-12-08,5.675000190734863,5.494999885559082,5.630000114440918,5.59499979019165,5905778.0,5.569216728210449
2011-12-09,5.574999809265137,5.505000114440918,5.525000095367432,5.53000020980835,3659314.0,5.5045166015625
2011-12-12,5.559999942779541,5.360000133514404,5.534999847412109,5.375,5393786.0,5.350230693817139
2011-12-13,5.375,5.235000133514404,5.300000190734863,5.239999771118164,6414618.0,5.2158522605896
2011-12-14,5.284999847412109,5.130000114440918,5.190000057220459,5.164999961853027,4563056.0,5.14119815826416
2011-12-15,5.150000095367432,4.925000190734863,5.139999866485596,4.945000171661377,7295118.0,4.92221212387085
2011-12-16,5.039999961853027,4.809999942779541,4.974999904632568,5.034999847412109,7588412.0,5.0117974281311035
2011-12-19,4.980000019073486,4.800000190734863,4.980000019073486,4.949999809265137,5774708.0,4.927188873291016
2011-12-20,5.010000228881836,4.894999980926514,4.934999942779541,4.925000190734863,4458368.0,4.902304649353027
2011-12-21,5.010000228881836,4.809999942779541,4.994999885559082,4.820000171661377,5458024.0,4.797788143157959
2011-12-22,4.789999961853027,4.599999904632568,4.789999961853027,4.704999923706055,5528836.0,4.683318138122559
2011-12-23,4.875,4.664999961853027,4.715000152587891,4.789999961853027,5154260.0,4.767926216125488
2011-12-26,4.824999809265137,4.699999809265137,4.715000152587891,4.760000228881836,3213818.0,4.738064765930176
2011-12-27,5.0,4.71999979019165,4.760000228881836,4.815000057220459,9033792.0,4.792811393737793
2011-12-28,5.090000152587891,4.710000038146973,4.769999980926514,5.039999961853027,15476230.0,5.0167741775512695
2011-12-29,5.0,4.925000190734863,4.960000038146973,4.929999828338623,7670744.0,4.907280921936035
2011-12-30,5.039999961853027,4.940000057220459,4.994999885559082,4.960000038146973,5194088.0,4.937142848968506
2012-01-04,5.039999961853027,4.715000152587891,5.005000114440918,4.724999904632568,5890136.0,4.703225612640381
2012-01-05,4.804999828338623,4.630000114440918,4.670000076293945,4.679999828338623,5706142.0,4.658432960510254
2012-01-06,4.869999885559082,4.625,4.679999828338623,4.849999904632568,7733586.0,4.8276495933532715
2012-01-09,5.054999828338623,4.769999980926514,4.824999809265137,5.03000020980835,9548160.0,5.0068206787109375
2012-01-10,5.224999904632568,4.985000133514404,4.985000133514404,5.190000057220459,17322562.0,5.166083335876465
2012-01-11,5.195000171661377,5.079999923706055,5.15500020980835,5.110000133514404,11130976.0,5.086452007293701
2012-01-12,5.144999980926514,5.039999961853027,5.039999961853027,5.065000057220459,7451976.0,5.041659355163574
2012-01-13,5.099999904632568,4.90500020980835,5.074999809265137,4.965000152587891,7876506.0,4.94212007522583
2012-01-16,5.03000020980835,4.835000038146973,4.900000095367432,4.84499979019165,4661454.0,4.8226728439331055
2012-01-17,5.175000190734863,4.800000190734863,4.824999809265137,5.150000095367432,9839426.0,5.126267433166504
2012-01-18,5.425000190734863,5.074999809265137,5.135000228881836,5.085000038146973,13498718.0,5.0615668296813965
2012-01-19,5.289999961853027,5.074999809265137,5.110000133514404,5.204999923706055,13213636.0,5.181014060974121
2012-01-20,5.275000095367432,5.139999866485596,5.264999866485596,5.210000038146973,9461136.0,5.185990810394287
2012-01-30,5.199999809265137,5.074999809265137,5.179999828338623,5.099999904632568,6335976.0,5.076497554779053
2012-01-31,5.139999866485596,5.054999828338623,5.114999771118164,5.114999771118164,3644006.0,5.091428279876709
2012-02-01,5.190000057220459,5.019999980926514,5.119999885559082,5.039999961853027,4295990.0,5.0167741775512695
2012-02-02,5.159999847412109,5.019999980926514,5.059999942779541,5.159999847412109,6444928.0,5.136220932006836
2012-02-03,5.210000038146973,5.099999904632568,5.135000228881836,5.175000190734863,7253078.0,5.151152610778809
2012-02-06,5.244999885559082,5.114999771118164,5.175000190734863,5.159999847412109,7145034.0,5.136220932006836
2012-02-07,5.125,4.974999904632568,5.114999771118164,5.0,7521994.0,4.976958751678467
2012-02-08,5.244999885559082,4.985000133514404,4.989999771118164,5.179999828338623,9083488.0,5.156128883361816
2012-02-09,5.21999979019165,5.135000228881836,5.159999847412109,5.175000190734863,8878178.0,5.151152610778809
2012-02-10,5.324999809265137,5.15500020980835,5.15500020980835,5.215000152587891,14039018.0,5.190968036651611
2012-02-13,5.25,5.130000114440918,5.159999847412109,5.204999923706055,9369376.0,5.181014060974121
2012-02-14,5.28000020980835,5.139999866485596,5.164999961853027,5.210000038146973,9914002.0,5.185990810394287
2012-02-15,5.474999904632568,5.164999961853027,5.164999961853027,5.364999771118164,21976176.0,5.34027624130249
2012-02-16,5.375,5.25,5.315000057220459,5.315000057220459,12579956.0,5.2905073165893555
2012-02-17,5.375,5.264999866485596,5.320000171661377,5.304999828338623,7962018.0,5.280552864074707
2012-02-20,5.304999828338623,5.304999828338623,5.304999828338623,5.304999828338623,0.0,5.280552864074707
2012-02-21,5.364999771118164,5.210000038146973,5.309999942779541,5.360000133514404,11802406.0,5.335299968719482
2012-02-22,5.579999923706055,5.309999942779541,5.335000038146973,5.494999885559082,22685356.0,5.469677448272705
2012-02-23,5.775000095367432,5.454999923706055,5.489999771118164,5.550000190734863,20355560.0,5.524424076080322
2012-02-24,5.760000228881836,5.5,5.545000076293945,5.664999961853027,22667936.0,5.638894081115723
2012-02-27,5.894999980926514,5.699999809265137,5.715000152587891,5.699999809265137,28895146.0,5.673732757568359
2012-02-28,5.730000019073486,5.574999809265137,5.650000095367432,5.659999847412109,19435910.0,5.633916854858398
2012-02-29,5.644999980926514,5.545000076293945,5.630000114440918,5.550000190734863,10576334.0,5.524424076080322
2012-03-01,5.630000114440918,5.519999980926514,5.53000020980835,5.574999809265137,6898786.0,5.549308776855469
2012-03-02,5.75,5.585000038146973,5.585000038146973,5.739999771118164,16519616.0,5.713548183441162
2012-03-05,5.869999885559082,5.670000076293945,5.755000114440918,5.679999828338623,14451370.0,5.653824806213379
2012-03-06,5.679999828338623,5.550000190734863,5.650000095367432,5.574999809265137,11280824.0,5.549308776855469
2012-03-07,5.679999828338623,5.494999885559082,5.510000228881836,5.579999923706055,8834874.0,5.554285526275635
2012-03-08,6.139999866485596,5.610000133514404,5.614999771118164,6.139999866485596,46449470.0,6.111705303192139
2012-03-09,6.239999771118164,6.054999828338623,6.159999847412109,6.195000171661377,56624426.0,6.166451930999756
2012-03-12,6.184999942779541,6.034999847412109,6.150000095367432,6.099999904632568,24651340.0,6.071889400482178
2012-03-13,6.099999904632568,6.099999904632568,6.099999904632568,6.099999904632568,0.0,6.071889400482178
2012-03-14,6.099999904632568,6.099999904632568,6.099999904632568,6.099999904632568,0.0,6.071889400482178
2012-03-15,6.099999904632568,6.099999904632568,6.099999904632568,6.099999904632568,0.0,6.071889400482178
2012-03-16,6.099999904632568,6.099999904632568,6.099999904632568,6.099999904632568,0.0,6.071889400482178
2012-03-19,6.099999904632568,6.099999904632568,6.099999904632568,6.099999904632568,0.0,6.071889400482178
2012-03-20,6.03000020980835,5.755000114440918,5.934999942779541,5.815000057220459,23263104.0,5.78820276260376
2012-03-21,6.03000020980835,5.804999828338623,5.889999866485596,5.914999961853027,17547398.0,5.887742042541504
2012-03-22,6.300000190734863,5.84499979019165,5.929999828338623,6.065000057220459,23707056.0,6.037050724029541
2012-03-23,6.21999979019165,5.894999980926514,6.005000114440918,5.949999809265137,23952284.0,5.922580718994141
2012-03-26,5.949999809265137,5.75,5.949999809265137,5.835000038146973,11009474.0,5.80811071395874
2012-03-27,5.929999828338623,5.755000114440918,5.894999980926514,5.760000228881836,8222260.0,5.733456611633301
2012-03-28,5.965000152587891,5.554999828338623,5.849999904632568,5.570000171661377,22282844.0,5.544332027435303
2012-03-29,5.514999866485596,5.315000057220459,5.449999809265137,5.380000114440918,15622164.0,5.355207443237305
2012-03-30,5.559999942779541,5.364999771118164,5.364999771118164,5.494999885559082,11645586.0,5.469677448272705
2012-04-05,5.994999885559082,5.425000190734863,5.539999961853027,5.769999980926514,19140376.0,5.743410110473633
2012-04-06,5.769999980926514,5.769999980926514,5.769999980926514,5.769999980926514,0.0,5.743410110473633
2012-04-09,6.074999809265137,5.664999961853027,5.699999809265137,5.84499979019165,16634986.0,5.818064212799072
2012-04-10,5.989999771118164,5.614999771118164,5.75,5.985000133514404,15376224.0,5.957419395446777
2012-04-11,6.054999828338623,5.809999942779541,5.849999904632568,5.920000076293945,13381924.0,5.892719268798828
2012-04-12,6.239999771118164,5.860000133514404,5.934999942779541,6.139999866485596,28699028.0,6.111705303192139
2012-04-13,6.360000133514404,6.099999904632568,6.135000228881836,6.135000228881836,27584868.0,6.106728553771973
2012-04-16,6.244999885559082,6.034999847412109,6.039999961853027,6.15500020980835,14463156.0,6.126636505126953
2012-04-17,6.159999847412109,5.925000190734863,6.105000019073486,5.934999942779541,13095262.0,5.907649993896484
2012-04-18,6.375,5.940000057220459,5.985000133514404,6.289999961853027,23980648.0,6.261013984680176
2012-04-19,6.369999885559082,6.179999828338623,6.25,6.199999809265137,18859218.0,6.171428680419922
2012-04-20,6.820000171661377,6.175000190734863,6.215000152587891,6.820000171661377,72761246.0,6.788571834564209
2012-04-23,7.065000057220459,6.690000057220459,6.75,6.824999809265137,65049268.0,6.793548107147217
2012-04-24,6.954999923706055,6.449999809265137,6.670000076293945,6.735000133514404,42386236.0,6.703963279724121
2012-04-25,7.409999847412109,6.65500020980835,6.739999771118164,7.034999847412109,66048738.0,7.002580642700195
2012-04-26,7.329999923706055,6.744999885559082,7.034999847412109,7.090000152587891,59205694.0,7.0573272705078125
2012-04-27,7.03000020980835,6.789999961853027,7.03000020980835,6.840000152587891,27921844.0,6.8084797859191895
2012-05-02,7.340000152587891,6.920000076293945,7.139999866485596,6.934999942779541,49693202.0,6.903041362762451
2012-05-03,7.630000114440918,6.824999809265137,6.849999904632568,7.519999980926514,84896686.0,7.485345840454102
2012-05-04,7.534999847412109,7.300000190734863,7.429999828338623,7.5,48703110.0,7.465437889099121
2012-05-07,7.5,7.5,7.5,7.5,0.0,7.465437889099121
2012-05-08,7.449999809265137,7.099999904632568,7.449999809265137,7.239999771118164,38611370.0,7.20663595199585
2012-05-09,7.320000171661377,7.03000020980835,7.099999904632568,7.079999923706055,25363914.0,7.047373294830322
2012-05-10,7.289999961853027,6.925000190734863,7.079999923706055,7.164999961853027,25909398.0,7.13198184967041
2012-05-11,7.269999980926514,6.960000038146973,7.139999866485596,6.980000019073486,23018632.0,6.947834491729736
2012-05-14,7.389999866485596,7.034999847412109,7.054999828338623,7.110000133514404,39178812.0,7.077235221862793
2012-05-15,7.260000228881836,6.90500020980835,6.974999904632568,7.21999979019165,23734192.0,7.186728000640869
2012-05-16,7.425000190734863,7.085000038146973,7.15500020980835,7.105000019073486,32135666.0,7.072258472442627
2012-05-17,7.764999866485596,7.130000114440918,7.150000095367432,7.659999847412109,59939818.0,7.624700546264648
2012-05-18,7.690000057220459,7.449999809265137,7.5,7.579999923706055,40566856.0,7.545069217681885
2012-05-21,7.53000020980835,7.204999923706055,7.449999809265137,7.28000020980835,23759476.0,7.2464518547058105
2012-05-22,7.650000095367432,7.300000190734863,7.300000190734863,7.514999866485596,26225938.0,7.480368614196777
2012-05-23,7.755000114440918,7.425000190734863,7.474999904632568,7.679999828338623,37129642.0,7.644608497619629
2012-05-24,7.744999885559082,7.414999961853027,7.644999980926514,7.46999979019165,24348318.0,7.43557596206665
2012-05-25,7.695000171661377,7.394999980926514,7.465000152587891,7.474999904632568,20588536.0,7.440553188323975
2012-05-28,7.579999923706055,7.050000190734863,7.369999885559082,7.53000020980835,24941856.0,7.495299816131592
2012-05-29,7.934999942779541,7.449999809265137,7.53000020980835,7.71999979019165,44033426.0,7.684423923492432
2012-05-30,7.849999904632568,7.639999866485596,7.71999979019165,7.764999866485596,22019200.0,7.729216575622559
2012-05-31,7.929999828338623,7.65500020980835,7.664999961853027,7.699999809265137,23234578.0,7.664515972137451
2012-06-01,7.925000190734863,7.614999771118164,7.730000019073486,7.704999923706055,23081376.0,7.669493198394775
2012-06-04,7.875,7.449999809265137,7.545000076293945,7.53000020980835,23659782.0,7.495299816131592
2012-06-05,7.650000095367432,7.25,7.525000095367432,7.364999771118164,19652124.0,7.33105993270874
2012-06-06,7.510000228881836,7.260000228881836,7.324999809265137,7.329999923706055,10837536.0,7.2962212562561035
2012-06-07,7.554999828338623,7.315000057220459,7.485000133514404,7.329999923706055,11935922.0,7.2962212562561035
2012-06-08,7.610000133514404,7.329999923706055,7.480000019073486,7.425000190734863,22721732.0,7.390783786773682
2012-06-11,7.644999980926514,7.199999809265137,7.510000228881836,7.574999809265137,19468686.0,7.5400919914245605
2012-06-12,7.59499979019165,7.409999847412109,7.480000019073486,7.440000057220459,9849676.0,7.405714511871338
2012-06-13,7.784999847412109,7.440000057220459,7.489999771118164,7.695000171661377,24128976.0,7.659539699554443
2012-06-14,7.690000057220459,7.505000114440918,7.625,7.53000020980835,17382046.0,7.495299816131592
2012-06-15,7.659999847412109,7.409999847412109,7.550000190734863,7.525000095367432,13167094.0,7.490323066711426
2012-06-18,7.875,7.579999923706055,7.579999923706055,7.744999885559082,24161556.0,7.709308624267578
2012-06-19,7.815000057220459,7.650000095367432,7.730000019073486,7.744999885559082,16907618.0,7.709308624267578
2012-06-20,7.815000057220459,7.59499979019165,7.78000020980835,7.599999904632568,12371110.0,7.564977169036865
2012-06-21,7.59499979019165,7.300000190734863,7.559999942779541,7.340000152587891,13969660.0,7.306175231933594
2012-06-25,7.335000038146973,6.835000038146973,7.335000038146973,6.974999904632568,19826282.0,6.942857265472412
2012-06-26,7.244999885559082,6.809999942779541,6.90500020980835,7.09499979019165,12367162.0,7.0623040199279785
2012-06-27,7.15500020980835,6.949999809265137,7.050000190734863,7.034999847412109,7042198.0,7.002580642700195
2012-06-28,7.195000171661377,7.014999866485596,7.039999961853027,7.025000095367432,9958164.0,6.992627143859863
2012-06-29,7.244999885559082,6.880000114440918,6.949999809265137,7.195000171661377,14252640.0,7.161843776702881
2012-07-02,7.295000076293945,7.125,7.224999904632568,7.224999904632568,8795774.0,7.191705226898193
2012-07-03,7.269999980926514,7.050000190734863,7.235000133514404,7.105000019073486,10651008.0,7.072258472442627
2012-07-04,7.150000095367432,7.0,7.105000019073486,7.019999980926514,7238288.0,6.987649917602539
2012-07-05,6.949999809265137,6.449999809265137,6.940000057220459,6.59499979019165,22954278.0,6.564608097076416
2012-07-06,6.775000095367432,6.289999961853027,6.715000152587891,6.684999942779541,28057946.0,6.65419340133667
2012-07-09,6.59499979019165,6.25,6.574999809265137,6.264999866485596,22034568.0,6.236128807067871
2012-07-10,6.300000190734863,6.110000133514404,6.275000095367432,6.15500020980835,22245558.0,6.126636505126953
2012-07-11,6.204999923706055,5.994999885559082,6.059999942779541,6.144999980926514,17058086.0,6.116682052612305
2012-07-12,6.434999942779541,5.989999771118164,6.139999866485596,6.300000190734863,25631860.0,6.270967960357666
2012-07-13,6.425000190734863,6.215000152587891,6.260000228881836,6.340000152587891,14578364.0,6.310783863067627
2012-07-16,6.360000133514404,5.925000190734863,6.315000057220459,5.945000171661377,18631402.0,5.917603969573975
2012-07-17,6.199999809265137,5.849999904632568,5.900000095367432,6.074999809265137,20262476.0,6.047004699707031
2012-07-18,6.25,5.90500020980835,6.019999980926514,6.239999771118164,19907380.0,6.211244106292725
2012-07-19,6.635000228881836,6.170000076293945,6.204999923706055,6.369999885559082,40891162.0,6.3406453132629395
2012-07-20,6.40500020980835,6.269999980926514,6.300000190734863,6.349999904632568,15431590.0,6.320737361907959
2012-07-23,6.275000095367432,6.0,6.255000114440918,6.199999809265137,16908178.0,6.171428680419922
2012-07-24,6.34499979019165,6.074999809265137,6.074999809265137,6.289999961853027,17568110.0,6.261013984680176
2012-07-25,6.284999847412109,6.105000019073486,6.269999980926514,6.125,11401908.0,6.096774101257324
2012-07-26,6.25,6.090000152587891,6.125,6.184999942779541,14891224.0,6.156497955322266
2012-07-27,6.230000019073486,6.099999904632568,6.195000171661377,6.150000095367432,12266600.0,6.121659278869629
2012-07-30,6.21999979019165,5.855000019073486,6.175000190734863,5.880000114440918,15053364.0,5.852903366088867
2012-07-31,5.880000114440918,5.695000171661377,5.875,5.760000228881836,10964574.0,5.733456611633301
2012-08-01,5.985000133514404,5.760000228881836,5.760000228881836,5.894999980926514,13653952.0,5.867834091186523
2012-08-02,5.914999961853027,5.724999904632568,5.885000228881836,5.809999942779541,12495708.0,5.783226013183594
2012-08-03,6.0,5.840000152587891,5.909999847412109,5.994999885559082,11197528.0,5.967373371124268
2012-08-06,6.199999809265137,5.920000076293945,5.949999809265137,6.190000057220459,18355718.0,6.161474704742432
2012-08-07,6.224999904632568,6.110000133514404,6.170000076293945,6.139999866485596,11157812.0,6.111705303192139
2012-08-08,6.260000228881836,6.125,6.204999923706055,6.164999961853027,13435902.0,6.136590003967285
2012-08-09,6.199999809265137,6.010000228881836,6.130000114440918,6.190000057220459,13118540.0,6.161474704742432
2012-08-10,6.179999828338623,6.014999866485596,6.175000190734863,6.03000020980835,15565068.0,6.0022125244140625
2012-08-13,6.034999847412109,5.525000095367432,6.034999847412109,5.570000171661377,23020948.0,5.544332027435303
2012-08-14,5.585000038146973,5.355000019073486,5.514999866485596,5.510000228881836,16072012.0,5.4846086502075195
2012-08-15,5.539999961853027,5.429999828338623,5.519999980926514,5.440000057220459,7168490.0,5.414930820465088
2012-08-16,5.539999961853027,5.355000019073486,5.440000057220459,5.400000095367432,11331256.0,5.375115394592285
2012-08-17,5.429999828338623,5.289999961853027,5.394999980926514,5.420000076293945,12372522.0,5.395023345947266
2012-08-20,5.480000019073486,5.300000190734863,5.375,5.440000057220459,8895922.0,5.414930820465088
2012-08-21,5.565000057220459,5.425000190734863,5.429999828338623,5.510000228881836,12964014.0,5.4846086502075195
2012-08-22,5.539999961853027,5.355000019073486,5.53000020980835,5.409999847412109,10037668.0,5.385068893432617
2012-08-23,5.53000020980835,5.389999866485596,5.46999979019165,5.449999809265137,10189980.0,5.424884796142578
2012-08-24,5.474999904632568,5.329999923706055,5.454999923706055,5.335000038146973,7661482.0,5.310414791107178
2012-08-27,5.300000190734863,5.050000190734863,5.300000190734863,5.065000057220459,13434670.0,5.041659355163574
2012-08-28,5.570000171661377,5.065000057220459,5.065000057220459,5.385000228881836,21728170.0,5.360184669494629
2012-08-29,5.494999885559082,5.289999961853027,5.300000190734863,5.394999980926514,18290746.0,5.370138168334961
2012-08-30,5.934999942779541,5.375,5.380000114440918,5.934999942779541,68270996.0,5.907649993896484
2012-08-31,5.949999809265137,5.769999980926514,5.835000038146973,5.875,39183920.0,5.847926616668701
2012-09-03,6.110000133514404,5.809999942779541,5.824999809265137,5.925000190734863,51428574.0,5.897696018218994
2012-09-04,5.985000133514404,5.824999809265137,5.925000190734863,5.855000019073486,27598144.0,5.828018665313721
2012-09-05,6.090000152587891,5.755000114440918,5.795000076293945,5.949999809265137,28871406.0,5.922580718994141
2012-09-06,6.050000190734863,5.809999942779541,5.894999980926514,6.0,27011166.0,5.972350120544434
2012-09-07,6.599999904632568,6.090000152587891,6.090000152587891,6.599999904632568,73879916.0,6.56958532333374
2012-09-10,6.71999979019165,6.460000038146973,6.5,6.59499979019165,51001234.0,6.564608097076416
2012-09-11,6.625,6.409999847412109,6.559999942779541,6.614999771118164,24411682.0,6.5845160484313965
2012-09-12,6.795000076293945,6.5,6.724999904632568,6.610000133514404,23160106.0,6.5795392990112305
2012-09-13,6.625,6.400000095367432,6.565000057220459,6.414999961853027,18804570.0,6.385437965393066
2012-09-14,6.664999961853027,6.335000038146973,6.545000076293945,6.525000095367432,32235190.0,6.494931221008301
2012-09-17,6.5,6.135000228881836,6.465000152587891,6.139999866485596,28409408.0,6.111705303192139
2012-09-18,6.199999809265137,6.050000190734863,6.050000190734863,6.09499979019165,15566592.0,6.0669121742248535
2012-09-19,6.425000190734863,6.114999771118164,6.150000095367432,6.375,30538256.0,6.3456220626831055
2012-09-20,6.394999980926514,6.199999809265137,6.295000076293945,6.309999942779541,23081206.0,6.280921936035156
2012-09-21,6.664999961853027,6.164999961853027,6.320000171661377,6.480000019073486,36326698.0,6.450138568878174
2012-09-24,7.130000114440918,6.28000020980835,6.300000190734863,6.755000114440918,50009726.0,6.723871231079102
2012-09-25,6.914999961853027,6.610000133514404,6.664999961853027,6.724999904632568,36184714.0,6.694009304046631
2012-09-26,6.885000228881836,6.485000133514404,6.710000038146973,6.53000020980835,26933344.0,6.499907970428467
2012-09-27,7.184999942779541,6.449999809265137,6.489999771118164,7.184999942779541,81719728.0,7.151889324188232
2012-09-28,7.90500020980835,6.900000095367432,7.050000190734863,7.735000133514404,101278782.0,7.699355125427246
2012-10-08,8.125,7.570000171661377,7.59499979019165,7.760000228881836,73004454.0,7.724239826202393
2012-10-09,8.130000114440918,7.690000057220459,7.699999809265137,7.84499979019165,71971512.0,7.808847904205322
2012-10-10,7.824999809265137,7.585000038146973,7.75,7.795000076293945,45251506.0,7.759078502655029
2012-10-11,7.980000019073486,7.599999904632568,7.735000133514404,7.644999980926514,43963348.0,7.609769821166992
2012-10-12,7.815000057220459,7.375,7.690000057220459,7.715000152587891,42641792.0,7.679447174072266
2012-10-15,7.784999847412109,7.534999847412109,7.724999904632568,7.684999942779541,30422030.0,7.649585247039795
2012-10-16,7.875,7.59499979019165,7.695000171661377,7.650000095367432,41135418.0,7.614746570587158
2012-10-17,7.775000095367432,7.449999809265137,7.769999980926514,7.53000020980835,40334506.0,7.495299816131592
2012-10-18,7.675000190734863,7.465000152587891,7.5,7.565000057220459,33534728.0,7.5301384925842285
2012-10-19,7.925000190734863,7.5,7.590000152587891,7.820000171661377,48520470.0,7.783963680267334
2012-10-22,8.039999961853027,7.724999904632568,7.755000114440918,7.875,43209284.0,7.838709831237793
2012-10-23,7.880000114440918,7.514999866485596,7.880000114440918,7.550000190734863,36381280.0,7.515207767486572
2012-10-24,7.675000190734863,7.409999847412109,7.474999904632568,7.445000171661377,24877094.0,7.410691738128662
2012-10-25,7.510000228881836,7.099999904632568,7.425000190734863,7.170000076293945,32071596.0,7.136958599090576
2012-10-26,7.28000020980835,7.014999866485596,7.175000190734863,7.170000076293945,28292994.0,7.136958599090576
2012-10-29,7.230000019073486,6.980000019073486,7.170000076293945,7.135000228881836,20264110.0,7.102120399475098
2012-10-30,7.269999980926514,7.019999980926514,7.15500020980835,7.065000057220459,24180578.0,7.032442569732666
2012-10-31,7.21999979019165,6.949999809265137,7.074999809265137,7.195000171661377,22981648.0,7.161843776702881
2012-11-01,7.849999904632568,7.179999828338623,7.224999904632568,7.635000228881836,61093698.0,7.599815845489502
2012-11-02,7.829999923706055,7.570000171661377,7.579999923706055,7.715000152587891,43326230.0,7.679447174072266
2012-11-05,7.75,7.574999809265137,7.664999961853027,7.599999904632568,24258584.0,7.564977169036865
2012-11-06,8.359999656677246,7.465000152587891,7.650000095367432,8.164999961853027,73240760.0,8.127373695373535
2012-11-07,8.194999694824219,7.900000095367432,8.050000190734863,7.985000133514404,46794268.0,7.948203086853027
2012-11-08,8.140000343322754,7.704999923706055,7.809999942779541,7.829999923706055,43352872.0,7.793917179107666
2012-11-09,7.84499979019165,7.619999885559082,7.755000114440918,7.735000133514404,27214656.0,7.699355125427246
2012-11-12,7.835000038146973,7.40500020980835,7.784999847412109,7.599999904632568,36028204.0,7.564977169036865
2012-11-13,7.59499979019165,7.09499979019165,7.59499979019165,7.105000019073486,33702772.0,7.072258472442627
2012-11-14,7.445000171661377,7.025000095367432,7.045000076293945,7.380000114440918,39930758.0,7.345991134643555
2012-11-15,7.429999828338623,7.144999980926514,7.239999771118164,7.164999961853027,28763734.0,7.13198184967041
2012-11-16,7.514999866485596,7.105000019073486,7.150000095367432,7.389999866485596,38266604.0,7.355944633483887
2012-11-19,7.800000190734863,7.349999904632568,7.380000114440918,7.710000038146973,51067598.0,7.6744704246521
2012-11-20,7.760000228881836,7.514999866485596,7.75,7.579999923706055,37236032.0,7.545069217681885
2012-11-21,8.0,7.53000020980835,7.570000171661377,7.885000228881836,67323366.0,7.848663806915283
2012-11-22,7.829999923706055,7.690000057220459,7.789999961853027,7.809999942779541,35870992.0,7.7740092277526855
2012-11-23,7.889999866485596,7.630000114440918,7.795000076293945,7.650000095367432,37647768.0,7.614746570587158
2012-11-26,7.670000076293945,7.275000095367432,7.590000152587891,7.289999961853027,38366532.0,7.256405830383301
2012-11-27,7.454999923706055,7.150000095367432,7.150000095367432,7.215000152587891,35000400.0,7.181751251220703
2012-11-28,7.385000228881836,7.125,7.150000095367432,7.300000190734863,32097798.0,7.266359806060791
2012-11-29,7.385000228881836,6.570000171661377,7.309999942779541,6.570000171661377,51386392.0,6.539723873138428
2012-11-30,6.519999980926514,6.150000095367432,6.324999809265137,6.34499979019165,57011842.0,6.315760135650635
2012-12-03,6.440000057220459,6.019999980926514,6.324999809265137,6.054999828338623,35003822.0,6.027096748352051
2012-12-04,6.599999904632568,6.010000228881836,6.039999961853027,6.454999923706055,50212552.0,6.425253391265869
2012-12-05,7.090000152587891,6.349999904632568,6.389999866485596,6.84499979019165,74061236.0,6.813456058502197
2012-12-06,6.875,6.650000095367432,6.800000190734863,6.724999904632568,38899094.0,6.694009304046631
2012-12-07,6.985000133514404,6.715000152587891,6.75,6.849999904632568,49485262.0,6.8184332847595215
2012-12-10,7.045000076293945,6.849999904632568,6.849999904632568,6.929999828338623,39092776.0,6.898064613342285
2012-12-11,6.989999771118164,6.835000038146973,6.869999885559082,6.855000019073486,28827018.0,6.823410511016846
2012-12-12,6.96999979019165,6.75,6.824999809265137,6.914999961853027,27885478.0,6.883133888244629
2012-12-13,6.925000190734863,6.730000019073486,6.860000133514404,6.769999980926514,19840882.0,6.738801956176758
2012-12-14,7.324999809265137,6.769999980926514,6.820000171661377,7.264999866485596,65208394.0,7.231520652770996
2012-12-17,7.565000057220459,7.15500020980835,7.329999923706055,7.369999885559082,71046170.0,7.336036682128906
2012-12-18,7.639999866485596,7.199999809265137,7.324999809265137,7.425000190734863,58943310.0,7.390783786773682
2012-12-19,7.489999771118164,7.284999847412109,7.349999904632568,7.329999923706055,29312106.0,7.2962212562561035
2012-12-20,7.590000152587891,7.15500020980835,7.275000095367432,7.465000152587891,49099182.0,7.430599212646484
2012-12-21,7.53000020980835,7.275000095367432,7.449999809265137,7.309999942779541,34100488.0,7.276313304901123
2012-12-24,8.039999961853027,7.255000114440918,7.300000190734863,7.670000076293945,69136488.0,7.634654521942139
2012-12-25,8.039999961853027,7.465000152587891,7.545000076293945,7.820000171661377,73863912.0,7.783963680267334
2012-12-26,7.869999885559082,7.715000152587891,7.755000114440918,7.800000190734863,33599650.0,7.7640557289123535
2012-12-27,8.095000267028809,7.789999961853027,7.855000019073486,7.835000038146973,51668898.0,7.79889440536499
2012-12-28,8.619999885559082,7.900000095367432,7.949999809265137,8.619999885559082,112705360.0,8.580276489257812
2012-12-31,9.029999732971191,8.625,8.885000228881836,8.920000076293945,97807668.0,8.878893852233887
2013-01-04,9.149999618530273,8.649999618530273,8.9399995803833,8.774999618530273,73565204.0,8.734561920166016
2013-01-07,8.850000381469727,8.640000343322754,8.704999923706055,8.8100004196167,49100340.0,8.769401550292969
2013-01-08,8.789999961853027,8.5,8.75,8.595000267028809,59435546.0,8.555392265319824
2013-01-09,8.75,8.399999618530273,8.555000305175781,8.609999656677246,46240478.0,8.570322036743164
2013-01-10,8.984999656677246,8.545000076293945,8.569999694824219,8.734999656677246,63388148.0,8.694746017456055
2013-01-11,8.734999656677246,8.25,8.675000190734863,8.295000076293945,51016626.0,8.25677490234375
2013-01-14,9.125,8.270000457763672,8.270000457763672,9.125,102087530.0,9.0829496383667
2013-01-15,9.3100004196167,9.015000343322754,9.220000267028809,9.104999542236328,81226228.0,9.063041687011719
2013-01-16,9.164999961853027,8.8149995803833,9.095000267028809,9.114999771118164,61507444.0,9.07299518585205
2013-01-17,9.350000381469727,8.899999618530273,9.039999961853027,9.145000457763672,66632086.0,9.10285758972168
2013-01-18,9.489999771118164,9.09000015258789,9.140000343322754,9.220000267028809,58083132.0,9.177512168884277
2013-01-21,9.3100004196167,9.055000305175781,9.175000190734863,9.21500015258789,35315342.0,9.172534942626953
2013-01-22,9.345000267028809,9.0,9.21500015258789,9.085000038146973,47853374.0,9.043133735656738
2013-01-23,9.050000190734863,8.75,9.024999618530273,8.994999885559082,39574678.0,8.953548431396484
2013-01-24,9.545000076293945,8.875,8.9399995803833,8.9350004196167,84786170.0,8.89382553100586
2013-01-25,8.984999656677246,8.600000381469727,8.864999771118164,8.675000190734863,38103444.0,8.63502311706543
2013-01-28,9.135000228881836,8.680000305175781,8.680000305175781,9.104999542236328,52967054.0,9.063041687011719
2013-01-29,9.475000381469727,9.0,9.104999542236328,9.204999923706055,60846726.0,9.162580490112305
2013-01-30,9.484999656677246,8.979999542236328,9.199999809265137,9.100000381469727,51371714.0,9.058065414428711
2013-01-31,9.399999618530273,9.010000228881836,9.149999618530273,9.194999694824219,34617462.0,9.152626991271973
2013-02-01,9.625,9.024999618530273,9.154999732971191,9.475000381469727,77768398.0,9.431337356567383
2013-02-04,9.664999961853027,9.170000076293945,9.510000228881836,9.210000038146973,66667524.0,9.167557716369629
2013-02-05,9.109999656677246,8.9399995803833,9.079999923706055,9.020000457763672,48016134.0,8.978433609008789
2013-02-06,9.399999618530273,8.984999656677246,9.09000015258789,9.210000038146973,42124856.0,9.167557716369629
2013-02-07,9.675000190734863,9.039999961853027,9.149999618530273,9.5600004196167,69263670.0,9.515945434570312
2013-02-08,9.600000381469727,9.319999694824219,9.524999618530273,9.545000076293945,45120902.0,9.50101375579834
2013-02-18,9.550000190734863,9.1850004196167,9.550000190734863,9.1899995803833,30580258.0,9.147649765014648
2013-02-19,9.265000343322754,9.039999961853027,9.170000076293945,9.114999771118164,25603672.0,9.07299518585205
2013-02-20,9.175000190734863,8.9399995803833,9.104999542236328,9.125,22348334.0,9.0829496383667
2013-02-21,9.039999961853027,8.4399995803833,9.039999961853027,8.569999694824219,33362322.0,8.53050708770752
2013-02-22,8.649999618530273,8.420000076293945,8.550000190734863,8.470000267028809,17539344.0,8.430968284606934
2013-02-25,8.75,8.574999809265137,8.59000015258789,8.604999542236328,18482544.0,8.565345764160156
2013-02-26,8.789999961853027,8.335000038146973,8.5,8.460000038146973,28138992.0,8.421013832092285
2013-02-27,8.824999809265137,8.524999618530273,8.539999961853027,8.694999694824219,26279882.0,8.65493106842041
2013-02-28,8.989999771118164,8.609999656677246,8.774999618530273,8.96500015258789,41277484.0,8.923686981201172
2013-03-01,9.045000076293945,8.744999885559082,8.949999809265137,8.875,30371040.0,8.834101676940918
2013-03-04,8.699999809265137,8.3100004196167,8.699999809265137,8.385000228881836,33739182.0,8.346360206604004
2013-03-05,8.75,8.375,8.380000114440918,8.734999656677246,36592738.0,8.694746017456055
2013-03-06,8.800000190734863,8.625,8.699999809265137,8.675000190734863,29850232.0,8.63502311706543
2013-03-07,8.84000015258789,8.399999618530273,8.795000076293945,8.510000228881836,29152540.0,8.470784187316895
2013-03-08,8.595000267028809,8.354999542236328,8.520000457763672,8.364999771118164,16262002.0,8.326451301574707
2013-03-11,8.444999694824219,8.199999809265137,8.335000038146973,8.25,15315136.0,8.211981773376465
2013-03-12,8.444999694824219,8.0,8.25,8.15999984741211,24244448.0,8.122396469116211
2013-03-13,8.199999809265137,7.900000095367432,8.164999961853027,7.960000038146973,20316550.0,7.923318386077881
2013-03-14,8.125,7.925000190734863,7.925000190734863,7.96999979019165,14421370.0,7.933271884918213
2013-03-15,8.274999618530273,7.75,7.985000133514404,7.985000133514404,29652438.0,7.948203086853027
2013-03-18,8.100000381469727,7.849999904632568,7.934999942779541,7.889999866485596,17424032.0,7.853640556335449
2013-03-19,8.175000190734863,7.804999828338623,7.925000190734863,8.079999923706055,22510860.0,8.042764663696289
2013-03-20,8.4399995803833,8.055000305175781,8.095000267028809,8.395000457763672,36301926.0,8.356313705444336
2013-03-21,8.475000381469727,8.274999618530273,8.399999618530273,8.364999771118164,23105652.0,8.326451301574707
2013-03-22,8.364999771118164,8.1899995803833,8.350000381469727,8.28499984741211,17408828.0,8.246820449829102
2013-03-25,8.369999885559082,8.149999618530273,8.255000114440918,8.175000190734863,14226470.0,8.137327194213867
2013-03-26,8.140000343322754,7.849999904632568,8.140000343322754,7.864999771118164,23626454.0,7.828755855560303
2013-03-27,8.029999732971191,7.784999847412109,7.849999904632568,7.885000228881836,14535366.0,7.848663806915283
2013-03-28,7.699999809265137,7.425000190734863,7.699999809265137,7.429999828338623,23819968.0,7.395760536193848
2013-03-29,7.630000114440918,7.389999866485596,7.505000114440918,7.539999961853027,15353536.0,7.505253791809082
2013-04-01,7.695000171661377,7.510000228881836,7.550000190734863,7.610000133514404,12715244.0,7.5749311447143555
2013-04-02,7.775000095367432,7.525000095367432,7.639999866485596,7.704999923706055,18587208.0,7.669493198394775
2013-04-03,7.789999961853027,7.599999904632568,7.699999809265137,7.605000019073486,12594356.0,7.569953918457031
2013-04-08,7.474999904632568,7.224999904632568,7.329999923706055,7.445000171661377,17873868.0,7.410691738128662
2013-04-09,7.695000171661377,7.474999904632568,7.474999904632568,7.574999809265137,16020068.0,7.5400919914245605
2013-04-10,7.539999961853027,7.324999809265137,7.5,7.420000076293945,15968694.0,7.385806560516357
2013-04-11,7.519999980926514,7.34499979019165,7.5,7.349999904632568,9155540.0,7.316129207611084
2013-04-12,7.550000190734863,7.340000152587891,7.394999980926514,7.400000095367432,18026452.0,7.365899085998535
2013-04-15,7.670000076293945,7.264999866485596,7.264999866485596,7.605000019073486,28957252.0,7.569953918457031
2013-04-16,7.914999961853027,7.485000133514404,7.510000228881836,7.84499979019165,34967090.0,7.808847904205322
2013-04-17,7.860000133514404,7.630000114440918,7.804999828338623,7.795000076293945,25841962.0,7.759078502655029
2013-04-18,7.894999980926514,7.650000095367432,7.730000019073486,7.775000095367432,24022906.0,7.739170551300049
2013-04-19,8.095000267028809,7.789999961853027,7.795000076293945,8.020000457763672,35057582.0,7.983042240142822
2013-04-22,8.029999732971191,7.909999847412109,7.949999809265137,7.96999979019165,18618534.0,7.933271884918213
2013-04-23,7.974999904632568,7.454999923706055,7.965000152587891,7.480000019073486,25298486.0,7.445529937744141
2013-04-24,7.795000076293945,7.400000095367432,7.525000095367432,7.695000171661377,23306618.0,7.659539699554443
2013-04-25,7.820000171661377,7.46999979019165,7.630000114440918,7.550000190734863,20072646.0,7.515207767486572
2013-04-26,7.644999980926514,7.400000095367432,7.539999961853027,7.420000076293945,15309806.0,7.385806560516357
2013-05-02,7.664999961853027,7.400000095367432,7.445000171661377,7.585000038146973,14231626.0,7.550046443939209
2013-05-03,7.894999980926514,7.619999885559082,7.639999866485596,7.78000020980835,24351542.0,7.744147777557373
2013-05-06,8.119999885559082,7.804999828338623,7.824999809265137,8.055000305175781,32031854.0,8.0178804397583
2013-05-07,8.015000343322754,7.815000057220459,8.0,7.934999942779541,19702446.0,7.898433208465576
2013-05-08,8.095000267028809,7.755000114440918,7.960000038146973,8.029999732971191,24362528.0,7.992995262145996
2013-05-09,8.050000190734863,7.739999771118164,7.994999885559082,8.020000457763672,29475874.0,7.983042240142822
2013-05-10,8.020000457763672,8.020000457763672,8.020000457763672,8.020000457763672,0.0,7.983042240142822
2013-05-13,8.020000457763672,8.020000457763672,8.020000457763672,8.020000457763672,0.0,7.983042240142822
2013-05-14,8.020000457763672,8.020000457763672,8.020000457763672,8.020000457763672,0.0,7.983042240142822
2013-05-15,8.020000457763672,8.020000457763672,8.020000457763672,8.020000457763672,0.0,7.983042240142822
2013-05-16,8.020000457763672,8.020000457763672,8.020000457763672,8.020000457763672,0.0,7.983042240142822
2013-05-17,8.1899995803833,7.75,8.149999618530273,7.934999942779541,62557842.0,7.898433208465576
2013-05-20,8.154999732971191,7.860000133514404,7.920000076293945,8.0,44285118.0,7.963133811950684
2013-05-21,8.25,7.889999866485596,7.974999904632568,8.204999923706055,42599204.0,8.16718864440918
2013-05-22,8.225000381469727,8.100000381469727,8.1899995803833,8.130000114440918,41189218.0,8.092535018920898
2013-05-23,8.039999961853027,7.789999961853027,8.024999618530273,7.804999828338623,50720494.0,7.7690324783325195
2013-05-24,7.889999866485596,7.730000019073486,7.815000057220459,7.789999961853027,26933318.0,7.754101276397705
2013-05-27,7.929999828338623,7.75,7.795000076293945,7.855000019073486,21805810.0,7.8188018798828125
2013-05-28,8.0649995803833,7.78000020980835,7.860000133514404,8.0600004196167,35444306.0,8.022857666015625
2013-05-29,8.170000076293945,7.940000057220459,8.100000381469727,7.949999809265137,37298542.0,7.913363933563232
2013-05-30,8.074999809265137,7.900000095367432,7.940000057220459,7.960000038146973,26639594.0,7.923318386077881
2013-05-31,8.050000190734863,7.809999942779541,7.994999885559082,7.835000038146973,24533302.0,7.79889440536499
2013-06-03,7.934999942779541,7.75,7.835000038146973,7.760000228881836,22467628.0,7.724239826202393
2013-06-04,7.775000095367432,7.480000019073486,7.764999866485596,7.514999866485596,28578198.0,7.480368614196777
2013-06-05,7.579999923706055,7.429999828338623,7.53000020980835,7.494999885559082,16884732.0,7.460460662841797
2013-06-06,7.550000190734863,7.449999809265137,7.474999904632568,7.489999771118164,15264350.0,7.455483913421631
2013-06-07,7.610000133514404,7.039999961853027,7.489999771118164,7.099999904632568,32760878.0,7.067281246185303
2013-06-13,7.005000114440918,6.635000228881836,7.005000114440918,6.710000038146973,19164106.0,6.679078578948975
2013-06-14,6.829999923706055,6.715000152587891,6.760000228881836,6.764999866485596,11961030.0,6.733824729919434
2013-06-17,6.840000152587891,6.599999904632568,6.804999828338623,6.690000057220459,13547082.0,6.659170627593994
2013-06-18,6.800000190734863,6.690000057220459,6.78000020980835,6.75,10739236.0,6.718894004821777
2013-06-19,6.744999885559082,6.485000133514404,6.744999885559082,6.690000057220459,17099096.0,6.659170627593994
2013-06-20,6.664999961853027,6.409999847412109,6.599999904632568,6.429999828338623,11771070.0,6.400368690490723
2013-06-21,6.514999866485596,6.204999923706055,6.320000171661377,6.420000076293945,14822130.0,6.390415191650391
2013-06-24,6.400000095367432,5.880000114440918,6.400000095367432,5.929999828338623,19690188.0,5.90267276763916
2013-06-25,5.974999904632568,5.400000095367432,5.840000152587891,5.789999961853027,30986094.0,5.763318061828613
2013-06-26,5.949999809265137,5.639999866485596,5.800000190734863,5.795000076293945,21231882.0,5.7682952880859375
2013-06-27,5.894999980926514,5.579999923706055,5.809999942779541,5.625,24658488.0,5.59907865524292
2013-06-28,5.994999885559082,5.514999866485596,5.599999904632568,5.75,29665966.0,5.7235026359558105
2013-07-01,5.789999961853027,5.605000019073486,5.699999809265137,5.724999904632568,16980792.0,5.698617458343506
2013-07-02,5.869999885559082,5.625,5.704999923706055,5.764999866485596,20250048.0,5.738433361053467
2013-07-03,5.710000038146973,5.505000114440918,5.710000038146973,5.619999885559082,19532598.0,5.594101428985596
2013-07-04,5.760000228881836,5.429999828338623,5.574999809265137,5.675000190734863,24850606.0,5.648848056793213
2013-07-05,5.880000114440918,5.679999828338623,5.739999771118164,5.784999847412109,26677072.0,5.758340835571289
2013-07-08,5.744999885559082,5.485000133514404,5.690000057220459,5.510000228881836,20391090.0,5.4846086502075195
2013-07-09,5.590000152587891,5.494999885559082,5.53000020980835,5.510000228881836,11110944.0,5.4846086502075195
2013-07-10,5.804999828338623,5.5,5.519999980926514,5.78000020980835,24662420.0,5.753364562988281
2013-07-11,6.360000133514404,5.724999904632568,5.75,6.360000133514404,51313764.0,6.330691337585449
2013-07-12,6.619999885559082,6.230000019073486,6.46999979019165,6.239999771118164,86912082.0,6.211244106292725
2013-07-15,6.699999809265137,6.244999885559082,6.434999942779541,6.474999904632568,63699300.0,6.44516134262085
2013-07-16,6.519999980926514,6.315000057220459,6.355000019073486,6.474999904632568,33867674.0,6.44516134262085
2013-07-17,6.565000057220459,6.25,6.429999828338623,6.300000190734863,32142436.0,6.270967960357666
2013-07-18,6.369999885559082,6.125,6.239999771118164,6.184999942779541,24707878.0,6.156497955322266
2013-07-19,6.355000019073486,5.929999828338623,6.204999923706055,5.954999923706055,27469386.0,5.927557468414307
2013-07-22,6.09499979019165,5.815000057220459,5.900000095367432,6.090000152587891,20527990.0,6.061935901641846
2013-07-23,6.494999885559082,6.034999847412109,6.074999809265137,6.315000057220459,38945146.0,6.285898685455322
2013-07-24,6.315000057220459,6.099999904632568,6.224999904632568,6.244999885559082,29664968.0,6.216221332550049
2013-07-25,6.695000171661377,6.215000152587891,6.295000076293945,6.420000076293945,55880734.0,6.390415191650391
2013-07-26,6.454999923706055,6.199999809265137,6.369999885559082,6.289999961853027,31725662.0,6.261013984680176
2013-07-29,6.224999904632568,6.059999942779541,6.175000190734863,6.09499979019165,22120204.0,6.0669121742248535
2013-07-30,6.46999979019165,6.090000152587891,6.105000019073486,6.235000133514404,42692550.0,6.206267356872559
2013-07-31,6.40500020980835,6.139999866485596,6.304999828338623,6.159999847412109,30901844.0,6.131612777709961
2013-08-01,6.389999866485596,6.164999961853027,6.199999809265137,6.34499979019165,35382942.0,6.315760135650635
2013-08-02,6.429999828338623,6.264999866485596,6.389999866485596,6.295000076293945,25819400.0,6.2659912109375
2013-08-05,6.385000228881836,6.255000114440918,6.255000114440918,6.380000114440918,24261050.0,6.35059928894043
2013-08-06,6.434999942779541,6.269999980926514,6.380000114440918,6.40500020980835,28847470.0,6.375483989715576
2013-08-07,6.5,6.315000057220459,6.349999904632568,6.335000038146973,34724170.0,6.305806636810303
2013-08-08,6.369999885559082,6.215000152587891,6.315000057220459,6.260000228881836,22440098.0,6.231152534484863
2013-08-09,6.369999885559082,6.190000057220459,6.295000076293945,6.275000095367432,21045746.0,6.2460832595825195
2013-08-12,6.534999847412109,6.264999866485596,6.300000190734863,6.519999980926514,50751492.0,6.489953994750977
2013-08-13,6.550000190734863,6.440000057220459,6.545000076293945,6.480000019073486,29171884.0,6.450138568878174
2013-08-14,6.579999923706055,6.349999904632568,6.494999885559082,6.394999980926514,29191966.0,6.365530014038086
2013-08-15,6.454999923706055,6.295000076293945,6.340000152587891,6.295000076293945,19250108.0,6.2659912109375
2013-08-16,6.855000019073486,6.230000019073486,6.255000114440918,6.340000152587891,73516554.0,6.310783863067627
2013-08-19,6.21999979019165,6.039999961853027,6.099999904632568,6.164999961853027,39452778.0,6.136590003967285
2013-08-20,6.239999771118164,6.050000190734863,6.144999980926514,6.079999923706055,23322520.0,6.051981449127197
2013-08-21,6.15500020980835,6.070000171661377,6.099999904632568,6.135000228881836,13381516.0,6.106728553771973
2013-08-22,6.175000190734863,6.050000190734863,6.099999904632568,6.065000057220459,14374440.0,6.037050724029541
2013-08-23,6.130000114440918,5.84499979019165,6.105000019073486,5.929999828338623,21386164.0,5.90267276763916
2013-08-26,6.28000020980835,6.074999809265137,6.114999771118164,6.264999866485596,37934844.0,6.236128807067871
2013-08-27,6.304999828338623,6.199999809265137,6.224999904632568,6.295000076293945,21380870.0,6.2659912109375
2013-08-28,6.284999847412109,6.139999866485596,6.199999809265137,6.224999904632568,23259198.0,6.196313381195068
2013-08-29,6.494999885559082,6.284999847412109,6.324999809265137,6.324999809265137,30919364.0,6.2958526611328125
2013-08-30,6.59499979019165,6.275000095367432,6.28000020980835,6.485000133514404,54447298.0,6.45511531829834
2013-09-02,6.625,6.380000114440918,6.489999771118164,6.550000190734863,35998714.0,6.519815921783447
2013-09-03,6.630000114440918,6.414999961853027,6.519999980926514,6.559999942779541,33696694.0,6.5297698974609375
2013-09-04,6.559999942779541,6.389999866485596,6.559999942779541,6.445000171661377,24194644.0,6.415299892425537
2013-09-05,6.460000038146973,6.324999809265137,6.440000057220459,6.34499979019165,21687414.0,6.315760135650635
2013-09-06,6.460000038146973,6.309999942779541,6.315000057220459,6.400000095367432,18393770.0,6.37050724029541
2013-09-09,6.84499979019165,6.414999961853027,6.425000190734863,6.679999828338623,76789896.0,6.649216651916504
2013-09-10,6.885000228881836,6.625,6.690000057220459,6.875,58735574.0,6.843317985534668
2013-09-11,6.994999885559082,6.764999866485596,6.974999904632568,6.800000190734863,53512470.0,6.7686638832092285
2013-09-12,7.144999980926514,6.755000114440918,6.755000114440918,6.934999942779541,52150544.0,6.903041362762451
2013-09-13,6.989999771118164,6.804999828338623,6.900000095367432,6.860000133514404,30063132.0,6.828387260437012
2013-09-16,6.920000076293945,6.724999904632568,6.875,6.760000228881836,29471636.0,6.728848457336426
2013-09-17,6.824999809265137,6.554999828338623,6.760000228881836,6.590000152587891,23556832.0,6.559631824493408
2013-09-18,6.664999961853027,6.514999866485596,6.610000133514404,6.639999866485596,17955804.0,6.609400749206543
2013-09-23,6.715000152587891,6.579999923706055,6.659999847412109,6.710000038146973,20525852.0,6.679078578948975
2013-09-24,6.675000190734863,6.494999885559082,6.675000190734863,6.510000228881836,22537930.0,6.4800004959106445
2013-09-25,6.579999923706055,6.40500020980835,6.505000114440918,6.445000171661377,16750452.0,6.415299892425537
2013-09-26,6.489999771118164,6.329999923706055,6.460000038146973,6.335000038146973,17063380.0,6.305806636810303
2013-09-27,6.46999979019165,6.340000152587891,6.34499979019165,6.454999923706055,14218498.0,6.425253391265869
2013-09-30,6.465000152587891,6.394999980926514,6.465000152587891,6.420000076293945,11989602.0,6.390415191650391
2013-10-08,6.525000095367432,6.340000152587891,6.409999847412109,6.489999771118164,13908956.0,6.460092067718506
2013-10-09,6.559999942779541,6.409999847412109,6.474999904632568,6.53000020980835,14309474.0,6.499907970428467
2013-10-10,6.545000076293945,6.360000133514404,6.510000228881836,6.389999866485596,14712256.0,6.360552787780762
2013-10-11,6.625,6.414999961853027,6.440000057220459,6.590000152587891,25549858.0,6.559631824493408
2013-10-14,6.59499979019165,6.454999923706055,6.590000152587891,6.534999847412109,19421798.0,6.504884719848633
2013-10-15,6.579999923706055,6.454999923706055,6.559999942779541,6.525000095367432,15122762.0,6.494931221008301
2013-10-16,6.505000114440918,6.15500020980835,6.505000114440918,6.210000038146973,23768730.0,6.181382656097412
2013-10-17,6.349999904632568,6.164999961853027,6.25,6.175000190734863,18253674.0,6.146543979644775
2013-10-18,6.34499979019165,6.164999961853027,6.164999961853027,6.275000095367432,20848238.0,6.2460832595825195
2013-10-21,6.40500020980835,6.215000152587891,6.329999923706055,6.375,15535340.0,6.3456220626831055
2013-10-22,6.425000190734863,6.255000114440918,6.349999904632568,6.284999847412109,10860314.0,6.256036758422852
2013-10-23,6.445000171661377,6.260000228881836,6.324999809265137,6.28000020980835,12801738.0,6.251060485839844
2013-10-24,6.264999866485596,6.119999885559082,6.264999866485596,6.144999980926514,11612082.0,6.116682052612305
2013-10-25,6.239999771118164,6.059999942779541,6.150000095367432,6.09499979019165,10570830.0,6.0669121742248535
2013-10-28,6.184999942779541,6.050000190734863,6.09499979019165,6.079999923706055,8740618.0,6.051981449127197
2013-10-29,6.295000076293945,5.949999809265137,6.135000228881836,6.144999980926514,18041972.0,6.116682052612305
2013-10-30,6.244999885559082,6.125,6.159999847412109,6.230000019073486,11905522.0,6.201290607452393
2013-10-31,6.289999961853027,6.15500020980835,6.235000133514404,6.210000038146973,11838750.0,6.181382656097412
2013-11-01,6.304999828338623,6.175000190734863,6.224999904632568,6.255000114440918,10392276.0,6.226175308227539
2013-11-04,6.375,6.260000228881836,6.260000228881836,6.289999961853027,10664920.0,6.261013984680176
2013-11-05,6.304999828338623,6.119999885559082,6.25,6.295000076293945,11940512.0,6.2659912109375
2013-11-06,6.309999942779541,6.175000190734863,6.25,6.179999828338623,9714926.0,6.151520729064941
2013-11-07,6.230000019073486,6.070000171661377,6.15500020980835,6.110000133514404,9154790.0,6.081843376159668
2013-11-08,6.130000114440918,5.960000038146973,6.079999923706055,5.965000152587891,9147096.0,5.937511920928955
2013-11-11,6.059999942779541,5.900000095367432,5.96999979019165,6.010000228881836,5849348.0,5.982304573059082
2013-11-12,6.130000114440918,6.010000228881836,6.019999980926514,6.03000020980835,9071302.0,6.0022125244140625
2013-11-13,6.0,5.84499979019165,6.0,5.860000133514404,10552642.0,5.832995414733887
2013-11-14,5.974999904632568,5.849999904632568,5.894999980926514,5.945000171661377,7357772.0,5.917603969573975
2013-11-15,6.465000152587891,5.96999979019165,5.96999979019165,6.224999904632568,44564766.0,6.196313381195068
2013-11-18,6.764999866485596,6.300000190734863,6.349999904632568,6.739999771118164,66846896.0,6.708940029144287
2013-11-19,6.925000190734863,6.650000095367432,6.735000133514404,6.860000133514404,63395634.0,6.828387260437012
2013-11-20,6.985000133514404,6.65500020980835,6.885000228881836,6.909999847412109,38567308.0,6.878156661987305
2013-11-21,7.599999904632568,6.809999942779541,6.880000114440918,7.489999771118164,130368280.0,7.455483913421631
2013-11-22,8.074999809265137,7.400000095367432,7.485000133514404,7.840000152587891,122170488.0,7.803871154785156
2013-11-25,8.255000114440918,7.485000133514404,8.255000114440918,7.599999904632568,124313478.0,7.564977169036865
2013-11-26,8.34000015258789,7.574999809265137,7.590000152587891,8.039999961853027,103644960.0,8.002949714660645
2013-11-27,8.845000267028809,7.965000152587891,8.029999732971191,8.845000267028809,132026250.0,8.804240226745605
2013-11-28,8.694999694824219,8.324999809265137,8.399999618530273,8.430000305175781,111056438.0,8.391152381896973
2013-11-29,8.649999618530273,8.25,8.454999923706055,8.444999694824219,64951454.0,8.406083106994629
2013-12-02,9.055000305175781,8.380000114440918,8.774999618530273,8.5649995803833,133680792.0,8.525529861450195
2013-12-03,8.6899995803833,8.09000015258789,8.354999542236328,8.574999809265137,75247622.0,8.535484313964844
2013-12-04,8.739999771118164,8.399999618530273,8.475000381469727,8.489999771118164,57157494.0,8.450875282287598
2013-12-05,9.225000381469727,8.404999732971191,8.40999984741211,9.079999923706055,96575074.0,9.038156509399414
2013-12-06,9.260000228881836,8.84000015258789,8.949999809265137,8.954999923706055,67813904.0,8.913732528686523
2013-12-09,9.119999885559082,8.350000381469727,9.0,8.444999694824219,82903356.0,8.406083106994629
2013-12-10,8.5,8.145000457763672,8.375,8.385000228881836,54453030.0,8.346360206604004
2013-12-11,8.319999694824219,7.980000019073486,8.265000343322754,8.210000038146973,48934152.0,8.172165870666504
2013-12-12,8.545000076293945,8.114999771118164,8.1850004196167,8.395000457763672,52862194.0,8.356313705444336
2013-12-13,8.5,8.225000381469727,8.260000228881836,8.305000305175781,30007732.0,8.266728401184082
2013-12-16,8.395000457763672,7.650000095367432,8.375,7.800000190734863,61114620.0,7.7640557289123535
2013-12-17,8.244999885559082,7.635000228881836,7.75,7.864999771118164,60231620.0,7.828755855560303
2013-12-18,8.09000015258789,7.815000057220459,7.815000057220459,7.929999828338623,41884818.0,7.893455982208252
2013-12-19,8.09000015258789,7.695000171661377,7.860000133514404,7.855000019073486,47191544.0,7.8188018798828125
2013-12-20,7.980000019073486,7.650000095367432,7.800000190734863,7.679999828338623,37453952.0,7.644608497619629
2013-12-23,7.425000190734863,6.940000057220459,7.394999980926514,6.994999885559082,174843892.0,6.962765216827393
2013-12-24,7.175000190734863,6.885000228881836,6.934999942779541,7.099999904632568,118067098.0,7.067281246185303
2013-12-25,7.75,7.025000095367432,7.045000076293945,7.730000019073486,143124384.0,7.694377899169922
2013-12-26,8.069999694824219,7.614999771118164,7.699999809265137,7.869999885559082,112542438.0,7.833732604980469
2013-12-27,8.484999656677246,7.800000190734863,7.800000190734863,8.069999694824219,104783664.0,8.032811164855957
2013-12-30,8.550000190734863,8.03499984741211,8.069999694824219,8.529999732971191,87076018.0,8.490691184997559
2013-12-31,8.819999694824219,8.350000381469727,8.4399995803833,8.484999656677246,74620946.0,8.445898056030273
2014-01-02,8.574999809265137,8.25,8.414999961853027,8.489999771118164,50361882.0,8.450875282287598
2014-01-03,8.484999656677246,8.100000381469727,8.4399995803833,8.420000076293945,65313442.0,8.38119888305664
2014-01-06,8.625,8.1899995803833,8.3149995803833,8.399999618530273,108429216.0,8.361289978027344
2014-01-07,8.600000381469727,8.104999542236328,8.239999771118164,8.5649995803833,69409884.0,8.525529861450195
2014-01-08,9.369999885559082,8.574999809265137,8.574999809265137,9.25,154003090.0,9.20737361907959
2014-01-09,9.65999984741211,9.274999618530273,9.274999618530273,9.479999542236328,96634336.0,9.436312675476074
2014-01-10,9.664999961853027,9.09000015258789,9.300000190734863,9.625,67600658.0,9.580645561218262
2014-01-13,9.729999542236328,9.100000381469727,9.555000305175781,9.119999885559082,62793636.0,9.077972412109375
2014-01-14,9.239999771118164,8.755000114440918,9.149999618530273,9.015000343322754,72973896.0,8.973456382751465
2014-01-15,9.829999923706055,8.975000381469727,9.015000343322754,9.770000457763672,77763442.0,9.724977493286133
2014-01-16,9.880000114440918,9.550000190734863,9.640000343322754,9.609999656677246,57524558.0,9.565713882446289
2014-01-17,10.055000305175781,9.449999809265137,9.5,9.914999961853027,69731044.0,9.869308471679688
2014-01-20,10.229999542236328,9.479999542236328,9.949999809265137,9.515000343322754,57516204.0,9.471152305603027
2014-01-21,10.1899995803833,9.350000381469727,9.5649995803833,9.774999618530273,77286328.0,9.72995376586914
2014-01-22,10.145000457763672,9.425000190734863,9.625,9.9399995803833,65332332.0,9.894193649291992
2014-01-23,10.050000190734863,9.734999656677246,9.850000381469727,9.850000381469727,46987034.0,9.804609298706055
2014-01-24,10.045000076293945,9.774999618530273,9.800000190734863,9.84000015258789,46724754.0,9.794654846191406
2014-01-27,9.84000015258789,9.244999885559082,9.829999923706055,9.260000228881836,85871930.0,9.217328071594238
2014-01-28,10.069999694824219,9.350000381469727,9.350000381469727,10.039999961853027,100955138.0,9.993732452392578
2014-01-29,11.045000076293945,10.09000015258789,10.154999732971191,11.045000076293945,81057444.0,10.994101524353027
2014-01-30,11.880000114440918,11.100000381469727,11.25,11.420000076293945,70224908.0,11.3673734664917
2014-02-07,12.5600004196167,11.399999618530273,11.555000305175781,12.5600004196167,79775098.0,12.502120971679688
2014-02-10,12.789999961853027,12.149999618530273,12.675000190734863,12.654999732971191,74366850.0,12.596681594848633
2014-02-11,12.75,12.149999618530273,12.65999984741211,12.425000190734863,72835330.0,12.367742538452148
2014-02-12,13.399999618530273,11.739999771118164,13.140000343322754,12.795000076293945,108579474.0,12.736037254333496
2014-02-13,12.795000076293945,11.949999809265137,12.539999961853027,12.109999656677246,74457634.0,12.054193496704102
2014-02-14,12.390000343322754,11.9399995803833,12.154999732971191,12.170000076293945,43141560.0,12.113917350769043
2014-02-17,13.385000228881836,12.194999694824219,12.194999694824219,13.385000228881836,85447236.0,13.323318481445312
2014-02-18,14.005000114440918,12.899999618530273,13.789999961853027,13.125,85102602.0,13.064516067504883
2014-02-19,13.125,12.180000305175781,13.100000381469727,12.609999656677246,89632298.0,12.551889419555664
2014-02-20,12.555000305175781,11.845000267028809,12.539999961853027,12.055000305175781,84537768.0,11.9994478225708
2014-02-21,12.335000038146973,11.449999809265137,12.244999885559082,11.84000015258789,92520656.0,11.785438537597656
2014-02-24,12.260000228881836,11.505000114440918,11.744999885559082,12.164999961853027,80257828.0,12.108940124511719
2014-02-25,12.199999809265137,10.949999809265137,12.175000190734863,10.949999809265137,91402366.0,10.89953899383545
2014-02-26,10.800000190734863,10.050000190734863,10.399999618530273,10.520000457763672,126668638.0,10.471521377563477
2014-02-27,10.699999809265137,9.805000305175781,10.6899995803833,9.944999694824219,134554454.0,9.899170875549316
2014-02-28,10.5600004196167,9.824999809265137,10.0,10.255000114440918,154787642.0,10.207742691040039
2014-03-03,10.255000114440918,10.255000114440918,10.255000114440918,10.255000114440918,0.0,10.207742691040039
2014-03-04,10.135000228881836,9.6899995803833,10.135000228881836,10.024999618530273,119982136.0,9.978801727294922
2014-03-05,10.4399995803833,10.0,10.149999618530273,10.244999885559082,96796364.0,10.19778823852539
2014-03-06,10.609999656677246,9.864999771118164,10.220000267028809,10.489999771118164,105139520.0,10.441658973693848
2014-03-07,11.475000381469727,10.524999618530273,10.600000381469727,11.03499984741211,124477716.0,10.984148025512695
2014-03-10,11.46500015258789,10.720000267028809,10.899999618530273,11.039999961853027,91480002.0,10.989124298095703
2014-03-11,11.604999542236328,10.765000343322754,10.824999809265137,11.420000076293945,96089008.0,11.3673734664917
2014-03-12,11.699999809265137,10.279999732971191,11.600000381469727,10.670000076293945,109022548.0,10.620829582214355
2014-03-13,11.239999771118164,10.5,10.645000457763672,10.9399995803833,67653284.0,10.889585494995117
2014-03-14,11.324999809265137,10.550000190734863,10.800000190734863,11.069999694824219,68118530.0,11.018985748291016
2014-03-17,10.949999809265137,10.399999618530273,10.930000305175781,10.765000343322754,70050318.0,10.715392112731934
2014-03-18,10.875,10.375,10.779999732971191,10.425000190734863,64006578.0,10.376958847045898
2014-03-19,10.699999809265137,10.154999732971191,10.364999771118164,10.545000076293945,53355094.0,10.496405601501465
2014-03-20,10.654999732971191,9.890000343322754,10.479999542236328,9.914999961853027,58267644.0,9.869308471679688
2014-03-21,10.5,9.5,9.800000190734863,10.414999961853027,89137216.0,10.36700439453125
2014-03-24,11.289999961853027,10.204999923706055,10.345000267028809,11.050000190734863,105804732.0,10.999078750610352
2014-03-25,11.194999694824219,10.845000267028809,10.925000190734863,10.930000305175781,57502780.0,10.879631996154785
2014-03-26,11.164999961853027,10.625,11.085000038146973,10.6899995803833,49404822.0,10.640737533569336
2014-03-27,10.619999885559082,9.90999984741211,10.619999885559082,10.125,84523394.0,10.078341484069824
2014-03-28,10.050000190734863,9.25,10.024999618530273,9.40999984741211,125863646.0,9.366636276245117
2014-03-31,9.59000015258789,9.175000190734863,9.449999809265137,9.3100004196167,48898262.0,9.267097473144531
2014-04-01,9.479999542236328,9.239999771118164,9.354999542236328,9.470000267028809,41333504.0,9.426360130310059
2014-04-02,9.619999885559082,9.255000114440918,9.529999732971191,9.305000305175781,53826422.0,9.262120246887207
2014-04-03,9.619999885559082,9.345000267028809,9.399999618530273,9.425000190734863,64508112.0,9.381567001342773
2014-04-04,9.614999771118164,9.25,9.350000381469727,9.595000267028809,55421652.0,9.55078411102295
2014-04-08,9.885000228881836,9.46500015258789,9.479999542236328,9.859999656677246,68017148.0,9.81456184387207
2014-04-09,9.9350004196167,9.710000038146973,9.84000015258789,9.845000267028809,46001730.0,9.79963207244873
2014-04-10,10.635000228881836,9.760000228881836,9.920000076293945,10.354999542236328,114217298.0,10.307280540466309
2014-04-11,10.829999923706055,10.210000038146973,10.300000190734863,10.574999809265137,108720832.0,10.526267051696777
2014-04-14,10.975000381469727,10.609999656677246,10.729999542236328,10.805000305175781,80975262.0,10.755208015441895
2014-04-15,10.774999618530273,10.260000228881836,10.774999618530273,10.369999885559082,71615332.0,10.322212219238281
2014-04-16,10.600000381469727,10.25,10.260000228881836,10.324999809265137,48476962.0,10.277419090270996
2014-04-17,10.475000381469727,10.220000267028809,10.390000343322754,10.279999732971191,37290632.0,10.232626914978027
2014-04-18,10.524999618530273,10.149999618530273,10.1850004196167,10.430000305175781,43077904.0,10.381936073303223
2014-04-21,10.510000228881836,9.845000267028809,10.430000305175781,9.869999885559082,59915350.0,9.824516296386719
2014-04-22,10.029999732971191,9.345000267028809,9.8100004196167,9.890000343322754,77742006.0,9.8444242477417
2014-04-23,9.800000190734863,9.539999961853027,9.760000228881836,9.600000381469727,36471094.0,9.555761337280273
2014-04-24,10.015000343322754,9.600000381469727,9.649999618530273,9.710000038146973,50793198.0,9.665253639221191
2014-04-25,9.774999618530273,9.454999923706055,9.725000381469727,9.475000381469727,43649528.0,9.431337356567383
2014-04-28,9.425000190734863,8.984999656677246,9.324999809265137,9.03499984741211,41801004.0,8.993364334106445
2014-04-29,9.414999961853027,9.03499984741211,9.130000114440918,9.335000038146973,43867592.0,9.29198169708252
2014-04-30,9.579999923706055,9.25,9.289999961853027,9.489999771118164,36537716.0,9.446267127990723
2014-05-05,9.774999618530273,9.3100004196167,9.489999771118164,9.770000457763672,46077130.0,9.724977493286133
2014-05-06,9.875,9.619999885559082,9.675000190734863,9.710000038146973,40080714.0,9.665253639221191
2014-05-07,9.875,9.604999542236328,9.614999771118164,9.630000114440918,50248442.0,9.585622787475586
2014-05-08,9.984999656677246,9.5600004196167,9.630000114440918,9.720000267028809,58947634.0,9.67520809173584
2014-05-09,9.8149995803833,9.295000076293945,9.725000381469727,9.545000076293945,61993652.0,9.50101375579834
2014-05-12,10.164999961853027,9.619999885559082,9.850000381469727,10.100000381469727,108817356.0,10.053457260131836
2014-05-13,10.074999809265137,9.869999885559082,10.055000305175781,9.96500015258789,69697796.0,9.919078826904297
2014-05-14,10.149999618530273,9.96500015258789,9.989999771118164,9.979999542236328,55567154.0,9.934008598327637
2014-05-15,10.045000076293945,9.640000343322754,10.0,9.680000305175781,54103450.0,9.635392189025879
2014-05-16,9.78499984741211,9.274999618530273,9.729999542236328,9.345000267028809,68777162.0,9.301936149597168
2014-05-19,9.300000190734863,8.904999732971191,9.300000190734863,9.069999694824219,57103514.0,9.028203010559082
2014-05-20,9.270000457763672,9.0649995803833,9.149999618530273,9.130000114440918,34887410.0,9.087926864624023
2014-05-21,9.270000457763672,8.960000038146973,9.005000114440918,9.220000267028809,42071980.0,9.177512168884277
2014-05-22,9.404999732971191,9.154999732971191,9.1899995803833,9.229999542236328,52991896.0,9.187464714050293
2014-05-23,9.3100004196167,9.135000228881836,9.255000114440918,9.274999618530273,32394546.0,9.232257843017578
2014-05-26,9.375,9.220000267028809,9.350000381469727,9.270000457763672,34362462.0,9.22728157043457
2014-05-27,9.28499984741211,9.055000305175781,9.274999618530273,9.069999694824219,39670060.0,9.028203010559082
2014-05-28,9.895000457763672,9.050000190734863,9.104999542236328,9.71500015258789,117577988.0,9.670230865478516
2014-05-29,9.704999923706055,9.385000228881836,9.614999771118164,9.454999923706055,62147928.0,9.411428451538086
2014-05-30,9.930000305175781,9.399999618530273,9.430000305175781,9.770000457763672,98659966.0,9.724977493286133
2014-06-03,10.079999923706055,9.630000114440918,9.725000381469727,9.640000343322754,79948686.0,9.595576286315918
2014-06-04,9.640000343322754,9.399999618530273,9.635000228881836,9.625,41178356.0,9.580645561218262
2014-06-05,9.895000457763672,9.539999961853027,9.59000015258789,9.875,63677236.0,9.829493522644043
2014-06-06,9.975000381469727,9.640000343322754,9.875,9.895000457763672,73919896.0,9.849401473999023
2014-06-09,9.869999885559082,9.579999923706055,9.725000381469727,9.65999984741211,54818320.0,9.615484237670898
2014-06-10,10.369999885559082,9.614999771118164,9.774999618530273,10.1899995803833,130890678.0,10.143041610717773
2014-06-11,10.210000038146973,10.0,10.005000114440918,10.145000457763672,66067428.0,10.098249435424805
2014-06-12,10.300000190734863,10.050000190734863,10.125,10.079999923706055,63840720.0,10.033548355102539
2014-06-13,10.579999923706055,10.055000305175781,10.095000267028809,10.265000343322754,117014000.0,10.217696189880371
2014-06-16,10.494999885559082,10.175000190734863,10.225000381469727,10.274999618530273,77385438.0,10.227649688720703
2014-06-17,10.15999984741211,9.864999771118164,10.15999984741211,9.954999923706055,90877882.0,9.909124374389648
2014-06-18,10.079999923706055,9.84000015258789,9.899999618530273,9.904999732971191,40821636.0,9.859354972839355
2014-06-19,9.994999885559082,9.350000381469727,9.930000305175781,9.470000267028809,76417496.0,9.426360130310059
2014-06-20,9.520000457763672,9.140000343322754,9.460000038146973,9.4399995803833,61246336.0,9.39649772644043
2014-06-23,9.600000381469727,9.404999732971191,9.4350004196167,9.460000038146973,44530248.0,9.41640567779541
2014-06-24,9.649999618530273,9.4350004196167,9.460000038146973,9.645000457763672,46163968.0,9.600553512573242
2014-06-25,9.619999885559082,9.475000381469727,9.600000381469727,9.529999732971191,34269198.0,9.486083030700684
2014-06-26,9.850000381469727,9.529999732971191,9.53499984741211,9.65999984741211,61067196.0,9.615484237670898
2014-06-27,9.770000457763672,9.550000190734863,9.680000305175781,9.65999984741211,46937328.0,9.615484237670898
2014-06-30,10.125,9.604999542236328,9.675000190734863,9.9350004196167,84618616.0,9.889217376708984
2014-07-01,10.175000190734863,9.914999961853027,10.100000381469727,9.960000038146973,79222284.0,9.914101600646973
2014-07-02,10.295000076293945,9.979999542236328,9.989999771118164,10.239999771118164,95796656.0,10.192811012268066
2014-07-03,10.265000343322754,10.050000190734863,10.239999771118164,10.15999984741211,69458166.0,10.113180160522461
2014-07-04,10.1850004196167,9.96500015258789,10.15999984741211,9.979999542236328,50991732.0,9.934008598327637
2014-07-07,10.09000015258789,9.899999618530273,9.949999809265137,10.0,36210972.0,9.953917503356934
2014-07-08,10.024999618530273,9.84000015258789,9.960000038146973,9.989999771118164,46188590.0,9.943963050842285
2014-07-09,10.050000190734863,9.640000343322754,9.989999771118164,9.664999961853027,60081996.0,9.620461463928223
2014-07-10,9.710000038146973,9.545000076293945,9.649999618530273,9.595000267028809,46700222.0,9.55078411102295
2014-07-11,9.845000267028809,9.595000267028809,9.619999885559082,9.755000114440918,45781886.0,9.710046768188477
2014-07-14,10.204999923706055,9.704999923706055,9.800000190734863,10.15999984741211,85231822.0,10.113180160522461
2014-07-15,10.175000190734863,9.975000381469727,10.100000381469727,10.085000038146973,60669502.0,10.038525581359863
2014-07-16,10.28499984741211,9.949999809265137,10.0649995803833,10.020000457763672,59111666.0,9.973825454711914
2014-07-17,10.095000267028809,9.755000114440918,9.994999885559082,9.864999771118164,48779618.0,9.819539070129395
2014-07-18,10.079999923706055,9.755000114440918,9.755000114440918,9.979999542236328,52659376.0,9.934008598327637
2014-07-21,10.045000076293945,9.765000343322754,9.960000038146973,9.8100004196167,40705334.0,9.764793395996094
2014-07-22,10.140000343322754,9.774999618530273,9.774999618530273,10.03499984741211,77051884.0,9.98875617980957
2014-07-23,10.350000381469727,9.994999885559082,10.03499984741211,10.15999984741211,120279074.0,10.113180160522461
2014-07-24,11.100000381469727,10.125,10.130000114440918,10.755000114440918,193311090.0,10.705437660217285
2014-07-25,10.989999771118164,10.670000076293945,10.800000190734863,10.895000457763672,150514968.0,10.844793319702148
2014-07-28,11.84000015258789,11.0,11.074999809265137,11.289999961853027,229486930.0,11.237972259521484
2014-07-29,11.335000038146973,11.055000305175781,11.149999618530273,11.149999618530273,128195496.0,11.098617553710938
2014-07-30,11.369999885559082,11.045000076293945,11.074999809265137,11.1899995803833,112682236.0,11.138433456420898
2014-07-31,11.324999809265137,11.050000190734863,11.149999618530273,11.3149995803833,88937812.0,11.262857437133789
2014-08-01,11.305000305175781,10.835000038146973,11.25,10.895000457763672,106516218.0,10.844793319702148
2014-08-04,11.319999694824219,10.925000190734863,11.0,11.265000343322754,105231796.0,11.213088035583496
2014-08-05,11.375,11.140000343322754,11.3100004196167,11.289999961853027,81780244.0,11.237972259521484
2014-08-06,11.34000015258789,11.010000228881836,11.21500015258789,11.1899995803833,86398942.0,11.138433456420898
2014-08-07,11.194999694824219,10.824999809265137,11.100000381469727,10.854999542236328,99665682.0,10.804976463317871
2014-08-08,11.045000076293945,10.850000381469727,10.875,10.904999732971191,64423278.0,10.85474681854248
2014-08-11,11.140000343322754,10.914999961853027,10.914999961853027,11.03499984741211,62459064.0,10.984148025512695
2014-08-12,11.074999809265137,10.925000190734863,11.074999809265137,10.994999885559082,47951642.0,10.944332122802734
2014-08-13,11.170000076293945,10.930000305175781,10.994999885559082,11.029999732971191,59388138.0,10.979170799255371
2014-08-14,11.039999961853027,10.850000381469727,11.029999732971191,10.864999771118164,50200884.0,10.81493091583252
2014-08-15,11.175000190734863,10.744999885559082,10.880000114440918,11.085000038146973,85288248.0,11.033917427062988
2014-08-18,11.229999542236328,11.015000343322754,11.149999618530273,11.114999771118164,70305130.0,11.0637788772583
2014-08-19,11.140000343322754,10.90999984741211,11.119999885559082,10.984999656677246,58441916.0,10.934377670288086
2014-08-20,11.069999694824219,10.895000457763672,10.954999923706055,10.949999809265137,47299728.0,10.89953899383545
2014-08-21,11.024999618530273,10.604999542236328,10.925000190734863,10.710000038146973,77259722.0,10.660645484924316
2014-08-22,10.805000305175781,10.65999984741211,10.710000038146973,10.774999618530273,47605048.0,10.725345611572266
2014-08-25,10.975000381469727,10.6899995803833,10.925000190734863,10.875,64203394.0,10.824885368347168
2014-08-26,10.930000305175781,10.640000343322754,10.845000267028809,10.65999984741211,41286824.0,10.610876083374023
2014-08-27,10.845000267028809,10.640000343322754,10.640000343322754,10.75,33425152.0,10.700461387634277
2014-08-28,11.255000114440918,10.779999732971191,10.829999923706055,11.109999656677246,138953422.0,11.058801651000977
2014-08-29,11.130000114440918,10.90999984741211,11.100000381469727,11.125,59198716.0,11.07373332977295
2014-09-01,11.1850004196167,11.024999618530273,11.149999618530273,11.109999656677246,58122228.0,11.058801651000977
2014-09-02,11.425000190734863,11.0600004196167,11.180000305175781,11.414999961853027,129721602.0,11.362396240234375
2014-09-03,11.569999694824219,11.28499984741211,11.425000190734863,11.350000381469727,102697070.0,11.297696113586426
2014-09-04,11.5,11.220000267028809,11.399999618530273,11.4399995803833,109013108.0,11.387280464172363
2014-09-05,11.574999809265137,11.3149995803833,11.4399995803833,11.399999618530273,87750780.0,11.347465515136719
2014-09-09,11.420000076293945,11.199999809265137,11.359999656677246,11.220000267028809,66106392.0,11.168295860290527
2014-09-10,11.225000381469727,11.079999923706055,11.199999809265137,11.180000305175781,45631576.0,11.128479957580566
2014-09-11,11.989999771118164,11.154999732971191,11.199999809265137,11.5649995803833,183715822.0,11.511704444885254
2014-09-12,11.574999809265137,11.354999542236328,11.454999923706055,11.5649995803833,79366444.0,11.511704444885254
2014-09-15,11.795000076293945,11.4399995803833,11.524999618530273,11.739999771118164,101710920.0,11.685898780822754
2014-09-16,11.800000190734863,11.164999961853027,11.779999732971191,11.1850004196167,100646790.0,11.13345718383789
2014-09-17,11.359999656677246,11.050000190734863,11.194999694824219,11.199999809265137,56198196.0,11.14838695526123
2014-09-18,11.199999809265137,11.199999809265137,11.199999809265137,11.199999809265137,0.0,11.14838695526123
2014-09-19,11.199999809265137,11.199999809265137,11.199999809265137,11.199999809265137,0.0,11.14838695526123
2014-09-22,11.199999809265137,11.199999809265137,11.199999809265137,11.199999809265137,0.0,11.14838695526123
2014-09-23,11.199999809265137,11.199999809265137,11.199999809265137,11.199999809265137,0.0,11.14838695526123
2014-09-24,11.199999809265137,11.199999809265137,11.199999809265137,11.199999809265137,0.0,11.14838695526123
2014-09-25,11.199999809265137,11.199999809265137,11.199999809265137,11.199999809265137,0.0,11.14838695526123
2014-09-26,11.199999809265137,11.199999809265137,11.199999809265137,11.199999809265137,0.0,11.14838695526123
2014-09-29,11.199999809265137,11.199999809265137,11.199999809265137,11.199999809265137,0.0,11.14838695526123
2014-09-30,12.085000038146973,11.5600004196167,11.75,11.680000305175781,136955022.0,11.626175880432129
2014-10-08,11.880000114440918,11.46500015258789,11.734999656677246,11.875,92210658.0,11.820277214050293
2014-10-09,11.984999656677246,11.699999809265137,11.84000015258789,11.824999809265137,68694340.0,11.770506858825684
2014-10-10,12.095000267028809,11.710000038146973,11.760000228881836,12.015000343322754,105356354.0,11.95963191986084
2014-10-13,12.425000190734863,11.875,11.904999732971191,12.369999885559082,108896156.0,12.312995910644531
2014-10-14,12.4350004196167,12.0600004196167,12.279999732971191,12.180000305175781,74432916.0,12.123871803283691
2014-10-15,12.789999961853027,12.199999809265137,12.260000228881836,12.645000457763672,112053742.0,12.586729049682617
2014-10-16,12.805000305175781,12.3100004196167,12.5,12.324999809265137,90288106.0,12.268202781677246
2014-10-17,12.779999732971191,12.300000190734863,12.489999771118164,12.53499984741211,115277298.0,12.477234840393066
2014-10-20,12.725000381469727,12.350000381469727,12.675000190734863,12.380000114440918,76965820.0,12.322949409484863
2014-10-21,12.550000190734863,12.039999961853027,12.359999656677246,12.050000190734863,88003744.0,11.994470596313477
2014-10-22,12.295000076293945,11.949999809265137,12.050000190734863,12.100000381469727,61786846.0,12.04423999786377
2014-10-23,12.149999618530273,11.880000114440918,12.140000343322754,12.005000114440918,55129258.0,11.949677467346191
2014-10-24,12.420000076293945,12.0,12.130000114440918,12.109999656677246,41738932.0,12.054193496704102
2014-10-27,11.699999809265137,11.319999694824219,11.649999618530273,11.4399995803833,75086881.0,11.387280464172363
2014-10-28,12.0,11.470000267028809,11.520000457763672,11.920000076293945,84389230.0,11.865069389343262
2014-10-29,12.640000343322754,11.920000076293945,12.010000228881836,12.289999961853027,140956989.0,12.23336410522461
2014-10-30,12.460000038146973,12.170000076293945,12.350000381469727,12.25,81998252.0,12.193548202514648
2014-10-31,12.899999618530273,12.329999923706055,12.420000076293945,12.760000228881836,151391753.0,12.70119857788086
2014-11-03,13.140000343322754,12.670000076293945,12.90999984741211,12.829999923706055,130750918.0,12.770875930786133
2014-11-04,13.100000381469727,12.6899995803833,13.0,12.850000381469727,86464553.0,12.790783882141113
2014-11-05,13.399999618530273,12.520000457763672,12.850000381469727,13.15999984741211,135006448.0,13.09935474395752
2014-11-06,13.229999542236328,12.880000114440918,13.100000381469727,13.050000190734863,67001926.0,12.989862442016602
2014-11-07,14.220000267028809,13.100000381469727,13.149999618530273,13.520000457763672,170987860.0,13.457696914672852
2014-11-10,14.4399995803833,13.600000381469727,13.979999542236328,14.380000114440918,177020949.0,14.313733100891113
2014-11-11,15.359999656677246,13.0,14.720000267028809,14.4399995803833,247227019.0,14.373456001281738
2014-11-12,14.970000267028809,13.880000114440918,14.0,14.9399995803833,131530340.0,14.8711519241333
2014-11-13,15.430000305175781,14.75,15.0,14.890000343322754,178749332.0,14.821383476257324
2014-11-14,14.890000343322754,14.260000228881836,14.6899995803833,14.390000343322754,105022140.0,14.323687553405762
2014-11-17,14.819999694824219,13.899999618530273,14.479999542236328,14.229999542236328,111928800.0,14.164423942565918
2014-11-18,14.300000190734863,13.949999809265137,14.199999809265137,13.979999542236328,72524585.0,13.915575981140137
2014-11-19,14.220000267028809,13.8100004196167,13.880000114440918,14.0,59097499.0,13.935483932495117
2014-11-20,14.479999542236328,13.859999656677246,14.0,14.329999923706055,84559856.0,14.26396369934082
2014-11-21,15.300000190734863,14.069999694824219,14.289999961853027,15.1899995803833,154554085.0,15.119999885559082
2014-11-24,16.469999313354492,15.3100004196167,15.649999618530273,16.09000015258789,211677441.0,16.015853881835938
2014-11-25,16.170000076293945,15.739999771118164,16.09000015258789,15.890000343322754,103475634.0,15.81677532196045
2014-11-26,17.149999618530273,16.020000457763672,16.020000457763672,16.780000686645508,170966766.0,16.702672958374023
2014-11-27,17.670000076293945,16.440000534057617,16.760000228881836,17.469999313354492,189792093.0,17.38949203491211
2014-11-28,17.84000015258789,16.760000228881836,17.290000915527344,17.06999969482422,170487842.0,16.991336822509766
2014-12-01,17.59000015258789,16.450000762939453,17.149999618530273,16.889999389648438,153461956.0,16.812166213989258
2014-12-02,18.5,16.549999237060547,16.649999618530273,18.299999237060547,212102886.0,18.215667724609375
2014-12-03,19.760000228881836,17.489999771118164,18.350000381469727,18.309999465942383,269826741.0,18.225622177124023
2014-12-04,20.139999389648438,17.75,18.0,20.139999389648438,290868627.0,20.047189712524414
2014-12-05,22.149999618530273,19.0,20.389999389648438,22.139999389648438,386965866.0,22.03797149658203
2014-12-08,24.239999771118164,20.149999618530273,22.0,23.600000381469727,347626256.0,23.49124526977539
2014-12-09,25.56999969482422,21.239999771118164,22.989999771118164,21.270000457763672,410231964.0,21.171981811523438
2014-12-10,21.979999542236328,19.139999389648438,20.899999618530273,20.56999969482422,306482606.0,20.475208282470703
2014-12-11,20.110000610351562,18.68000030517578,19.75,18.81999969482422,212017378.0,18.733272552490234
2014-12-12,20.079999923706055,18.610000610351562,18.610000610351562,19.18000030517578,189571770.0,19.09161376953125
2014-12-15,19.649999618530273,18.690000534057617,19.1200008392334,19.579999923706055,133493522.0,19.489768981933594
2014-12-16,21.540000915527344,20.260000228881836,20.469999313354492,21.540000915527344,280851766.0,21.440738677978516
2014-12-17,22.780000686645508,20.5,22.200000762939453,21.790000915527344,311932065.0,21.689586639404297
2014-12-18,21.479999542236328,19.799999237060547,21.0,19.899999618530273,168337500.0,19.80829429626465
2014-12-19,20.34000015258789,18.200000762939453,19.899999618530273,19.579999923706055,174194568.0,19.489768981933594
2014-12-22,20.299999237060547,18.540000915527344,19.649999618530273,19.799999237060547,163177033.0,19.708755493164062
2014-12-23,20.190000534057617,19.459999084472656,19.739999771118164,19.520000457763672,113270252.0,19.43004608154297
2014-12-24,19.8799991607666,17.780000686645508,19.700000762939453,18.280000686645508,163928341.0,18.19576072692871
2014-12-25,19.15999984741211,17.90999984741211,18.360000610351562,18.84000015258789,155259467.0,18.7531795501709
2014-12-26,20.690000534057617,18.520000457763672,18.799999237060547,20.540000915527344,261490112.0,20.44534683227539
2014-12-29,21.1200008392334,19.25,20.899999618530273,19.68000030517578,206955015.0,19.589309692382812
2014-12-30,20.239999771118164,19.0,19.579999923706055,19.610000610351562,159189125.0,19.51963233947754
2014-12-31,20.5,19.299999237060547,19.549999237060547,19.790000915527344,170835309.0,19.698802947998047
2015-01-05,19.729999542236328,18.799999237060547,19.56999969482422,19.450000762939453,158434983.0,19.360370635986328
2015-01-06,19.469999313354492,18.579999923706055,19.0,19.049999237060547,137361304.0,18.96221160888672
2015-01-07,20.149999618530273,18.899999618530273,18.979999542236328,19.450000762939453,149377315.0,19.360370635986328
2015-01-08,19.549999237060547,18.56999969482422,19.469999313354492,18.799999237060547,117024992.0,18.713363647460938
2015-01-09,19.31999969482422,18.549999237060547,18.670000076293945,18.68000030517578,122551601.0,18.593917846679688
2015-01-12,19.079999923706055,18.34000015258789,18.75,18.6200008392334,97005436.0,18.534194946289062
2015-01-13,19.100000381469727,18.450000762939453,18.799999237060547,18.829999923706055,81036399.0,18.743227005004883
2015-01-14,19.09000015258789,18.549999237060547,18.799999237060547,18.780000686645508,71173870.0,18.693456649780273
2015-01-15,19.25,18.459999084472656,18.690000534057617,19.190000534057617,111622939.0,19.1015682220459
2015-01-16,19.290000915527344,18.770000457763672,19.18000030517578,18.969999313354492,87503805.0,18.882579803466797
2015-01-19,17.270000457763672,17.06999969482422,17.06999969482422,17.06999969482422,78350600.0,16.991336822509766
2015-01-20,16.65999984741211,15.649999618530273,16.020000457763672,16.059999465942383,180070668.0,15.985990524291992
2015-01-21,17.34000015258789,16.270000457763672,16.270000457763672,17.100000381469727,155657704.0,17.021198272705078
2015-01-22,17.270000457763672,16.719999313354492,17.200000762939453,17.1299991607666,96911395.0,17.05105972290039
2015-01-23,18.0,17.209999084472656,17.209999084472656,17.3700008392334,114445457.0,17.289955139160156
2015-01-26,17.5,17.040000915527344,17.399999618530273,17.229999542236328,68092711.0,17.150598526000977
2015-01-27,17.350000381469727,16.700000762939453,17.200000762939453,17.049999237060547,71936807.0,16.97142791748047
2015-01-28,17.450000762939453,16.93000030517578,17.040000915527344,17.149999618530273,81029578.0,17.070968627929688
2015-01-29,16.979999542236328,16.5,16.799999237060547,16.6200008392334,63337404.0,16.543411254882812
2015-01-30,16.940000534057617,16.5,16.719999313354492,16.559999465942383,47606492.0,16.483686447143555
2015-02-02,16.600000381469727,15.8100004196167,16.09000015258789,16.190000534057617,52570451.0,16.115392684936523
2015-02-03,16.780000686645508,16.229999542236328,16.489999771118164,16.719999313354492,71310353.0,16.642948150634766
2015-02-04,17.09000015258789,16.5,16.770000457763672,16.600000381469727,65409653.0,16.523502349853516
2015-02-05,17.299999237060547,16.5,17.190000534057617,16.670000076293945,83294426.0,16.59317970275879
2015-02-06,16.989999771118164,16.40999984741211,16.56999969482422,16.729999542236328,55315726.0,16.652902603149414
2015-02-09,17.799999237060547,16.670000076293945,16.719999313354492,17.43000030517578,126050020.0,17.34967803955078
2015-02-10,17.75,17.25,17.3799991607666,17.5,82126660.0,17.419355392456055
2015-02-11,17.6299991607666,17.329999923706055,17.549999237060547,17.540000915527344,50798103.0,17.459171295166016
2015-02-12,17.56999969482422,17.1200008392334,17.450000762939453,17.399999618530273,56778332.0,17.31981658935547
2015-02-13,17.700000762939453,17.3799991607666,17.520000457763672,17.40999984741211,66582574.0,17.329769134521484
2015-02-16,17.489999771118164,17.18000030517578,17.40999984741211,17.389999389648438,54195328.0,17.30986213684082
2015-02-17,17.899999618530273,17.420000076293945,17.420000076293945,17.59000015258789,64430874.0,17.508939743041992
2015-02-25,17.59000015258789,17.59000015258789,17.59000015258789,17.59000015258789,0.0,17.508939743041992
2015-02-26,19.790000915527344,17.780000686645508,17.829999923706055,19.790000915527344,187160374.0,19.698802947998047
2015-02-27,21.709999084472656,20.200000762939453,20.399999618530273,21.0,349893457.0,20.903226852416992
2015-03-02,22.520000457763672,20.90999984741211,21.65999984741211,21.020000457763672,316494900.0,20.923133850097656
2015-03-03,21.649999618530273,20.81999969482422,20.989999771118164,21.1299991607666,207115052.0,21.03262710571289
2015-03-04,21.3700008392334,20.1200008392334,21.229999542236328,20.610000610351562,167254126.0,20.515024185180664
2015-03-05,22.280000686645508,20.5,20.75,21.799999237060547,264823153.0,21.699539184570312
2015-03-06,21.860000610351562,20.809999465942383,21.510000228881836,20.93000030517578,147369546.0,20.83354949951172
2015-03-09,20.399999618530273,19.200000762939453,19.799999237060547,20.15999984741211,172604775.0,20.067096710205078
2015-03-10,22.059999465942383,20.010000228881836,20.139999389648438,21.079999923706055,174627290.0,20.98285675048828
2015-03-11,22.889999389648438,21.200000762939453,21.219999313354492,22.65999984741211,281353506.0,22.55557632446289
2015-03-12,23.260000228881836,22.170000076293945,22.600000381469727,22.90999984741211,218966276.0,22.804424285888672
2015-03-13,23.799999237060547,22.219999313354492,23.299999237060547,22.68000030517578,192361700.0,22.575485229492188
2015-03-16,23.5,22.100000381469727,22.68000030517578,23.149999618530273,203615664.0,23.043317794799805
2015-03-17,24.200000762939453,23.100000381469727,23.690000534057617,23.469999313354492,233460525.0,23.36184310913086
2015-03-18,24.0,22.860000610351562,23.399999618530273,23.31999969482422,218040161.0,23.212533950805664
2015-03-19,24.68000030517578,23.110000610351562,23.219999313354492,24.40999984741211,263029717.0,24.29751205444336
2015-03-20,26.81999969482422,23.850000381469727,24.719999313354492,25.790000915527344,285205300.0,25.671154022216797
2015-03-23,27.399999618530273,25.579999923706055,25.8799991607666,27.049999237060547,224681367.0,26.92534637451172
2015-03-24,27.3700008392334,25.649999618530273,27.270000457763672,26.350000381469727,192558427.0,26.228572845458984
2015-03-25,27.149999618530273,25.68000030517578,26.200000762939453,25.81999969482422,161760904.0,25.701013565063477
2015-03-26,26.6299991607666,25.010000228881836,25.649999618530273,25.600000381469727,135094340.0,25.48202896118164
2015-03-27,26.079999923706055,25.459999084472656,25.59000015258789,25.649999618530273,93552158.0,25.531797409057617
2015-03-30,26.450000762939453,25.399999618530273,25.649999618530273,26.1200008392334,133487429.0,25.999631881713867
2015-03-31,27.360000610351562,25.489999771118164,26.5,25.540000915527344,216563335.0,25.422306060791016
2015-04-01,26.0,25.100000381469727,25.25,25.719999313354492,156981102.0,25.60147476196289
2015-04-02,25.8799991607666,24.90999984741211,25.799999237060547,25.200000762939453,148343741.0,25.083871841430664
2015-04-03,25.780000686645508,24.799999237060547,25.059999465942383,25.5,146881773.0,25.382488250732422
2015-04-07,26.100000381469727,25.3799991607666,25.950000762939453,25.989999771118164,168739257.0,25.87023162841797
2015-04-08,27.760000228881836,25.829999923706055,26.020000457763672,27.15999984741211,279255692.0,27.034839630126953
2015-04-09,29.059999465942383,26.5,27.600000381469727,26.610000610351562,252437994.0,26.487375259399414
2015-04-10,26.5,25.559999465942383,26.15999984741211,26.360000610351562,157365382.0,26.238527297973633
2015-04-13,27.950000762939453,26.469999313354492,27.700000762939453,27.34000015258789,204256214.0,27.21401023864746
2015-04-14,28.079999923706055,26.799999237060547,27.290000915527344,27.969999313354492,208528069.0,27.841106414794922
2015-04-15,27.969999313354492,26.100000381469727,27.969999313354492,26.170000076293945,135560862.0,26.049402236938477
2015-04-16,26.65999984741211,25.309999465942383,25.690000534057617,26.139999389648438,130391088.0,26.01953887939453
2015-04-17,26.700000762939453,25.6299991607666,26.299999237060547,26.06999969482422,138573653.0,25.949861526489258
2015-04-20,26.100000381469727,24.579999923706055,26.06999969482422,24.6299991607666,156601627.0,24.516496658325195
2015-04-21,25.850000381469727,24.399999618530273,24.530000686645508,25.59000015258789,127521766.0,25.472074508666992
2015-04-22,27.18000030517578,25.510000228881836,25.549999237060547,26.899999618530273,216467759.0,26.776037216186523
2015-04-23,27.18000030517578,26.0,27.18000030517578,26.219999313354492,161254955.0,26.099170684814453
2015-04-24,25.989999771118164,24.739999771118164,25.81999969482422,25.309999465942383,124740542.0,25.193363189697266
2015-04-27,25.799999237060547,25.149999618530273,25.309999465942383,25.479999542236328,105695916.0,25.362581253051758
2015-04-28,25.670000076293945,24.809999465942383,25.489999771118164,24.8799991607666,106149747.0,24.765344619750977
2015-04-29,25.270000457763672,24.799999237060547,24.90999984741211,24.989999771118164,68348679.0,24.874839782714844
2015-04-30,25.229999542236328,24.799999237060547,25.079999923706055,24.899999618530273,74012954.0,24.785253524780273
2015-05-04,24.989999771118164,24.399999618530273,24.899999618530273,24.540000915527344,64776083.0,24.42691421508789
2015-05-05,25.200000762939453,23.600000381469727,24.399999618530273,24.010000228881836,88021397.0,23.899354934692383
2015-05-06,26.200000762939453,24.149999618530273,24.520000457763672,24.989999771118164,166600004.0,24.874839782714844
2015-05-07,25.489999771118164,24.399999618530273,24.5,25.079999923706055,106695670.0,24.96442413330078
2015-05-08,25.75,24.5,25.420000076293945,25.31999969482422,94867492.0,25.203317642211914
2015-05-11,26.0,25.010000228881836,25.649999618530273,25.989999771118164,137952960.0,25.87023162841797
2015-05-12,28.59000015258789,25.799999237060547,26.0,28.110000610351562,357197262.0,27.98046112060547
2015-05-13,27.8799991607666,26.950000762939453,27.649999618530273,27.610000610351562,216370587.0,27.48276710510254
2015-05-14,29.1200008392334,27.020000457763672,27.799999237060547,28.43000030517578,249295924.0,28.298986434936523
2015-05-15,29.059999465942383,27.700000762939453,28.3700008392334,27.790000915527344,185207520.0,27.661937713623047
2015-05-18,27.739999771118164,26.65999984741211,27.0,26.700000762939453,118070433.0,26.57695960998535
2015-05-19,29.3700008392334,26.450000762939453,26.530000686645508,28.3700008392334,278600446.0,28.2392635345459
2015-05-20,28.31999969482422,27.479999542236328,28.290000915527344,27.799999237060547,164049299.0,27.67188835144043
2015-05-21,28.81999969482422,27.469999313354492,27.479999542236328,28.200000762939453,123434521.0,28.07004737854004
2015-05-22,30.649999618530273,28.309999465942383,28.829999923706055,29.899999618530273,207165924.0,29.7622127532959
2015-05-25,31.81999969482422,29.90999984741211,30.100000381469727,30.40999984741211,191450714.0,30.26986312866211
2015-05-26,31.15999984741211,29.5,30.389999389648438,30.670000076293945,164687015.0,30.528663635253906
2015-05-27,30.950000762939453,30.200000762939453,30.75,30.239999771118164,120182789.0,30.100645065307617
2015-05-28,30.770000457763672,27.219999313354492,30.489999771118164,27.350000381469727,176057921.0,27.22396469116211
2015-05-29,28.299999237060547,26.299999237060547,28.010000228881836,26.799999237060547,136066964.0,26.676498413085938
2015-06-01,28.600000381469727,26.299999237060547,27.0,28.25,137478417.0,28.119815826416016
2015-06-02,28.350000381469727,27.549999237060547,28.25,28.25,106534282.0,28.119815826416016
2015-06-03,30.489999771118164,28.600000381469727,28.600000381469727,29.68000030517578,194750318.0,29.54322624206543
2015-06-04,32.5,28.610000610351562,30.030000686645508,32.40999984741211,239087500.0,32.26064682006836
2015-06-05,33.97999954223633,30.899999618530273,33.20000076293945,31.700000762939453,196595261.0,31.553918838500977
2015-06-08,33.5,31.100000381469727,31.799999237060547,33.22999954223633,178121523.0,33.076866149902344
2015-06-09,33.79999923706055,31.56999969482422,33.58000183105469,31.950000762939453,117971926.0,31.802766799926758
2015-06-10,32.08000183105469,30.510000228881836,31.549999237060547,31.549999237060547,117670997.0,31.40460777282715
2015-06-11,32.33000183105469,30.719999313354492,31.469999313354492,31.829999923706055,111914524.0,31.683319091796875
2015-06-12,32.220001220703125,31.219999313354492,31.799999237060547,31.510000228881836,92336147.0,31.36479377746582
2015-06-15,31.510000228881836,31.510000228881836,31.510000228881836,31.510000228881836,0.0,31.36479377746582
2015-06-16,31.510000228881836,31.510000228881836,31.510000228881836,31.510000228881836,0.0,31.36479377746582
2015-06-17,31.510000228881836,31.510000228881836,31.510000228881836,31.510000228881836,0.0,31.36479377746582
2015-06-18,31.510000228881836,31.510000228881836,31.510000228881836,31.510000228881836,0.0,31.36479377746582
2015-06-19,31.510000228881836,31.510000228881836,31.510000228881836,31.510000228881836,0.0,31.36479377746582
2015-06-23,31.510000228881836,31.510000228881836,31.510000228881836,31.510000228881836,0.0,31.36479377746582
2015-06-24,31.510000228881836,31.510000228881836,31.510000228881836,31.510000228881836,0.0,31.36479377746582
2015-06-25,30.989999771118164,28.360000610351562,28.989999771118164,28.360000610351562,177078652.0,28.22930908203125
2015-06-26,26.989999771118164,25.520000457763672,26.989999771118164,25.520000457763672,126319964.0,25.40239715576172
2015-06-29,25.56999969482422,22.969999313354492,25.56999969482422,22.969999313354492,176959309.0,22.864147186279297
2015-06-30,24.780000686645508,20.670000076293945,21.950000762939453,24.399999618530273,211012610.0,24.28755760192871
2015-07-01,24.290000915527344,21.959999084472656,23.799999237060547,21.959999084472656,136059466.0,21.858800888061523
2015-07-02,22.989999771118164,19.760000228881836,22.600000381469727,19.760000228881836,212033023.0,19.668941497802734
2015-07-03,20.489999771118164,17.780000686645508,18.549999237060547,17.790000915527344,199627483.0,17.708019256591797
2015-07-06,19.56999969482422,16.959999084472656,19.56999969482422,18.420000076293945,230687168.0,18.335115432739258
2015-07-07,18.049999237060547,16.579999923706055,17.899999618530273,16.579999923706055,194277150.0,16.50359535217285
2015-07-08,16.579999923706055,16.579999923706055,16.579999923706055,16.579999923706055,0.0,16.50359535217285
2015-07-09,16.579999923706055,16.579999923706055,16.579999923706055,16.579999923706055,0.0,16.50359535217285
2015-07-10,16.579999923706055,16.579999923706055,16.579999923706055,16.579999923706055,0.0,16.50359535217285
2015-07-13,18.239999771118164,18.239999771118164,18.239999771118164,18.239999771118164,25452557.0,18.15594482421875
2015-07-14,19.969999313354492,18.700000762939453,19.399999618530273,19.170000076293945,292475746.0,19.0816593170166
2015-07-15,19.139999389648438,17.25,18.690000534057617,17.40999984741211,190999401.0,17.329769134521484
2015-07-16,18.139999389648438,16.5,17.40999984741211,17.520000457763672,120907658.0,17.43926429748535
2015-07-17,19.100000381469727,17.520000457763672,17.850000381469727,19.0,151022470.0,18.912443161010742
2015-07-20,19.68000030517578,18.559999465942383,19.0,19.110000610351562,152244090.0,19.021936416625977
2015-07-21,20.989999771118164,18.579999923706055,18.75,20.3700008392334,222207131.0,20.27613067626953
2015-07-22,20.299999237060547,19.399999618530273,19.989999771118164,19.920000076293945,165386457.0,19.828203201293945
2015-07-23,20.700000762939453,19.860000610351562,19.8700008392334,20.34000015258789,177587793.0,20.246267318725586
2015-07-24,20.450000762939453,19.299999237060547,20.299999237060547,19.389999389648438,156881503.0,19.30064582824707
2015-07-27,19.190000534057617,17.450000762939453,19.0,17.450000762939453,141406114.0,17.369586944580078
2015-07-28,19.200000762939453,15.710000038146973,16.280000686645508,17.690000534057617,212935398.0,17.60848045349121
2015-07-29,17.969999313354492,16.979999542236328,17.5,17.889999389648438,106267328.0,17.807558059692383
2015-07-30,18.290000915527344,16.75,17.649999618530273,16.8700008392334,100411080.0,16.792259216308594
2015-07-31,17.280000686645508,16.280000686645508,16.530000686645508,16.65999984741211,85153059.0,16.58322525024414
2015-08-03,16.6299991607666,15.90999984741211,16.200000762939453,16.200000762939453,81125816.0,16.125347137451172
2015-08-04,17.040000915527344,16.209999084472656,16.31999969482422,17.030000686645508,78903697.0,16.951520919799805
2015-08-05,17.299999237060547,16.6200008392334,16.8700008392334,16.68000030517578,75893800.0,16.603134155273438
2015-08-06,16.56999969482422,16.149999618530273,16.260000228881836,16.209999084472656,59716607.0,16.135299682617188
2015-08-07,16.799999237060547,16.280000686645508,16.3799991607666,16.559999465942383,61823238.0,16.483686447143555
2015-08-10,17.969999313354492,16.559999465942383,16.799999237060547,17.799999237060547,135769477.0,17.717971801757812
2015-08-11,17.93000030517578,17.389999389648438,17.68000030517578,17.56999969482422,101933762.0,17.489032745361328
2015-08-12,18.100000381469727,17.200000762939453,17.299999237060547,17.43000030517578,90675703.0,17.34967803955078
2015-08-13,17.84000015258789,17.06999969482422,17.489999771118164,17.68000030517578,71688099.0,17.598526000976562
2015-08-14,18.229999542236328,17.68000030517578,17.979999542236328,18.040000915527344,116567303.0,17.956867218017578
2015-08-17,18.450000762939453,17.959999084472656,18.1299991607666,18.360000610351562,108629145.0,18.275392532348633
2015-08-18,20.200000762939453,17.950000762939453,19.0,18.06999969482422,291300393.0,17.98672866821289
2015-08-19,18.270000457763672,16.309999465942383,17.299999237060547,18.049999237060547,184496047.0,17.966819763183594
2015-08-20,17.8799991607666,16.809999465942383,17.579999923706055,16.860000610351562,100375658.0,16.782304763793945
2015-08-21,16.989999771118164,15.34000015258789,16.5,15.510000228881836,94309354.0,15.438526153564453
2015-08-24,14.869999885559082,13.960000038146973,14.520000457763672,13.960000038146973,101388131.0,13.895668983459473
2015-08-25,13.0600004196167,12.5600004196167,12.600000381469727,12.5600004196167,103370313.0,12.502120971679688
2015-08-26,13.079999923706055,11.300000190734863,12.010000228881836,11.300000190734863,148194012.0,11.247926712036133
2015-08-27,12.039999961853027,10.899999618530273,11.649999618530273,11.930000305175781,139134100.0,11.87502384185791
2015-08-28,12.779999732971191,11.890000343322754,12.130000114440918,12.760000228881836,149336641.0,12.70119857788086
2015-08-31,12.779999732971191,11.800000190734863,12.779999732971191,12.630000114440918,136857714.0,12.571797370910645
2015-09-01,13.09000015258789,11.699999809265137,12.5600004196167,12.760000228881836,172062418.0,12.70119857788086
2015-09-02,12.779999732971191,11.760000228881836,12.100000381469727,12.09000015258789,124747218.0,12.034286499023438
2015-09-07,12.75,12.010000228881836,12.25,12.09000015258789,67838734.0,12.034286499023438
2015-09-08,12.760000228881836,11.680000305175781,12.010000228881836,12.699999809265137,80097800.0,12.641474723815918
2015-09-09,13.479999542236328,12.649999618530273,12.779999732971191,13.25,127203163.0,13.188940048217773
2015-09-10,13.069999694824219,12.670000076293945,12.970000267028809,12.760000228881836,70096595.0,12.70119857788086
2015-09-11,12.989999771118164,12.430000305175781,12.760000228881836,12.65999984741211,47489025.0,12.601658821105957
2015-09-14,12.739999771118164,11.390000343322754,12.670000076293945,12.199999809265137,135703031.0,12.143778800964355
2015-09-15,12.020000457763672,11.010000228881836,11.65999984741211,11.329999923706055,66614804.0,11.277788162231445
2015-09-16,12.4399995803833,11.119999885559082,11.300000190734863,12.25,63442616.0,12.193548202514648
2015-09-17,12.609999656677246,11.8100004196167,12.010000228881836,11.829999923706055,67922598.0,11.775484085083008
2015-09-18,12.09000015258789,11.760000228881836,12.0,11.890000343322754,32613580.0,11.83520793914795
2015-09-21,12.239999771118164,11.579999923706055,11.699999809265137,12.170000076293945,41850066.0,12.113917350769043
2015-09-22,13.149999618530273,12.15999984741211,12.229999542236328,12.680000305175781,88543848.0,12.621567726135254
2015-09-23,12.579999923706055,12.100000381469727,12.390000343322754,12.180000305175781,54371476.0,12.123871803283691
2015-09-24,12.479999542236328,12.100000381469727,12.260000228881836,12.329999923706055,44450176.0,12.27318000793457
2015-09-25,12.329999923706055,11.680000305175781,12.260000228881836,11.899999618530273,39537914.0,11.845161437988281
2015-09-28,12.220000267028809,11.630000114440918,11.899999618530273,12.149999618530273,30649598.0,12.094009399414062
2015-09-29,12.4399995803833,11.670000076293945,11.899999618530273,11.970000267028809,42349595.0,11.914838790893555
2015-09-30,12.420000076293945,11.949999809265137,11.949999809265137,12.100000381469727,48314621.0,12.04423999786377
2015-10-08,12.949999809265137,12.329999923706055,12.850000381469727,12.4399995803833,88973239.0,12.382672309875488
2015-10-09,12.880000114440918,12.399999618530273,12.420000076293945,12.729999542236328,70289937.0,12.67133617401123
2015-10-12,14.0,12.65999984741211,12.84000015258789,13.8100004196167,132072409.0,13.746359825134277
2015-10-13,14.149999618530273,13.510000228881836,13.600000381469727,13.90999984741211,76270817.0,13.845898628234863
2015-10-14,14.149999618530273,13.550000190734863,13.880000114440918,13.649999618530273,77210587.0,13.587096214294434
2015-10-15,14.199999809265137,13.510000228881836,13.520000457763672,14.180000305175781,79318230.0,14.114654541015625
2015-10-16,14.739999771118164,14.09000015258789,14.359999656677246,14.470000267028809,117914728.0,14.403318405151367
2015-10-19,15.800000190734863,14.5,14.5,15.020000457763672,127322150.0,14.950783729553223
2015-10-20,15.350000381469727,14.600000381469727,15.0,15.329999923706055,76938420.0,15.259355545043945
2015-10-21,15.859999656677246,14.029999732971191,15.529999732971191,14.739999771118164,124643800.0,14.672073364257812
2015-10-22,15.149999618530273,14.0600004196167,14.6899995803833,15.020000457763672,83245381.0,14.950783729553223
2015-10-23,15.350000381469727,14.609999656677246,15.039999961853027,15.170000076293945,69005514.0,15.100092887878418
2015-10-26,16.15999984741211,15.180000305175781,15.649999618530273,15.449999809265137,105200277.0,15.378802299499512
2015-10-27,15.260000228881836,14.350000381469727,15.25,15.100000381469727,76636638.0,15.030415534973145
2015-10-28,15.300000190734863,14.59000015258789,14.90999984741211,14.630000114440918,57569002.0,14.562581062316895
2015-10-29,14.960000038146973,14.399999618530273,14.800000190734863,14.630000114440918,66449363.0,14.562581062316895
2015-10-30,15.34000015258789,14.359999656677246,14.5,14.90999984741211,96989739.0,14.841290473937988
2015-11-02,14.960000038146973,14.220000267028809,14.550000190734863,14.319999694824219,56560663.0,14.254009246826172
2015-11-03,14.649999618530273,14.180000305175781,14.399999618530273,14.4399995803833,45068800.0,14.373456001281738
2015-11-04,15.880000114440918,14.520000457763672,14.619999885559082,15.880000114440918,153575377.0,15.8068208694458
2015-11-05,17.469999313354492,16.25,16.399999618530273,16.940000534057617,287892928.0,16.861936569213867
2015-11-06,18.610000610351562,16.600000381469727,16.84000015258789,18.15999984741211,215876500.0,18.076313018798828
2015-11-09,18.920000076293945,17.399999618530273,18.15999984741211,17.5,272397138.0,17.419355392456055
2015-11-10,18.739999771118164,17.100000381469727,17.149999618530273,17.6200008392334,181221211.0,17.538803100585938
2015-11-11,18.200000762939453,17.059999465942383,17.5,17.850000381469727,139131656.0,17.767742156982422
2015-11-12,18.190000534057617,17.200000762939453,18.0,17.489999771118164,149521015.0,17.409400939941406
2015-11-13,18.170000076293945,17.139999389648438,17.15999984741211,17.65999984741211,136442473.0,17.578617095947266
2015-11-16,18.350000381469727,17.1200008392334,17.209999084472656,18.290000915527344,143998417.0,18.20571517944336
2015-11-17,19.90999984741211,17.920000076293945,18.649999618530273,18.020000457763672,272104882.0,17.936960220336914
2015-11-18,18.25,16.770000457763672,17.690000534057617,16.989999771118164,152228301.0,16.911705017089844
2015-11-19,17.469999313354492,16.81999969482422,17.040000915527344,17.440000534057617,82665817.0,17.35963249206543
2015-11-20,17.459999084472656,16.959999084472656,17.3700008392334,17.190000534057617,84405386.0,17.11078453063965
2015-11-23,17.6299991607666,16.899999618530273,17.149999618530273,17.020000457763672,81774381.0,16.94156837463379
2015-11-24,17.520000457763672,16.8799991607666,17.020000457763672,17.309999465942383,72938582.0,17.2302303314209
2015-11-25,17.600000381469727,17.100000381469727,17.1200008392334,17.56999969482422,78875064.0,17.489032745361328
2015-11-26,18.100000381469727,17.1299991607666,17.850000381469727,17.219999313354492,103225561.0,17.140644073486328
2015-11-27,17.100000381469727,15.5,16.989999771118164,15.5,145879600.0,15.428571701049805
2015-11-30,15.65999984741211,14.569999694824219,15.390000343322754,15.390000343322754,108914363.0,15.319079399108887
2015-12-01,15.479999542236328,14.930000305175781,15.260000228881836,15.199999809265137,53670867.0,15.12995433807373
2015-12-02,16.049999237060547,15.149999618530273,15.210000038146973,15.949999809265137,93048699.0,15.876498222351074
2015-12-03,16.18000030517578,15.619999885559082,15.760000228881836,15.930000305175781,72403219.0,15.856590270996094
2015-12-04,15.850000381469727,15.3100004196167,15.770000457763672,15.5,60908152.0,15.428571701049805
2015-12-07,15.539999961853027,15.149999618530273,15.449999809265137,15.399999618530273,38386539.0,15.329031944274902
2015-12-08,15.5600004196167,15.029999732971191,15.25,15.050000190734863,45126858.0,14.980646133422852
2015-12-09,15.369999885559082,15.010000228881836,15.029999732971191,15.079999923706055,39050786.0,15.010507583618164
2015-12-10,15.800000190734863,15.100000381469727,15.149999618530273,15.1899995803833,66082656.0,15.119999885559082
2015-12-11,15.600000381469727,14.760000228881836,15.050000190734863,15.279999732971191,68271565.0,15.209585189819336
2015-12-14,16.5,15.0,15.029999732971191,16.450000762939453,114039560.0,16.374195098876953
2015-12-15,16.389999389648438,15.8100004196167,16.309999465942383,15.960000038146973,82655830.0,15.886451721191406
2015-12-16,16.329999923706055,15.930000305175781,16.100000381469727,16.06999969482422,69501686.0,15.99594497680664
2015-12-17,16.489999771118164,16.049999237060547,16.18000030517578,16.360000610351562,82500713.0,16.284608840942383
2015-12-18,16.639999389648438,16.149999618530273,16.399999618530273,16.31999969482422,70978495.0,16.244792938232422
2015-12-21,16.75,16.15999984741211,16.290000915527344,16.600000381469727,80927148.0,16.523502349853516
2015-12-22,16.889999389648438,16.510000228881836,16.690000534057617,16.809999465942383,62189088.0,16.732534408569336
2015-12-23,17.700000762939453,16.75,16.850000381469727,16.8799991607666,135103812.0,16.80221176147461
2015-12-24,16.850000381469727,16.059999465942383,16.700000762939453,16.43000030517578,73084249.0,16.354286193847656
2015-12-25,16.549999237060547,16.219999313354492,16.469999313354492,16.459999084472656,35054764.0,16.38414764404297
2015-12-28,16.780000686645508,15.880000114440918,16.700000762939453,15.9399995803833,62722779.0,15.866543769836426
2015-12-29,16.260000228881836,15.949999809265137,16.010000228881836,16.209999084472656,35808902.0,16.135299682617188
2015-12-30,16.309999465942383,15.989999771118164,16.229999542236328,16.200000762939453,42141734.0,16.125347137451172
2015-12-31,16.469999313354492,16.100000381469727,16.219999313354492,16.1200008392334,43925094.0,16.04571533203125
2016-01-04,16.270000457763672,14.510000228881836,16.1200008392334,14.529999732971191,53078419.0,14.463041305541992
2016-01-05,14.779999732971191,13.729999542236328,14.0,14.520000457763672,70927841.0,14.453088760375977
2016-01-06,15.609999656677246,14.300000190734863,14.5,15.210000038146973,83323963.0,15.139907836914062
2016-01-07,14.770000457763672,13.6899995803833,14.680000305175781,13.710000038146973,28409777.0,13.646821022033691
2016-01-08,14.529999732971191,13.100000381469727,14.199999809265137,14.020000457763672,85231245.0,13.955392837524414
2016-01-11,13.930000305175781,12.619999885559082,13.529999732971191,12.619999885559082,83096522.0,12.561843872070312
2016-01-12,13.119999885559082,12.579999923706055,12.729999542236328,12.710000038146973,55648387.0,12.651429176330566
2016-01-13,13.069999694824219,12.40999984741211,12.869999885559082,12.550000190734863,60749785.0,12.492166519165039
2016-01-14,12.949999809265137,11.960000038146973,12.0,12.880000114440918,50823228.0,12.820645332336426
2016-01-15,12.84000015258789,12.109999656677246,12.84000015258789,12.199999809265137,56827867.0,12.143778800964355
2016-01-18,12.460000038146973,11.90999984741211,12.0,12.260000228881836,34444707.0,12.203502655029297
2016-01-19,12.770000457763672,12.199999809265137,12.25,12.680000305175781,50687729.0,12.621567726135254
2016-01-20,12.75,12.380000114440918,12.600000381469727,12.520000457763672,43607900.0,12.462305068969727
2016-01-21,12.800000190734863,11.989999771118164,12.369999885559082,12.010000228881836,47622847.0,11.954654693603516
2016-01-22,12.430000305175781,11.970000267028809,12.180000305175781,12.3100004196167,36244550.0,12.253273010253906
2016-01-25,12.59000015258789,12.270000457763672,12.399999618530273,12.390000343322754,29966798.0,12.332903861999512
2016-01-26,12.3100004196167,11.149999618530273,12.229999542236328,11.149999618530273,55662761.0,11.098617553710938
2016-01-27,11.25,10.359999656677246,11.100000381469727,10.899999618530273,59488788.0,10.849769592285156
2016-01-28,11.359999656677246,10.5,10.850000381469727,10.640000343322754,55613461.0,10.590968132019043
2016-01-29,11.34000015258789,10.670000076293945,10.699999809265137,11.199999809265137,57997545.0,11.14838695526123
2016-02-01,11.239999771118164,10.989999771118164,11.100000381469727,11.109999656677246,48539707.0,11.058801651000977
2016-02-02,11.949999809265137,11.239999771118164,11.279999732971191,11.729999542236328,59153493.0,11.675944328308105
2016-02-03,11.680000305175781,11.359999656677246,11.4399995803833,11.59000015258789,38680222.0,11.536590576171875
2016-02-04,11.880000114440918,11.640000343322754,11.640000343322754,11.729999542236328,39486401.0,11.675944328308105
2016-02-05,11.829999923706055,11.380000114440918,11.680000305175781,11.390000343322754,33607796.0,11.337512016296387
2016-02-15,11.3100004196167,10.960000038146973,10.979999542236328,11.210000038146973,34243553.0,11.158341407775879
2016-02-16,11.789999961853027,11.319999694824219,11.359999656677246,11.760000228881836,59131366.0,11.705806732177734
2016-02-17,11.9399995803833,11.619999885559082,11.75,11.930000305175781,50492064.0,11.87502384185791
2016-02-18,13.09000015258789,12.100000381469727,12.170000076293945,12.329999923706055,121706437.0,12.27318000793457
2016-02-19,12.890000343322754,12.079999923706055,12.25,12.789999961853027,98971260.0,12.731060028076172
2016-02-22,13.5,12.75,13.180000305175781,12.979999542236328,114579130.0,12.920184135437012
2016-02-23,13.050000190734863,12.550000190734863,12.899999618530273,12.789999961853027,64917674.0,12.731060028076172
2016-02-24,12.949999809265137,12.40999984741211,12.6899995803833,12.869999885559082,60610235.0,12.810691833496094
2016-02-25,12.819999694824219,11.579999923706055,12.760000228881836,11.59000015258789,83772679.0,11.536590576171875
2016-02-26,11.930000305175781,11.350000381469727,11.760000228881836,11.8100004196167,55537999.0,11.755577087402344
2016-02-29,11.779999732971191,11.0,11.699999809265137,11.369999885559082,61522597.0,11.317604064941406
2016-03-01,12.199999809265137,11.260000228881836,11.369999885559082,11.84000015258789,58692408.0,11.785438537597656
2016-03-02,12.6899995803833,11.760000228881836,11.84000015258789,12.65999984741211,88398321.0,12.601658821105957
2016-03-03,12.859999656677246,12.4399995803833,12.529999732971191,12.539999961853027,67699319.0,12.48221206665039
2016-03-04,12.6899995803833,12.100000381469727,12.460000038146973,12.600000381469727,80527737.0,12.541935920715332
2016-03-07,13.079999923706055,12.520000457763672,12.680000305175781,12.670000076293945,64787523.0,12.611613273620605
2016-03-08,12.600000381469727,11.949999809265137,12.600000381469727,12.579999923706055,51158045.0,12.522027969360352
2016-03-09,12.470000267028809,12.119999885559082,12.25,12.380000114440918,41898245.0,12.322949409484863
2016-03-10,12.430000305175781,11.880000114440918,12.300000190734863,11.899999618530273,35838434.0,11.845161437988281
2016-03-11,12.1899995803833,11.6899995803833,11.75,12.069999694824219,33111445.0,12.01437759399414
2016-03-14,12.770000457763672,12.119999885559082,12.119999885559082,12.430000305175781,62360890.0,12.372719764709473
2016-03-15,12.4399995803833,12.180000305175781,12.420000076293945,12.34000015258789,32650262.0,12.283134460449219
2016-03-16,12.850000381469727,12.350000381469727,12.420000076293945,12.510000228881836,78082641.0,12.452350616455078
2016-03-17,13.079999923706055,12.479999542236328,12.5,12.960000038146973,86622146.0,12.900277137756348
2016-03-18,14.220000267028809,13.020000457763672,13.050000190734863,13.710000038146973,146080879.0,13.646821022033691
2016-03-21,15.079999923706055,13.880000114440918,13.970000267028809,15.079999923706055,288038565.0,15.010507583618164
2016-03-22,14.899999618530273,14.319999694824219,14.6899995803833,14.470000267028809,145974298.0,14.403318405151367
2016-03-23,14.800000190734863,14.100000381469727,14.380000114440918,14.609999656677246,107414656.0,14.542673110961914
2016-03-24,14.369999885559082,13.800000190734863,14.270000457763672,13.829999923706055,87899584.0,13.766267776489258
2016-03-25,14.100000381469727,13.800000190734863,13.819999694824219,14.0,54906642.0,13.935483932495117
2016-03-28,14.229999542236328,13.600000381469727,14.109999656677246,13.649999618530273,59354062.0,13.587096214294434
2016-03-29,14.600000381469727,13.4399995803833,13.779999732971191,14.069999694824219,103875310.0,14.00516128540039
2016-03-30,14.720000267028809,14.260000228881836,14.390000343322754,14.539999961853027,122153181.0,14.47299575805664
2016-03-31,14.9399995803833,14.270000457763672,14.539999961853027,14.430000305175781,97009879.0,14.363502502441406
2016-04-01,14.460000038146973,13.84000015258789,14.350000381469727,14.130000114440918,71484708.0,14.064885139465332
2016-04-05,14.579999923706055,13.989999771118164,14.069999694824219,14.430000305175781,77427608.0,14.363502502441406
2016-04-06,14.529999732971191,14.020000457763672,14.350000381469727,14.239999771118164,51718619.0,14.174378395080566
2016-04-07,14.34000015258789,13.850000381469727,14.279999732971191,13.880000114440918,52840766.0,13.81603717803955
2016-04-08,13.850000381469727,13.4399995803833,13.720000267028809,13.619999885559082,49014350.0,13.557234764099121
2016-04-11,14.4399995803833,14.0600004196167,14.220000267028809,14.100000381469727,95211973.0,14.03502368927002
2016-04-12,14.09000015258789,13.75,14.050000190734863,14.020000457763672,45597844.0,13.955392837524414
2016-04-13,14.800000190734863,14.130000114440918,14.130000114440918,14.380000114440918,111753116.0,14.313733100891113
2016-04-14,14.539999961853027,14.149999618530273,14.5,14.369999885559082,54346508.0,14.303778648376465
2016-04-15,14.40999984741211,14.170000076293945,14.40999984741211,14.279999732971191,39951313.0,14.214193344116211
2016-04-18,14.109999656677246,13.819999694824219,14.109999656677246,13.880000114440918,45615363.0,13.81603717803955
2016-04-19,14.0600004196167,13.779999732971191,14.0,13.979999542236328,34453262.0,13.915575981140137
2016-04-20,14.029999732971191,13.010000228881836,13.970000267028809,13.489999771118164,86433282.0,13.427834510803223
2016-04-21,13.5,13.149999618530273,13.319999694824219,13.180000305175781,39890709.0,13.119263648986816
2016-04-22,13.430000305175781,13.039999961853027,13.079999923706055,13.40999984741211,30715542.0,13.3482027053833
2016-04-25,13.319999694824219,13.0600004196167,13.210000038146973,13.239999771118164,21323115.0,13.178986549377441
2016-04-26,13.489999771118164,13.210000038146973,13.270000457763672,13.399999618530273,26716778.0,13.338249206542969
2016-04-27,13.4399995803833,13.109999656677246,13.420000076293945,13.130000114440918,29892841.0,13.069493293762207
2016-04-28,13.210000038146973,12.899999618530273,13.170000076293945,13.130000114440918,35537377.0,13.069493293762207
2016-04-29,13.1899995803833,13.039999961853027,13.140000343322754,13.0600004196167,24368272.0,12.999815940856934
2016-05-03,13.550000190734863,13.069999694824219,13.100000381469727,13.40999984741211,60796292.0,13.3482027053833
2016-05-04,13.539999961853027,13.260000228881836,13.350000381469727,13.399999618530273,40667070.0,13.338249206542969
2016-05-05,13.619999885559082,13.319999694824219,13.399999618530273,13.489999771118164,40510895.0,13.427834510803223
2016-05-06,13.579999923706055,12.899999618530273,13.529999732971191,12.920000076293945,60028934.0,12.860461235046387
2016-05-09,12.880000114440918,12.260000228881836,12.8100004196167,12.34000015258789,46263384.0,12.283134460449219
2016-05-10,12.520000457763672,12.199999809265137,12.260000228881836,12.3100004196167,28338030.0,12.253273010253906
2016-05-11,12.479999542236328,12.100000381469727,12.40999984741211,12.170000076293945,24760379.0,12.113917350769043
2016-05-12,12.3100004196167,11.880000114440918,12.100000381469727,12.279999732971191,30109079.0,12.223410606384277
2016-05-13,12.420000076293945,12.010000228881836,12.260000228881836,12.15999984741211,25024663.0,12.103962898254395
2016-05-16,12.319999694824219,11.970000267028809,12.079999923706055,12.300000190734863,24244112.0,12.243318557739258
2016-05-17,12.539999961853027,12.149999618530273,12.3100004196167,12.3100004196167,30501865.0,12.253273010253906
2016-05-18,12.380000114440918,12.0,12.199999809265137,12.170000076293945,39321162.0,12.113917350769043
2016-05-19,12.3100004196167,12.100000381469727,12.15999984741211,12.140000343322754,24353685.0,12.08405590057373
2016-05-20,12.279999732971191,11.979999542236328,12.029999732971191,12.270000457763672,27301520.0,12.213457107543945
2016-05-23,12.460000038146973,12.199999809265137,12.25,12.350000381469727,33203823.0,12.29308795928955
2016-05-24,12.329999923706055,12.09000015258789,12.300000190734863,12.130000114440918,20854170.0,12.074101448059082
2016-05-25,12.390000343322754,12.130000114440918,12.25,12.15999984741211,26736650.0,12.103962898254395
2016-05-26,12.289999961853027,11.960000038146973,12.15999984741211,12.229999542236328,25339383.0,12.173640251159668
2016-05-27,12.300000190734863,12.180000305175781,12.199999809265137,12.199999809265137,21276622.0,12.143778800964355
2016-05-30,12.319999694824219,12.010000228881836,12.119999885559082,12.220000267028809,24672684.0,12.163686752319336
2016-05-31,13.1899995803833,12.229999542236328,12.239999771118164,13.140000343322754,104018904.0,13.079447746276855
2016-06-01,13.279999732971191,12.90999984741211,13.170000076293945,12.9399995803833,64295604.0,12.88036823272705
2016-06-02,13.119999885559082,12.899999618530273,12.9399995803833,13.09000015258789,43329382.0,13.029677391052246
2016-06-03,13.369999885559082,12.9399995803833,13.119999885559082,13.199999809265137,52314214.0,13.13917064666748
2016-06-06,13.260000228881836,13.029999732971191,13.199999809265137,13.079999923706055,28278067.0,13.019723892211914
2016-06-07,13.300000190734863,13.069999694824219,13.119999885559082,13.109999656677246,29456441.0,13.049585342407227
2016-06-08,13.039999961853027,12.720000267028809,13.039999961853027,12.880000114440918,31062959.0,12.820645332336426
2016-06-13,12.850000381469727,12.210000038146973,12.65999984741211,12.220000267028809,35698609.0,12.163686752319336
2016-06-14,12.420000076293945,12.180000305175781,12.199999809265137,12.300000190734863,25573108.0,12.243318557739258
2016-06-15,12.75,12.050000190734863,12.079999923706055,12.520000457763672,35642976.0,12.462305068969727
2016-06-16,12.529999732971191,12.239999771118164,12.489999771118164,12.270000457763672,24679625.0,12.213457107543945
2016-06-17,12.670000076293945,12.3100004196167,12.350000381469727,12.420000076293945,28737459.0,12.362765312194824
2016-06-20,12.470000267028809,12.15999984741211,12.390000343322754,12.380000114440918,20993424.0,12.322949409484863
2016-06-21,13.100000381469727,12.449999809265137,12.550000190734863,12.510000228881836,62733522.0,12.452350616455078
2016-06-22,12.850000381469727,12.40999984741211,12.479999542236328,12.800000190734863,37066012.0,12.74101448059082
2016-06-23,13.279999732971191,12.699999809265137,12.800000190734863,13.260000228881836,73015513.0,13.198894500732422
2016-06-24,13.359999656677246,12.529999732971191,13.079999923706055,12.899999618530273,75719252.0,12.840553283691406
2016-06-27,13.350000381469727,12.8100004196167,12.819999694824219,13.279999732971191,63207083.0,13.218801498413086
2016-06-28,13.850000381469727,13.069999694824219,13.180000305175781,13.670000076293945,76254816.0,13.60700511932373
2016-06-29,13.779999732971191,13.5,13.65999984741211,13.520000457763672,54908274.0,13.457696914672852
2016-06-30,13.739999771118164,13.40999984741211,13.59000015258789,13.479999542236328,35901148.0,13.417880058288574
2016-07-01,13.600000381469727,13.329999923706055,13.5,13.380000114440918,34407005.0,13.318341255187988
2016-07-04,14.100000381469727,13.1899995803833,13.289999961853027,13.779999732971191,80373274.0,13.716497421264648
2016-07-05,13.869999885559082,13.630000114440918,13.699999809265137,13.680000305175781,41933967.0,13.616959571838379
2016-07-06,13.850000381469727,13.569999694824219,13.699999809265137,13.760000228881836,36762594.0,13.696590423583984
2016-07-07,13.890000343322754,13.470000267028809,13.800000190734863,13.770000457763672,42912621.0,13.706544876098633
2016-07-08,13.899999618530273,13.59000015258789,13.739999771118164,13.729999542236328,33481706.0,13.666728019714355
2016-07-11,13.979999542236328,13.5600004196167,13.729999542236328,13.609999656677246,45133036.0,13.547281265258789
2016-07-12,13.9399995803833,13.489999771118164,13.5600004196167,13.880000114440918,58713166.0,13.81603717803955
2016-07-13,14.1899995803833,13.829999923706055,13.930000305175781,13.90999984741211,76328673.0,13.845898628234863
2016-07-14,14.029999732971191,13.829999923706055,13.850000381469727,13.930000305175781,30126096.0,13.865806579589844
2016-07-15,14.029999732971191,13.789999961853027,13.949999809265137,13.84000015258789,26007662.0,13.77622127532959
2016-07-18,13.829999923706055,13.430000305175781,13.8100004196167,13.479999542236328,41497472.0,13.417880058288574
2016-07-19,13.699999809265137,13.399999618530273,13.510000228881836,13.600000381469727,26916447.0,13.537327766418457
2016-07-20,13.6899995803833,13.520000457763672,13.630000114440918,13.529999732971191,19519441.0,13.467649459838867
2016-07-21,13.949999809265137,13.539999961853027,13.569999694824219,13.760000228881836,40056849.0,13.696590423583984
2016-07-22,13.829999923706055,13.609999656677246,13.720000267028809,13.720000267028809,28752850.0,13.656774520874023
2016-07-25,13.800000190734863,13.600000381469727,13.720000267028809,13.65999984741211,20130679.0,13.597050666809082
2016-07-26,13.920000076293945,13.649999618530273,13.65999984741211,13.899999618530273,33762755.0,13.835944175720215
2016-07-27,13.920000076293945,13.010000228881836,13.899999618530273,13.399999618530273,62721417.0,13.338249206542969
2016-07-28,13.350000381469727,12.960000038146973,13.3100004196167,13.09000015258789,42822323.0,13.029677391052246
2016-07-29,13.15999984741211,12.899999618530273,13.109999656677246,12.90999984741211,31028048.0,12.850506782531738
2016-08-01,12.90999984741211,12.609999656677246,12.819999694824219,12.800000190734863,23323237.0,12.74101448059082
2016-08-02,12.890000343322754,12.770000457763672,12.819999694824219,12.880000114440918,14675391.0,12.820645332336426
2016-08-03,12.930000305175781,12.699999809265137,12.880000114440918,12.800000190734863,15612297.0,12.74101448059082
2016-08-04,12.869999885559082,12.649999618530273,12.770000457763672,12.84000015258789,20678640.0,12.780830383300781
2016-08-05,13.100000381469727,12.8100004196167,12.859999656677246,12.90999984741211,30046673.0,12.850506782531738
2016-08-08,13.220000267028809,12.8100004196167,12.9399995803833,13.199999809265137,33259955.0,13.13917064666748
2016-08-09,13.279999732971191,13.069999694824219,13.180000305175781,13.210000038146973,30666824.0,13.149125099182129
2016-08-10,13.359999656677246,13.119999885559082,13.1899995803833,13.180000305175781,28441689.0,13.119263648986816
2016-08-11,13.40999984741211,13.140000343322754,13.180000305175781,13.180000305175781,41195970.0,13.119263648986816
2016-08-12,13.479999542236328,13.0600004196167,13.149999618530273,13.470000267028809,42296409.0,13.407926559448242
2016-08-15,14.630000114440918,13.4399995803833,13.479999542236328,14.119999885559082,132795546.0,14.054930686950684
2016-08-16,14.270000457763672,13.930000305175781,14.109999656677246,13.989999771118164,83046091.0,13.925530433654785
2016-08-17,14.180000305175781,13.800000190734863,13.989999771118164,13.920000076293945,54721108.0,13.855853080749512
2016-08-18,13.970000267028809,13.649999618530273,13.850000381469727,13.8100004196167,50748385.0,13.746359825134277
2016-08-19,13.869999885559082,13.710000038146973,13.789999961853027,13.800000190734863,27342609.0,13.736406326293945
2016-08-22,13.680000305175781,13.199999809265137,13.630000114440918,13.229999542236328,73419595.0,13.169032096862793
2016-08-23,13.390000343322754,13.170000076293945,13.279999732971191,13.300000190734863,32356257.0,13.238710403442383
2016-08-24,13.350000381469727,13.229999542236328,13.319999694824219,13.270000457763672,20352337.0,13.20884895324707
2016-08-25,13.350000381469727,13.100000381469727,13.199999809265137,13.289999961853027,30897710.0,13.228755950927734
2016-08-26,13.420000076293945,13.260000228881836,13.3100004196167,13.279999732971191,22901131.0,13.218801498413086
2016-08-29,13.34000015258789,13.180000305175781,13.270000457763672,13.270000457763672,27622430.0,13.20884895324707
2016-08-30,13.420000076293945,13.25,13.300000190734863,13.329999923706055,24685226.0,13.268571853637695
2016-08-31,13.5,13.260000228881836,13.34000015258789,13.420000076293945,27986547.0,13.35815715789795
2016-09-01,13.449999809265137,13.1899995803833,13.40999984741211,13.239999771118164,25941906.0,13.178986549377441
2016-09-02,13.479999542236328,13.199999809265137,13.210000038146973,13.3100004196167,27070143.0,13.248663902282715
2016-09-05,13.460000038146973,13.25,13.350000381469727,13.319999694824219,26397243.0,13.258617401123047
2016-09-06,13.4399995803833,13.1899995803833,13.279999732971191,13.380000114440918,28701982.0,13.318341255187988
2016-09-07,13.550000190734863,13.380000114440918,13.449999809265137,13.399999618530273,41297889.0,13.338249206542969
2016-09-08,13.40999984741211,13.239999771118164,13.319999694824219,13.3100004196167,22769535.0,13.248663902282715
2016-09-09,13.350000381469727,13.100000381469727,13.319999694824219,13.109999656677246,25916031.0,13.049585342407227
2016-09-12,12.90999984741211,12.649999618530273,12.84000015258789,12.789999961853027,45684799.0,12.731060028076172
2016-09-13,12.869999885559082,12.649999618530273,12.84000015258789,12.770000457763672,20281890.0,12.711153030395508
2016-09-14,12.760000228881836,12.579999923706055,12.699999809265137,12.640000343322754,17410291.0,12.581751823425293
2016-09-19,12.75,12.630000114440918,12.640000343322754,12.720000267028809,13688873.0,12.661382675170898
2016-09-20,12.760000228881836,12.65999984741211,12.75,12.699999809265137,9780483.0,12.641474723815918
2016-09-21,12.90999984741211,12.680000305175781,12.680000305175781,12.8100004196167,20691314.0,12.750967979431152
2016-09-22,12.970000267028809,12.789999961853027,12.949999809265137,12.800000190734863,14782758.0,12.74101448059082
2016-09-23,12.859999656677246,12.680000305175781,12.819999694824219,12.6899995803833,12059376.0,12.63152027130127
2016-09-26,12.720000267028809,12.5,12.720000267028809,12.569999694824219,24135382.0,12.512073516845703
2016-09-27,12.710000038146973,12.529999732971191,12.529999732971191,12.6899995803833,16125402.0,12.63152027130127
2016-09-28,12.699999809265137,12.59000015258789,12.65999984741211,12.609999656677246,9465935.0,12.551889419555664
2016-09-29,12.869999885559082,12.600000381469727,12.640000343322754,12.710000038146973,20803212.0,12.651429176330566
2016-09-30,12.8100004196167,12.680000305175781,12.720000267028809,12.770000457763672,13498553.0,12.711153030395508
2016-10-10,12.979999542236328,12.819999694824219,12.899999618530273,12.9399995803833,20191861.0,12.88036823272705
2016-10-11,12.979999542236328,12.859999656677246,12.970000267028809,12.949999809265137,16396944.0,12.8903226852417
2016-10-12,12.989999771118164,12.869999885559082,12.899999618530273,12.920000076293945,14418068.0,12.860461235046387
2016-10-13,12.979999542236328,12.880000114440918,12.899999618530273,12.930000305175781,16001370.0,12.870415687561035
2016-10-14,12.930000305175781,12.8100004196167,12.899999618530273,12.90999984741211,17194506.0,12.850506782531738
2016-10-17,12.920000076293945,12.640000343322754,12.890000343322754,12.649999618530273,25543156.0,12.591705322265625
2016-10-18,12.930000305175781,12.609999656677246,12.609999656677246,12.920000076293945,29758693.0,12.860461235046387
2016-10-19,12.930000305175781,12.770000457763672,12.899999618530273,12.8100004196167,19610601.0,12.750967979431152
2016-10-20,12.859999656677246,12.710000038146973,12.84000015258789,12.789999961853027,13593722.0,12.731060028076172
2016-10-21,12.979999542236328,12.729999542236328,12.75,12.850000381469727,35347067.0,12.790783882141113
2016-10-24,13.279999732971191,12.760000228881836,12.84000015258789,13.050000190734863,82102295.0,12.989862442016602
2016-10-25,13.069999694824219,12.899999618530273,13.050000190734863,12.979999542236328,34298763.0,12.920184135437012
2016-10-26,13.069999694824219,12.899999618530273,12.970000267028809,12.949999809265137,30707751.0,12.8903226852417
2016-10-27,13.149999618530273,12.989999771118164,13.050000190734863,13.109999656677246,44054624.0,13.049585342407227
2016-10-28,13.779999732971191,13.229999542236328,13.460000038146973,13.239999771118164,126446968.0,13.178986549377441
2016-10-31,13.449999809265137,12.979999542236328,13.109999656677246,13.399999618530273,58131900.0,13.338249206542969
2016-11-01,14.050000190734863,13.279999732971191,13.300000190734863,13.8100004196167,106927801.0,13.746359825134277
2016-11-02,14.0600004196167,13.630000114440918,13.739999771118164,13.710000038146973,81769268.0,13.646821022033691
2016-11-03,14.800000190734863,13.609999656677246,13.680000305175781,14.289999961853027,172524892.0,14.22414779663086
2016-11-04,14.4399995803833,14.010000228881836,14.229999542236328,14.09000015258789,78187547.0,14.025069236755371
2016-11-07,14.380000114440918,14.0600004196167,14.180000305175781,14.260000228881836,62815020.0,14.194286346435547
2016-11-08,14.479999542236328,14.069999694824219,14.399999618530273,14.119999885559082,58224307.0,14.054930686950684
2016-11-09,14.25,13.800000190734863,14.130000114440918,13.989999771118164,76409436.0,13.925530433654785
2016-11-10,14.399999618530273,14.079999923706055,14.170000076293945,14.15999984741211,74954688.0,14.094746589660645
2016-11-11,14.779999732971191,14.109999656677246,14.25,14.550000190734863,111713107.0,14.482950210571289
2016-11-14,15.170000076293945,14.359999656677246,14.40999984741211,14.720000267028809,123361837.0,14.652166366577148
2016-11-15,14.949999809265137,14.5600004196167,14.65999984741211,14.760000228881836,59156437.0,14.69198226928711
2016-11-16,14.850000381469727,14.460000038146973,14.850000381469727,14.630000114440918,50817677.0,14.562581062316895
2016-11-17,14.579999923706055,14.25,14.539999961853027,14.510000228881836,42886472.0,14.443134307861328
2016-11-18,14.449999809265137,14.050000190734863,14.420000076293945,14.140000343322754,47760505.0,14.07483959197998
2016-11-21,14.4399995803833,14.079999923706055,14.140000343322754,14.260000228881836,50241410.0,14.194286346435547
2016-11-22,14.550000190734863,14.270000457763672,14.329999923706055,14.4399995803833,47375058.0,14.373456001281738
2016-11-23,14.569999694824219,14.180000305175781,14.4399995803833,14.239999771118164,45146564.0,14.174378395080566
2016-11-24,14.619999885559082,14.210000038146973,14.229999542236328,14.390000343322754,52046134.0,14.323687553405762
2016-11-25,14.479999542236328,14.069999694824219,14.34000015258789,14.449999809265137,37078322.0,14.383410453796387
2016-11-28,14.630000114440918,14.229999542236328,14.59000015258789,14.279999732971191,54560580.0,14.214193344116211
2016-11-29,14.369999885559082,14.079999923706055,14.270000457763672,14.199999809265137,50202469.0,14.134562492370605
2016-11-30,14.289999961853027,14.020000457763672,14.109999656677246,14.130000114440918,36663991.0,14.064885139465332
2016-12-01,14.270000457763672,14.09000015258789,14.119999885559082,14.199999809265137,29125533.0,14.134562492370605
2016-12-02,14.25,13.819999694824219,14.199999809265137,13.90999984741211,41338692.0,13.845898628234863
2016-12-05,13.739999771118164,13.430000305175781,13.739999771118164,13.579999923706055,45949063.0,13.517419815063477
2016-12-06,13.649999618530273,13.399999618530273,13.5600004196167,13.430000305175781,30036540.0,13.368111610412598
2016-12-07,13.489999771118164,13.199999809265137,13.380000114440918,13.479999542236328,35185623.0,13.417880058288574
2016-12-08,13.479999542236328,13.260000228881836,13.449999809265137,13.300000190734863,29715764.0,13.238710403442383
2016-12-09,13.489999771118164,13.25,13.279999732971191,13.3100004196167,38811556.0,13.248663902282715
2016-12-12,13.380000114440918,12.8100004196167,13.319999694824219,12.899999618530273,51724244.0,12.840553283691406
2016-12-13,13.039999961853027,12.829999923706055,12.829999923706055,12.920000076293945,20928541.0,12.860461235046387
2016-12-14,12.989999771118164,12.699999809265137,12.920000076293945,12.729999542236328,20632219.0,12.67133617401123
2016-12-15,12.9399995803833,12.630000114440918,12.630000114440918,12.75,26717443.0,12.691244125366211
2016-12-16,12.949999809265137,12.699999809265137,12.729999542236328,12.789999961853027,18815492.0,12.731060028076172
2016-12-19,12.880000114440918,12.649999618530273,12.789999961853027,12.779999732971191,17437056.0,12.721105575561523
2016-12-20,12.800000190734863,12.630000114440918,12.729999542236328,12.789999961853027,24500940.0,12.731060028076172
2016-12-21,13.25,12.84000015258789,12.84000015258789,13.039999961853027,46033246.0,12.979907989501953
2016-12-22,13.069999694824219,12.880000114440918,12.989999771118164,13.039999961853027,19034459.0,12.979907989501953
2016-12-23,13.029999732971191,12.800000190734863,13.029999732971191,12.850000381469727,15906469.0,12.790783882141113
2016-12-26,13.229999542236328,12.680000305175781,12.800000190734863,13.149999618530273,46093516.0,13.089401245117188
2016-12-27,13.220000267028809,13.069999694824219,13.100000381469727,13.130000114440918,17516962.0,13.069493293762207
2016-12-28,13.199999809265137,12.9399995803833,13.130000114440918,13.010000228881836,17669848.0,12.95004653930664
2016-12-29,13.109999656677246,12.9399995803833,13.0,13.020000457763672,15093070.0,12.960000991821289
2016-12-30,13.119999885559082,12.930000305175781,13.020000457763672,13.029999732971191,19572710.0,12.969953536987305
2017-01-03,13.510000228881836,13.020000457763672,13.050000190734863,13.319999694824219,47277197.0,13.258617401123047
2017-01-04,13.420000076293945,13.229999542236328,13.279999732971191,13.390000343322754,19978020.0,13.328295707702637
2017-01-05,13.420000076293945,13.300000190734863,13.369999885559082,13.369999885559082,20814343.0,13.30838680267334
2017-01-06,13.380000114440918,13.15999984741211,13.359999656677246,13.180000305175781,16314593.0,13.119263648986816
2017-01-09,13.239999771118164,13.09000015258789,13.140000343322754,13.199999809265137,17370546.0,13.13917064666748
2017-01-10,13.260000228881836,13.100000381469727,13.220000267028809,13.140000343322754,14356502.0,13.079447746276855
2017-01-11,13.329999923706055,13.09000015258789,13.130000114440918,13.130000114440918,16739816.0,13.069493293762207
2017-01-12,13.319999694824219,13.109999656677246,13.109999656677246,13.180000305175781,19799848.0,13.119263648986816
2017-01-13,13.34000015258789,13.0600004196167,13.15999984741211,13.289999961853027,26117703.0,13.228755950927734
2017-01-16,13.380000114440918,12.899999618530273,13.229999542236328,13.300000190734863,50495480.0,13.238710403442383
2017-01-17,13.239999771118164,12.90999984741211,13.170000076293945,13.109999656677246,18873258.0,13.049585342407227
2017-01-18,13.170000076293945,13.0,13.039999961853027,13.0600004196167,11278648.0,12.999815940856934
2017-01-19,13.149999618530273,13.010000228881836,13.010000228881836,13.069999694824219,10935193.0,13.009769439697266
2017-01-20,13.229999542236328,13.0,13.0,13.1899995803833,18016675.0,13.129216194152832
2017-01-23,13.449999809265137,13.239999771118164,13.25,13.279999732971191,19733689.0,13.218801498413086
2017-01-24,13.359999656677246,13.210000038146973,13.260000228881836,13.279999732971191,13822111.0,13.218801498413086
2017-01-25,13.399999618530273,13.239999771118164,13.25,13.359999656677246,14124601.0,13.298433303833008
2017-01-26,13.479999542236328,13.319999694824219,13.359999656677246,13.369999885559082,15802936.0,13.30838680267334
2017-02-03,13.390000343322754,13.119999885559082,13.319999694824219,13.130000114440918,18657129.0,13.069493293762207
2017-02-06,13.1899995803833,13.050000190734863,13.130000114440918,13.15999984741211,16266358.0,13.09935474395752
2017-02-07,13.140000343322754,13.0,13.119999885559082,13.079999923706055,15563120.0,13.019723892211914
2017-02-08,13.270000457763672,12.869999885559082,13.079999923706055,13.229999542236328,45941913.0,13.169032096862793
2017-02-09,13.390000343322754,13.140000343322754,13.149999618530273,13.229999542236328,35513410.0,13.169032096862793
2017-02-10,13.359999656677246,13.100000381469727,13.260000228881836,13.239999771118164,37337449.0,13.178986549377441
2017-02-13,13.470000267028809,13.199999809265137,13.239999771118164,13.350000381469727,53658606.0,13.288479804992676
2017-02-14,13.65999984741211,13.350000381469727,13.390000343322754,13.550000190734863,48164072.0,13.487558364868164
2017-02-15,13.699999809265137,13.390000343322754,13.529999732971191,13.420000076293945,38976049.0,13.35815715789795
2017-02-16,13.640000343322754,13.34000015258789,13.399999618530273,13.529999732971191,37969055.0,13.467649459838867
2017-02-17,13.949999809265137,13.449999809265137,13.670000076293945,13.470000267028809,75094944.0,13.407926559448242
2017-02-20,13.579999923706055,13.289999961853027,13.430000305175781,13.569999694824219,46852250.0,13.507465362548828
2017-02-21,13.899999618530273,13.569999694824219,13.600000381469727,13.670000076293945,64622998.0,13.60700511932373
2017-02-22,13.710000038146973,13.5600004196167,13.600000381469727,13.680000305175781,27277451.0,13.616959571838379
2017-02-23,13.729999542236328,13.449999809265137,13.649999618530273,13.510000228881836,26645625.0,13.447742462158203
2017-02-24,13.59000015258789,13.399999618530273,13.510000228881836,13.489999771118164,29816765.0,13.427834510803223
2017-02-27,13.479999542236328,13.260000228881836,13.470000267028809,13.300000190734863,29014886.0,13.238710403442383
2017-02-28,13.380000114440918,13.220000267028809,13.279999732971191,13.300000190734863,21345119.0,13.238710403442383
2017-03-01,13.430000305175781,13.270000457763672,13.300000190734863,13.319999694824219,24301491.0,13.258617401123047
2017-03-02,13.550000190734863,13.300000190734863,13.380000114440918,13.319999694824219,31888414.0,13.258617401123047
2017-03-03,13.270000457763672,13.100000381469727,13.270000457763672,13.180000305175781,26574962.0,13.119263648986816
2017-03-06,13.289999961853027,13.149999618530273,13.180000305175781,13.279999732971191,20753285.0,13.218801498413086
2017-03-07,13.380000114440918,13.210000038146973,13.239999771118164,13.289999961853027,19482873.0,13.228755950927734
2017-03-08,13.319999694824219,13.180000305175781,13.289999961853027,13.220000267028809,15862876.0,13.159078598022461
2017-03-09,13.229999542236328,13.020000457763672,13.15999984741211,13.149999618530273,22880754.0,13.089401245117188
2017-03-10,13.180000305175781,13.0600004196167,13.119999885559082,13.079999923706055,11671176.0,13.019723892211914
2017-03-13,13.15999984741211,12.989999771118164,13.079999923706055,13.15999984741211,17350697.0,13.09935474395752
2017-03-14,13.180000305175781,13.039999961853027,13.149999618530273,13.09000015258789,14786554.0,13.029677391052246
2017-03-15,13.489999771118164,13.199999809265137,13.199999809265137,13.4399995803833,74724950.0,13.378064155578613
2017-03-16,13.789999961853027,13.4399995803833,13.4399995803833,13.65999984741211,68215546.0,13.597050666809082
2017-03-17,13.770000457763672,13.399999618530273,13.65999984741211,13.460000038146973,46417106.0,13.39797306060791
2017-03-20,13.579999923706055,13.430000305175781,13.4399995803833,13.5600004196167,29743613.0,13.497511863708496
2017-03-21,13.609999656677246,13.359999656677246,13.600000381469727,13.430000305175781,30632011.0,13.368111610412598
2017-03-22,13.369999885559082,13.1899995803833,13.319999694824219,13.210000038146973,24299765.0,13.149125099182129
2017-03-23,13.40999984741211,13.180000305175781,13.229999542236328,13.319999694824219,25251028.0,13.258617401123047
2017-03-24,13.859999656677246,13.300000190734863,13.329999923706055,13.760000228881836,56943042.0,13.696590423583984
2017-03-27,13.9399995803833,13.65999984741211,13.779999732971191,13.699999809265137,46353206.0,13.636866569519043
2017-03-28,13.770000457763672,13.579999923706055,13.720000267028809,13.59000015258789,31304322.0,13.527373313903809
2017-03-29,13.829999923706055,13.529999732971191,13.640000343322754,13.579999923706055,38703942.0,13.517419815063477
2017-03-30,13.789999961853027,13.430000305175781,13.520000457763672,13.579999923706055,45960054.0,13.517419815063477
2017-03-31,13.760000228881836,13.449999809265137,13.539999961853027,13.699999809265137,38153404.0,13.636866569519043
2017-04-05,14.140000343322754,13.579999923706055,13.630000114440918,14.020000457763672,65797176.0,13.955392837524414
2017-04-06,14.039999961853027,13.84000015258789,14.020000457763672,13.930000305175781,37111684.0,13.865806579589844
2017-04-07,14.039999961853027,13.800000190734863,13.890000343322754,13.949999809265137,32902373.0,13.885714530944824
2017-04-10,14.029999732971191,13.600000381469727,13.899999618530273,13.670000076293945,37628789.0,13.60700511932373
2017-04-11,13.779999732971191,13.399999618530273,13.609999656677246,13.760000228881836,43889698.0,13.696590423583984
2017-04-12,14.100000381469727,13.710000038146973,13.779999732971191,13.899999618530273,60694950.0,13.835944175720215
2017-04-13,13.949999809265137,13.680000305175781,13.819999694824219,13.850000381469727,26860936.0,13.786175727844238
2017-04-14,13.850000381469727,13.510000228881836,13.84000015258789,13.569999694824219,27124590.0,13.507465362548828
2017-04-17,13.880000114440918,13.430000305175781,13.479999542236328,13.699999809265137,35213112.0,13.636866569519043
2017-04-18,13.680000305175781,13.329999923706055,13.640000343322754,13.34000015258789,25677242.0,13.278525352478027
2017-04-19,13.40999984741211,13.029999732971191,13.300000190734863,13.289999961853027,40989551.0,13.228755950927734
2017-04-20,13.300000190734863,13.039999961853027,13.25,13.25,18876108.0,13.188940048217773
2017-04-21,13.369999885559082,13.170000076293945,13.229999542236328,13.319999694824219,21456619.0,13.258617401123047
2017-04-24,13.4399995803833,13.0600004196167,13.239999771118164,13.399999618530273,33549761.0,13.338249206542969
2017-04-25,13.399999618530273,13.220000267028809,13.390000343322754,13.239999771118164,13635453.0,13.178986549377441
2017-04-26,13.5,13.199999809265137,13.279999732971191,13.289999961853027,25224278.0,13.228755950927734
2017-04-27,13.380000114440918,13.069999694824219,13.25,13.319999694824219,22406070.0,13.258617401123047
2017-04-28,13.319999694824219,13.119999885559082,13.300000190734863,13.25,17819862.0,13.188940048217773
2017-05-02,13.25,13.0600004196167,13.229999542236328,13.09000015258789,17912733.0,13.029677391052246
2017-05-03,13.15999984741211,12.84000015258789,13.039999961853027,12.850000381469727,22009048.0,12.790783882141113
2017-05-04,12.829999923706055,12.109999656677246,12.800000190734863,12.199999809265137,49430396.0,12.143778800964355
2017-05-05,12.180000305175781,11.260000228881836,12.170000076293945,11.489999771118164,99676968.0,11.437050819396973
2017-05-08,11.600000381469727,11.300000190734863,11.390000343322754,11.579999923706055,51942956.0,11.526636123657227
2017-05-09,11.699999809265137,11.5,11.600000381469727,11.619999885559082,23320800.0,11.566452026367188
2017-05-10,11.65999984741211,11.390000343322754,11.630000114440918,11.420000076293945,26480991.0,11.3673734664917
2017-05-11,11.5,11.050000190734863,11.359999656677246,11.399999618530273,26393196.0,11.347465515136719
2017-05-12,11.779999732971191,11.300000190734863,11.390000343322754,11.529999732971191,30080990.0,11.476866722106934
2017-05-15,12.020000457763672,11.569999694824219,11.579999923706055,11.760000228881836,39851119.0,11.705806732177734
2017-05-16,11.890000343322754,11.600000381469727,11.710000038146973,11.869999885559082,22397797.0,11.815299987792969
2017-05-17,12.0600004196167,11.729999542236328,11.84000015258789,11.75,22177742.0,11.695853233337402
2017-05-18,11.710000038146973,11.600000381469727,11.619999885559082,11.630000114440918,16359158.0,11.57640552520752
2017-05-19,11.710000038146973,11.550000190734863,11.630000114440918,11.600000381469727,15721672.0,11.546544075012207
2017-05-22,11.600000381469727,11.369999885559082,11.529999732971191,11.399999618530273,30516608.0,11.347465515136719
2017-05-23,11.430000305175781,11.109999656677246,11.350000381469727,11.140000343322754,33810806.0,11.088664054870605
2017-05-24,11.350000381469727,11.029999732971191,11.109999656677246,11.25,20893725.0,11.19815731048584
2017-05-25,11.960000038146973,11.220000267028809,11.229999542236328,11.899999618530273,52816389.0,11.845161437988281
2017-05-26,12.350000381469727,11.729999542236328,11.779999732971191,12.079999923706055,52322862.0,12.024332046508789
2017-05-31,12.359999656677246,11.880000114440918,12.100000381469727,11.960000038146973,31253821.0,11.904885292053223
2017-06-01,11.920000076293945,11.449999809265137,11.850000381469727,11.479999542236328,60190752.0,11.427096366882324
2017-06-02,11.539999961853027,11.170000076293945,11.470000267028809,11.470000267028809,36747100.0,11.417143821716309
2017-06-05,11.579999923706055,11.300000190734863,11.489999771118164,11.529999732971191,31296210.0,11.476866722106934
2017-06-06,11.579999923706055,11.4399995803833,11.470000267028809,11.550000190734863,20248939.0,11.496774673461914
2017-06-07,11.850000381469727,11.520000457763672,11.550000190734863,11.789999961853027,36442965.0,11.735668182373047
2017-06-08,11.819999694824219,11.699999809265137,11.699999809265137,11.789999961853027,20303467.0,11.735668182373047
2017-06-09,11.890000343322754,11.609999656677246,11.739999771118164,11.670000076293945,28018010.0,11.61622142791748
2017-06-12,11.670000076293945,11.470000267028809,11.670000076293945,11.479999542236328,24504425.0,11.427096366882324
2017-06-13,11.6899995803833,11.470000267028809,11.510000228881836,11.609999656677246,18382451.0,11.556497573852539
2017-06-14,11.75,11.539999961853027,11.609999656677246,11.5600004196167,22723879.0,11.506729125976562
2017-06-15,11.770000457763672,11.510000228881836,11.529999732971191,11.739999771118164,23541835.0,11.685898780822754
2017-06-16,11.859999656677246,11.710000038146973,11.710000038146973,11.779999732971191,27131434.0,11.725714683532715
2017-06-19,12.1899995803833,11.789999961853027,11.789999961853027,12.050000190734863,39334038.0,11.994470596313477
2017-06-20,12.130000114440918,11.859999656677246,12.119999885559082,11.979999542236328,25990462.0,11.924792289733887
2017-06-21,12.210000038146973,11.880000114440918,12.149999618530273,11.979999542236328,29139991.0,11.924792289733887
2017-06-22,12.170000076293945,11.890000343322754,11.949999809265137,11.899999618530273,37014460.0,11.845161437988281
2017-06-23,11.899999618530273,11.649999618530273,11.819999694824219,11.829999923706055,21967316.0,11.775484085083008
2017-06-26,11.989999771118164,11.800000190734863,11.800000190734863,11.960000038146973,26349569.0,11.904885292053223
2017-06-27,11.979999542236328,11.829999923706055,11.949999809265137,11.890000343322754,19456385.0,11.83520793914795
2017-06-28,11.90999984741211,11.75,11.869999885559082,11.789999961853027,18906496.0,11.735668182373047
2017-06-29,11.850000381469727,11.6899995803833,11.710000038146973,11.770000457763672,17554731.0,11.715761184692383
2017-06-30,11.770000457763672,11.630000114440918,11.770000457763672,11.720000267028809,14886427.0,11.665990829467773
2017-07-03,11.710000038146973,11.470000267028809,11.699999809265137,11.619999885559082,22460213.0,11.566452026367188
2017-07-04,11.25,11.010000228881836,11.199999809265137,11.050000190734863,85191021.0,10.999078750610352
2017-07-05,11.199999809265137,11.029999732971191,11.039999961853027,11.1899995803833,29011940.0,11.138433456420898
2017-07-06,11.199999809265137,11.069999694824219,11.1899995803833,11.140000343322754,18486589.0,11.088664054870605
2017-07-07,11.3100004196167,11.0600004196167,11.109999656677246,11.279999732971191,34312190.0,11.228018760681152
2017-07-10,11.479999542236328,11.199999809265137,11.260000228881836,11.34000015258789,43099749.0,11.287742614746094
2017-07-11,11.40999984741211,11.220000267028809,11.25,11.25,31898540.0,11.19815731048584
2017-07-12,11.319999694824219,11.149999618530273,11.1899995803833,11.220000267028809,23203558.0,11.168295860290527
2017-07-13,11.380000114440918,11.180000305175781,11.239999771118164,11.350000381469727,32966652.0,11.297696113586426
2017-07-14,11.420000076293945,11.279999732971191,11.369999885559082,11.289999961853027,21397158.0,11.237972259521484
2017-07-17,11.34000015258789,10.920000076293945,11.300000190734863,10.960000038146973,35504878.0,10.909493446350098
2017-07-18,11.010000228881836,10.550000190734863,10.930000305175781,10.699999809265137,39835522.0,10.650691032409668
2017-07-19,11.220000267028809,10.600000381469727,10.649999618530273,11.210000038146973,65447590.0,11.158341407775879
2017-07-20,11.300000190734863,11.119999885559082,11.210000038146973,11.239999771118164,43949303.0,11.188202857971191
2017-07-21,11.279999732971191,11.039999961853027,11.199999809265137,11.100000381469727,23736239.0,11.048848152160645
2017-07-24,11.199999809265137,11.050000190734863,11.09000015258789,11.130000114440918,24192551.0,11.078709602355957
2017-07-25,11.15999984741211,10.920000076293945,11.130000114440918,10.960000038146973,23384978.0,10.909493446350098
2017-07-26,11.050000190734863,10.920000076293945,10.9399995803833,11.0,18573811.0,10.949309349060059
2017-07-27,11.199999809265137,10.829999923706055,10.989999771118164,11.1899995803833,37820777.0,11.138433456420898
2017-07-28,11.229999542236328,11.100000381469727,11.180000305175781,11.109999656677246,18787510.0,11.058801651000977
2017-07-31,11.220000267028809,11.050000190734863,11.140000343322754,11.149999618530273,24869896.0,11.098617553710938
2017-08-01,11.369999885559082,11.15999984741211,11.170000076293945,11.25,57340317.0,11.19815731048584
2017-08-02,11.539999961853027,11.210000038146973,11.25,11.40999984741211,70501725.0,11.35741901397705
2017-08-03,11.479999542236328,11.289999961853027,11.369999885559082,11.380000114440918,30021869.0,11.327557563781738
2017-08-04,11.609999656677246,11.300000190734863,11.34000015258789,11.399999618530273,51312006.0,11.347465515136719
2017-08-07,11.550000190734863,11.380000114440918,11.449999809265137,11.470000267028809,32280578.0,11.417143821716309
2017-08-08,11.609999656677246,11.34000015258789,11.5,11.5600004196167,38497364.0,11.506729125976562
2017-08-09,11.520000457763672,11.369999885559082,11.510000228881836,11.40999984741211,23414872.0,11.35741901397705
2017-08-10,11.680000305175781,11.270000457763672,11.369999885559082,11.600000381469727,52810591.0,11.546544075012207
2017-08-11,11.539999961853027,11.239999771118164,11.5,11.25,32526172.0,11.19815731048584
2017-08-14,11.579999923706055,11.260000228881836,11.270000457763672,11.579999923706055,40202732.0,11.526636123657227
2017-08-15,11.600000381469727,11.420000076293945,11.600000381469727,11.5,20974103.0,11.447005271911621
2017-08-16,11.579999923706055,11.460000038146973,11.529999732971191,11.520000457763672,20015230.0,11.466913223266602
2017-08-17,11.640000343322754,11.479999542236328,11.5,11.630000114440918,37371935.0,11.57640552520752
2017-08-18,11.569999694824219,11.420000076293945,11.529999732971191,11.449999809265137,25067946.0,11.397234916687012
2017-08-21,11.529999732971191,11.40999984741211,11.460000038146973,11.510000228881836,20014817.0,11.456958770751953
2017-08-22,11.579999923706055,11.40999984741211,11.520000457763672,11.460000038146973,20315220.0,11.40718936920166
2017-08-23,11.640000343322754,11.34000015258789,11.479999542236328,11.5,32712193.0,11.447005271911621
2017-08-24,11.520000457763672,11.220000267028809,11.5,11.289999961853027,29836799.0,11.237972259521484
2017-08-25,11.539999961853027,11.279999732971191,11.289999961853027,11.479999542236328,41914195.0,11.427096366882324
2017-08-28,12.15999984741211,11.550000190734863,11.600000381469727,12.010000228881836,102685731.0,11.954654693603516
2017-08-29,11.989999771118164,11.8100004196167,11.989999771118164,11.859999656677246,47455271.0,11.80534553527832
2017-08-30,12.140000343322754,11.84000015258789,11.869999885559082,11.859999656677246,45846186.0,11.80534553527832
2017-08-31,12.029999732971191,11.859999656677246,11.859999656677246,11.979999542236328,30284229.0,11.924792289733887
2017-09-01,12.460000038146973,12.0,12.0,12.319999694824219,79202640.0,12.263225555419922
2017-09-04,12.430000305175781,12.149999618530273,12.220000267028809,12.279999732971191,43828696.0,12.223410606384277
2017-09-05,12.390000343322754,12.170000076293945,12.300000190734863,12.1899995803833,33486252.0,12.133824348449707
2017-09-06,12.180000305175781,12.010000228881836,12.149999618530273,12.119999885559082,33732455.0,12.06414794921875
2017-09-07,12.220000267028809,12.029999732971191,12.079999923706055,12.050000190734863,29719644.0,11.994470596313477
2017-09-08,12.09000015258789,11.920000076293945,12.039999961853027,11.970000267028809,27755609.0,11.914838790893555
2017-09-11,12.289999961853027,11.930000305175781,11.979999542236328,12.149999618530273,34203427.0,12.094009399414062
2017-09-12,12.289999961853027,12.109999656677246,12.170000076293945,12.170000076293945,44876985.0,12.113917350769043
2017-09-13,12.170000076293945,11.9399995803833,12.140000343322754,12.029999732971191,37504137.0,11.974562644958496
2017-09-14,12.100000381469727,11.880000114440918,12.010000228881836,11.899999618530273,35994029.0,11.845161437988281
2017-09-15,12.020000457763672,11.8100004196167,11.899999618530273,11.949999809265137,36726379.0,11.894930839538574
2017-09-18,12.210000038146973,11.970000267028809,11.979999542236328,12.180000305175781,46269720.0,12.123871803283691
2017-09-19,12.260000228881836,12.069999694824219,12.199999809265137,12.130000114440918,24743728.0,12.074101448059082
2017-09-20,12.220000267028809,12.079999923706055,12.170000076293945,12.180000305175781,21650863.0,12.123871803283691
2017-09-21,12.289999961853027,12.079999923706055,12.220000267028809,12.119999885559082,33064464.0,12.06414794921875
2017-09-22,12.119999885559082,11.84000015258789,12.050000190734863,12.0,38560316.0,11.944700241088867
2017-09-25,12.0,11.8100004196167,11.850000381469727,11.8100004196167,19743815.0,11.755577087402344
2017-09-26,11.859999656677246,11.680000305175781,11.850000381469727,11.729999542236328,22204885.0,11.675944328308105
2017-09-27,11.850000381469727,11.6899995803833,11.739999771118164,11.699999809265137,26411335.0,11.646082878112793
2017-09-28,11.779999732971191,11.649999618530273,11.710000038146973,11.670000076293945,24550253.0,11.61622142791748
2017-09-29,11.890000343322754,11.670000076293945,11.699999809265137,11.729999542236328,34140738.0,11.675944328308105
2017-10-09,11.949999809265137,11.720000267028809,11.899999618530273,11.760000228881836,38624804.0,11.705806732177734
2017-10-10,11.770000457763672,11.640000343322754,11.75,11.760000228881836,30015777.0,11.705806732177734
2017-10-11,11.779999732971191,11.699999809265137,11.770000457763672,11.720000267028809,17344804.0,11.665990829467773
2017-10-12,11.75,11.630000114440918,11.710000038146973,11.680000305175781,15855515.0,11.626175880432129
2017-10-13,11.770000457763672,11.649999618530273,11.710000038146973,11.75,16938271.0,11.695853233337402
2017-10-16,11.8100004196167,11.4399995803833,11.779999732971191,11.460000038146973,34932254.0,11.40718936920166
2017-10-17,11.529999732971191,11.399999618530273,11.460000038146973,11.420000076293945,16170792.0,11.3673734664917
2017-10-18,11.470000267028809,11.260000228881836,11.4399995803833,11.289999961853027,15621228.0,11.237972259521484
2017-10-19,11.300000190734863,10.949999809265137,11.260000228881836,11.029999732971191,35527518.0,10.979170799255371
2017-10-20,11.220000267028809,11.0,11.029999732971191,11.109999656677246,13027146.0,11.058801651000977
2017-10-23,11.140000343322754,11.0,11.109999656677246,11.130000114440918,11429407.0,11.078709602355957
2017-10-24,11.3100004196167,11.09000015258789,11.119999885559082,11.289999961853027,24530870.0,11.237972259521484
2017-10-25,11.350000381469727,11.199999809265137,11.279999732971191,11.3100004196167,15036782.0,11.257881164550781
2017-10-26,11.430000305175781,11.220000267028809,11.270000457763672,11.3100004196167,18098500.0,11.257881164550781
2017-10-27,11.329999923706055,11.109999656677246,11.319999694824219,11.130000114440918,16618608.0,11.078709602355957
2017-10-30,11.109999656677246,10.579999923706055,11.100000381469727,10.8100004196167,55707084.0,10.760185241699219
2017-10-31,10.770000457763672,10.699999809265137,10.729999542236328,10.760000228881836,16173830.0,10.71041488647461
2017-11-01,10.84000015258789,10.699999809265137,10.760000228881836,10.710000038146973,13601663.0,10.660645484924316
2017-11-02,10.84000015258789,10.609999656677246,10.729999542236328,10.739999771118164,21091214.0,10.690506935119629
2017-11-03,10.800000190734863,10.619999885559082,10.75,10.789999961853027,18773506.0,10.740276336669922
2017-11-06,10.800000190734863,10.680000305175781,10.770000457763672,10.779999732971191,11313855.0,10.73032283782959
2017-11-07,10.90999984741211,10.779999732971191,10.84000015258789,10.869999885559082,22872863.0,10.819908142089844
2017-11-08,11.25,10.800000190734863,10.869999885559082,10.979999542236328,41841275.0,10.929400444030762
2017-11-09,11.029999732971191,10.899999618530273,10.930000305175781,10.960000038146973,18452372.0,10.909493446350098
2017-11-10,11.100000381469727,10.84000015258789,10.989999771118164,10.989999771118164,24051703.0,10.93935489654541
2017-11-13,11.100000381469727,10.930000305175781,10.930000305175781,10.979999542236328,16451049.0,10.929400444030762
2017-11-14,11.069999694824219,10.880000114440918,10.979999542236328,11.020000457763672,23055512.0,10.969217300415039
2017-11-15,11.069999694824219,10.880000114440918,10.989999771118164,10.930000305175781,18589653.0,10.879631996154785
2017-11-16,10.90999984741211,10.699999809265137,10.90999984741211,10.710000038146973,20366997.0,10.660645484924316
2017-11-17,10.850000381469727,10.600000381469727,10.710000038146973,10.84000015258789,34311241.0,10.790046691894531
2017-11-20,10.779999732971191,10.579999923706055,10.710000038146973,10.739999771118164,17983307.0,10.690506935119629
2017-11-21,11.199999809265137,10.6899995803833,10.699999809265137,11.069999694824219,44305248.0,11.018985748291016
2017-11-22,11.130000114440918,10.90999984741211,11.010000228881836,11.0,25790777.0,10.949309349060059
2017-11-23,11.09000015258789,10.680000305175781,11.0,10.789999961853027,20920093.0,10.740276336669922
2017-11-24,10.869999885559082,10.649999618530273,10.779999732971191,10.829999923706055,16730592.0,10.780092239379883
2017-11-27,10.930000305175781,10.699999809265137,10.8100004196167,10.850000381469727,14208758.0,10.800000190734863
2017-11-28,10.890000343322754,10.770000457763672,10.800000190734863,10.880000114440918,7986260.0,10.829861640930176
2017-11-29,10.890000343322754,10.699999809265137,10.869999885559082,10.819999694824219,13149366.0,10.770137786865234
2017-11-30,10.90999984741211,10.739999771118164,10.779999732971191,10.819999694824219,13079452.0,10.770137786865234
2017-12-01,10.850000381469727,10.760000228881836,10.800000190734863,10.8100004196167,11124114.0,10.760185241699219
2017-12-04,10.800000190734863,10.640000343322754,10.770000457763672,10.729999542236328,15779251.0,10.68055248260498
2017-12-05,10.880000114440918,10.65999984741211,10.729999542236328,10.680000305175781,21109783.0,10.630784034729004
2017-12-06,10.6899995803833,10.470000267028809,10.649999618530273,10.600000381469727,15570621.0,10.551152229309082
2017-12-07,10.619999885559082,10.479999542236328,10.59000015258789,10.489999771118164,9511278.0,10.441658973693848
2017-12-08,10.550000190734863,10.3100004196167,10.5,10.399999618530273,17827212.0,10.352073669433594
2017-12-11,10.449999809265137,10.350000381469727,10.390000343322754,10.4399995803833,11191337.0,10.391889572143555
2017-12-12,10.460000038146973,10.3100004196167,10.449999809265137,10.3100004196167,9226200.0,10.262489318847656
2017-12-13,10.319999694824219,10.220000267028809,10.300000190734863,10.300000190734863,11543612.0,10.252534866333008
2017-12-14,10.300000190734863,10.140000343322754,10.289999961853027,10.149999618530273,14645279.0,10.103225708007812
2017-12-15,10.229999542236328,10.119999885559082,10.149999618530273,10.170000076293945,9458420.0,10.123133659362793
2017-12-18,10.220000267028809,10.050000190734863,10.170000076293945,10.069999694824219,11123866.0,10.023594856262207
2017-12-19,10.170000076293945,10.069999694824219,10.069999694824219,10.130000114440918,7746911.0,10.083318710327148
2017-12-20,10.15999984741211,9.90999984741211,10.109999656677246,9.9399995803833,13920859.0,9.894193649291992
2017-12-21,9.979999542236328,9.75,9.960000038146973,9.869999885559082,21111988.0,9.824516296386719
2017-12-22,9.890000343322754,9.649999618530273,9.890000343322754,9.680000305175781,20633897.0,9.635392189025879
2017-12-25,9.680000305175781,9.430000305175781,9.670000076293945,9.489999771118164,20623968.0,9.446267127990723
2017-12-26,9.600000381469727,9.460000038146973,9.479999542236328,9.5600004196167,20806339.0,9.515945434570312
2017-12-27,9.569999694824219,9.430000305175781,9.5600004196167,9.460000038146973,13071090.0,9.41640567779541
2017-12-28,9.6899995803833,9.4399995803833,9.449999809265137,9.529999732971191,20469273.0,9.486083030700684
2017-12-29,9.59000015258789,9.479999542236328,9.539999961853027,9.539999961853027,13372940.0,9.496037483215332
2018-01-02,9.680000305175781,9.539999961853027,9.550000190734863,9.619999885559082,23826499.0,9.575668334960938
2018-01-03,9.829999923706055,9.600000381469727,9.609999656677246,9.75,23739173.0,9.705069541931152
2018-01-04,9.760000228881836,9.670000076293945,9.739999771118164,9.6899995803833,14281330.0,9.645345687866211
2018-01-05,9.84000015258789,9.720000267028809,9.720000267028809,9.75,17982440.0,9.705069541931152
2018-01-08,9.989999771118164,9.710000038146973,9.75,9.859999656677246,27728978.0,9.81456184387207
2018-01-09,9.869999885559082,9.739999771118164,9.869999885559082,9.760000228881836,15930551.0,9.715023040771484
2018-01-10,9.819999694824219,9.619999885559082,9.770000457763672,9.680000305175781,13565227.0,9.635392189025879
2018-01-11,9.680000305175781,9.579999923706055,9.630000114440918,9.670000076293945,12985864.0,9.62543773651123
2018-01-12,9.729999542236328,9.609999656677246,9.65999984741211,9.640000343322754,11897035.0,9.595576286315918
2018-01-15,9.630000114440918,9.229999542236328,9.619999885559082,9.260000228881836,29386890.0,9.217328071594238
2018-01-16,9.430000305175781,9.199999809265137,9.270000457763672,9.40999984741211,19883008.0,9.366636276245117
2018-01-17,9.850000381469727,9.420000076293945,9.420000076293945,9.720000267028809,52896589.0,9.67520809173584
2018-01-18,9.880000114440918,9.65999984741211,9.75,9.760000228881836,25835230.0,9.715023040771484
2018-01-19,10.300000190734863,9.720000267028809,9.779999732971191,10.109999656677246,66291517.0,10.063409805297852
2018-01-22,10.180000305175781,9.979999542236328,10.039999961853027,10.09000015258789,30137694.0,10.043502807617188
2018-01-23,10.229999542236328,10.0600004196167,10.079999923706055,10.180000305175781,27709333.0,10.133088111877441
2018-01-24,10.4399995803833,10.09000015258789,10.1899995803833,10.380000114440918,51069792.0,10.33216667175293
2018-01-25,10.34000015258789,10.109999656677246,10.300000190734863,10.119999885559082,32387187.0,10.0733642578125
2018-01-26,10.229999542236328,10.069999694824219,10.149999618530273,10.09000015258789,24704136.0,10.043502807617188
2018-01-29,10.149999618530273,9.869999885559082,10.050000190734863,9.9399995803833,28504939.0,9.894193649291992
2018-01-30,9.979999542236328,9.859999656677246,9.90999984741211,9.890000343322754,16382896.0,9.8444242477417
2018-01-31,9.880000114440918,9.539999961853027,9.859999656677246,9.579999923706055,26286600.0,9.535852432250977
2018-02-01,9.640000343322754,9.25,9.59000015258789,9.300000190734863,23262332.0,9.257143020629883
2018-02-02,9.359999656677246,9.119999885559082,9.260000228881836,9.260000228881836,23106250.0,9.217328071594238
2018-02-05,9.399999618530273,9.09000015258789,9.119999885559082,9.329999923706055,17106905.0,9.287004470825195
2018-02-06,9.229999542236328,8.75,9.180000305175781,8.760000228881836,29221755.0,8.719632148742676
2018-02-07,9.0600004196167,8.65999984741211,8.960000038146973,8.699999809265137,27366637.0,8.659908294677734
2018-02-08,8.819999694824219,8.670000076293945,8.710000038146973,8.75,17418524.0,8.709677696228027
2018-02-09,8.579999923706055,8.0600004196167,8.5600004196167,8.09000015258789,37077625.0,8.052719116210938
2018-02-12,8.229999542236328,8.069999694824219,8.119999885559082,8.15999984741211,19160141.0,8.122396469116211
2018-02-13,8.359999656677246,8.199999809265137,8.210000038146973,8.220000267028809,20289513.0,8.182120323181152
2018-02-14,8.25,8.119999885559082,8.199999809265137,8.1899995803833,12549378.0,8.152257919311523
2018-02-22,8.350000381469727,8.210000038146973,8.270000457763672,8.279999732971191,17269878.0,8.241843223571777
2018-02-23,8.390000343322754,8.25,8.300000190734863,8.300000190734863,12402896.0,8.261751174926758
2018-02-26,8.579999923706055,8.229999542236328,8.34000015258789,8.539999961853027,30646131.0,8.500645637512207
2018-02-27,8.529999732971191,8.40999984741211,8.529999732971191,8.449999809265137,16939949.0,8.411060333251953
2018-02-28,8.609999656677246,8.3100004196167,8.350000381469727,8.5,21959419.0,8.460829734802246
2018-03-01,8.630000114440918,8.380000114440918,8.420000076293945,8.609999656677246,19044874.0,8.570322036743164
2018-03-02,8.630000114440918,8.489999771118164,8.550000190734863,8.5,14306568.0,8.460829734802246
2018-03-05,8.539999961853027,8.4399995803833,8.489999771118164,8.489999771118164,8440151.0,8.450875282287598
2018-03-06,8.649999618530273,8.5,8.529999732971191,8.609999656677246,15623300.0,8.570322036743164
2018-03-07,8.65999984741211,8.470000267028809,8.609999656677246,8.489999771118164,13727079.0,8.450875282287598
2018-03-08,8.529999732971191,8.470000267028809,8.489999771118164,8.510000228881836,8981569.0,8.470784187316895
2018-03-09,8.680000305175781,8.520000457763672,8.539999961853027,8.649999618530273,20389322.0,8.610137939453125
2018-03-12,8.850000381469727,8.680000305175781,8.710000038146973,8.75,25127878.0,8.709677696228027
2018-03-13,8.8100004196167,8.630000114440918,8.770000457763672,8.630000114440918,17173400.0,8.590230941772461
2018-03-14,8.680000305175781,8.529999732971191,8.619999885559082,8.550000190734863,12899933.0,8.510599136352539
2018-03-15,8.569999694824219,8.380000114440918,8.529999732971191,8.449999809265137,16982018.0,8.411060333251953
2018-03-16,8.569999694824219,8.399999618530273,8.4399995803833,8.399999618530273,15088890.0,8.361289978027344
2018-03-19,8.510000228881836,8.350000381469727,8.420000076293945,8.460000038146973,11189224.0,8.421013832092285
2018-03-20,8.470000267028809,8.329999923706055,8.40999984741211,8.430000305175781,9910462.0,8.391152381896973
2018-03-21,8.720000267028809,8.430000305175781,8.430000305175781,8.470000267028809,24846222.0,8.430968284606934
2018-03-22,8.579999923706055,8.4399995803833,8.460000038146973,8.449999809265137,14020889.0,8.411060333251953
2018-03-23,8.239999771118164,7.699999809265137,8.199999809265137,7.880000114440918,40075742.0,7.843687057495117
2018-03-26,7.980000019073486,7.710000038146973,7.78000020980835,7.960000038146973,22233460.0,7.923318386077881
2018-03-27,8.149999618530273,8.010000228881836,8.010000228881836,8.069999694824219,16424695.0,8.032811164855957
2018-03-28,8.119999885559082,7.940000057220459,7.960000038146973,7.989999771118164,14707244.0,7.953179836273193
2018-03-29,8.350000381469727,8.039999961853027,8.079999923706055,8.239999771118164,27782598.0,8.202027320861816
2018-03-30,8.449999809265137,8.270000457763672,8.329999923706055,8.430000305175781,28187766.0,8.391152381896973
2018-04-02,9.199999809265137,8.4399995803833,8.489999771118164,8.770000457763672,69597420.0,8.729585647583008
2018-04-03,9.180000305175781,8.579999923706055,8.600000381469727,9.140000343322754,85762114.0,9.097880363464355
2018-04-04,9.220000267028809,8.960000038146973,9.079999923706055,8.979999542236328,60773442.0,8.938617706298828
2018-04-09,9.149999618530273,8.899999618530273,8.960000038146973,9.079999923706055,43534035.0,9.038156509399414
2018-04-10,9.180000305175781,8.90999984741211,9.130000114440918,9.09000015258789,49231625.0,9.048110961914062
2018-04-11,9.050000190734863,8.829999923706055,9.020000457763672,8.850000381469727,41700615.0,8.80921745300293
2018-04-12,9.010000228881836,8.789999961853027,8.880000114440918,8.850000381469727,27576743.0,8.80921745300293
2018-04-13,8.9399995803833,8.619999885559082,8.899999618530273,8.630000114440918,27261526.0,8.590230941772461
2018-04-16,8.8100004196167,8.550000190734863,8.619999885559082,8.619999885559082,33840509.0,8.580276489257812
2018-04-17,8.920000076293945,8.550000190734863,8.640000343322754,8.609999656677246,41941239.0,8.570322036743164
2018-04-18,8.84000015258789,8.569999694824219,8.770000457763672,8.819999694824219,34089849.0,8.7793550491333
2018-04-19,8.9399995803833,8.6899995803833,8.8100004196167,8.8100004196167,40932722.0,8.769401550292969
2018-04-20,8.779999732971191,8.270000457763672,8.760000228881836,8.289999961853027,39306034.0,8.251797676086426
2018-04-23,8.420000076293945,8.199999809265137,8.279999732971191,8.359999656677246,19869862.0,8.321474075317383
2018-04-24,8.609999656677246,8.359999656677246,8.380000114440918,8.59000015258789,26140713.0,8.5504150390625
2018-04-25,8.609999656677246,8.470000267028809,8.539999961853027,8.520000457763672,17361999.0,8.480737686157227
2018-04-26,8.550000190734863,8.210000038146973,8.520000457763672,8.260000228881836,18718701.0,8.221936225891113
2018-04-27,8.880000114440918,8.300000190734863,8.319999694824219,8.649999618530273,44208918.0,8.610137939453125
2018-05-02,8.899999618530273,8.569999694824219,8.859999656677246,8.770000457763672,32104826.0,8.729585647583008
2018-05-03,9.010000228881836,8.680000305175781,8.720000267028809,8.970000267028809,52932498.0,8.928664207458496
2018-05-04,8.930000305175781,8.760000228881836,8.899999618530273,8.789999961853027,33244928.0,8.749493598937988
2018-05-07,8.930000305175781,8.819999694824219,8.819999694824219,8.90999984741211,27880696.0,8.868940353393555
2018-05-08,8.779999732971191,8.630000114440918,8.739999771118164,8.739999771118164,50607080.0,8.699723243713379
2018-05-09,8.699999809265137,8.5,8.680000305175781,8.520000457763672,32612491.0,8.480737686157227
2018-05-10,8.609999656677246,8.449999809265137,8.550000190734863,8.600000381469727,24415487.0,8.560369491577148
2018-05-11,8.600000381469727,8.430000305175781,8.600000381469727,8.4399995803833,20375547.0,8.401105880737305
2018-05-14,8.529999732971191,8.40999984741211,8.40999984741211,8.4399995803833,15416168.0,8.401105880737305
2018-05-15,8.529999732971191,8.350000381469727,8.479999542236328,8.520000457763672,17358434.0,8.480737686157227
2018-05-16,8.529999732971191,8.369999885559082,8.489999771118164,8.40999984741211,14662554.0,8.371244430541992
2018-05-17,8.4399995803833,8.359999656677246,8.40999984741211,8.359999656677246,10169033.0,8.321474075317383
2018-05-18,8.5,8.350000381469727,8.369999885559082,8.479999542236328,14924732.0,8.440921783447266
2018-05-21,8.630000114440918,8.520000457763672,8.550000190734863,8.5600004196167,20078913.0,8.520553588867188
2018-05-22,8.569999694824219,8.40999984741211,8.5600004196167,8.5,16670761.0,8.460829734802246
2018-05-23,8.489999771118164,8.399999618530273,8.479999542236328,8.40999984741211,11885964.0,8.371244430541992
2018-05-24,8.430000305175781,8.329999923706055,8.40999984741211,8.34000015258789,9795564.0,8.301567077636719
2018-05-25,8.369999885559082,8.109999656677246,8.359999656677246,8.119999885559082,18642521.0,8.08258056640625
2018-05-28,8.170000076293945,8.010000228881836,8.119999885559082,8.109999656677246,11713573.0,8.072626113891602
2018-05-29,8.149999618530273,7.980000019073486,8.109999656677246,8.010000228881836,14572671.0,7.973087787628174
2018-05-30,7.940000057220459,7.699999809265137,7.920000076293945,7.71999979019165,23049462.0,7.684423923492432
2018-05-31,7.860000133514404,7.760000228881836,7.789999961853027,7.840000152587891,14370905.0,7.803871154785156
2018-06-01,8.050000190734863,7.78000020980835,7.829999923706055,7.960000038146973,17860032.0,7.923318386077881
2018-06-04,8.029999732971191,7.909999847412109,7.980000019073486,7.909999847412109,9626557.0,7.87354850769043
2018-06-05,8.020000457763672,7.880000114440918,7.920000076293945,8.010000228881836,9288773.0,7.973087787628174
2018-06-06,8.079999923706055,7.929999828338623,7.980000019073486,7.989999771118164,10006394.0,7.953179836273193
2018-06-07,8.119999885559082,7.980000019073486,8.029999732971191,7.989999771118164,13592871.0,7.953179836273193
2018-06-08,7.989999771118164,7.730000019073486,7.989999771118164,7.789999961853027,13322445.0,7.754101276397705
2018-06-11,7.869999885559082,7.739999771118164,7.809999942779541,7.800000190734863,8875632.0,7.7640557289123535
2018-06-12,7.849999904632568,7.75,7.78000020980835,7.840000152587891,7334166.0,7.803871154785156
2018-06-13,7.840000152587891,7.659999847412109,7.840000152587891,7.670000076293945,10169705.0,7.634654521942139
2018-06-14,7.829999923706055,7.670000076293945,7.679999828338623,7.760000228881836,10411853.0,7.724239826202393
2018-06-15,7.800000190734863,7.619999885559082,7.75,7.699999809265137,14818545.0,7.664515972137451
2018-06-19,7.659999847412109,6.929999828338623,7.610000133514404,6.989999771118164,38136227.0,6.957787990570068
2018-06-20,7.070000171661377,6.900000095367432,6.980000019073486,7.03000020980835,17619366.0,6.997603893280029
2018-06-21,7.079999923706055,6.670000076293945,7.039999961853027,6.690000057220459,21432603.0,6.659170627593994
2018-06-22,6.829999923706055,6.619999885559082,6.690000057220459,6.820000171661377,15321602.0,6.788571834564209
2018-06-25,6.860000133514404,6.679999828338623,6.849999904632568,6.690000057220459,12776331.0,6.659170627593994
2018-06-26,6.980000019073486,6.550000190734863,6.590000152587891,6.909999847412109,20375122.0,6.878156661987305
2018-06-27,6.929999828338623,6.789999961853027,6.929999828338623,6.889999866485596,13315755.0,6.858248710632324
2018-06-28,7.21999979019165,6.849999904632568,6.889999866485596,7.0,31903091.0,6.967741966247559
2018-06-29,7.179999828338623,6.960000038146973,7.010000228881836,7.110000133514404,17085395.0,7.077235221862793
2018-07-02,7.110000133514404,6.789999961853027,7.090000152587891,6.860000133514404,17905943.0,6.828387260437012
2018-07-03,7.150000095367432,6.869999885559082,6.900000095367432,7.139999866485596,24863100.0,7.1070966720581055
2018-07-04,7.119999885559082,6.989999771118164,7.119999885559082,7.050000190734863,15675413.0,7.01751184463501
2018-07-05,7.150000095367432,6.849999904632568,7.0,6.889999866485596,18885903.0,6.858248710632324
2018-07-06,7.190000057220459,6.800000190734863,6.900000095367432,7.070000171661377,25769715.0,7.03741979598999
2018-07-09,7.190000057220459,7.03000020980835,7.079999923706055,7.159999847412109,17206708.0,7.127004623413086
2018-07-10,7.170000076293945,7.070000171661377,7.150000095367432,7.139999866485596,13442614.0,7.1070966720581055
2018-07-11,7.0,6.760000228881836,7.0,6.889999866485596,19681655.0,6.858248710632324
2018-07-12,7.130000114440918,6.900000095367432,6.900000095367432,7.090000152587891,18772691.0,7.0573272705078125
2018-07-13,7.110000133514404,7.019999980926514,7.090000152587891,7.070000171661377,9602244.0,7.03741979598999
2018-07-16,7.090000152587891,6.980000019073486,7.059999942779541,7.010000228881836,8855466.0,6.977696418762207
2018-07-17,7.019999980926514,6.940000057220459,7.0,7.010000228881836,8584775.0,6.977696418762207
2018-07-18,7.070000171661377,6.940000057220459,7.03000020980835,6.940000057220459,8813278.0,6.908018589019775
2018-07-19,6.980000019073486,6.829999923706055,6.940000057220459,6.860000133514404,10215585.0,6.828387260437012
2018-07-20,7.079999923706055,6.820000171661377,6.860000133514404,7.019999980926514,21887409.0,6.987649917602539
2018-07-23,7.110000133514404,6.929999828338623,6.96999979019165,7.099999904632568,25080859.0,7.067281246185303
2018-07-24,7.329999923706055,7.070000171661377,7.079999923706055,7.239999771118164,33572266.0,7.20663595199585
2018-07-25,7.239999771118164,7.150000095367432,7.21999979019165,7.190000057220459,14540984.0,7.156866550445557
2018-07-26,7.25,7.139999866485596,7.199999809265137,7.159999847412109,15216223.0,7.127004623413086
2018-07-27,7.179999828338623,7.090000152587891,7.139999866485596,7.130000114440918,13200725.0,7.097143173217773
2018-07-30,7.170000076293945,7.0,7.090000152587891,7.03000020980835,13471248.0,6.997603893280029
2018-07-31,7.099999904632568,6.960000038146973,7.039999961853027,7.059999942779541,6992585.0,7.027465343475342
2018-08-01,7.150000095367432,6.909999847412109,7.059999942779541,6.920000076293945,14823678.0,6.888110637664795
2018-08-02,6.920000076293945,6.559999942779541,6.900000095367432,6.690000057220459,20402294.0,6.659170627593994
2018-08-03,6.739999771118164,6.619999885559082,6.699999809265137,6.630000114440918,8487289.0,6.599447250366211
2018-08-06,6.730000019073486,6.5,6.630000114440918,6.570000171661377,11950535.0,6.539723873138428
2018-08-07,6.800000190734863,6.599999904632568,6.619999885559082,6.789999961853027,13718102.0,6.758709907531738
2018-08-08,6.789999961853027,6.650000095367432,6.730000019073486,6.670000076293945,10002421.0,6.639262676239014
2018-08-09,6.860000133514404,6.639999866485596,6.659999847412109,6.800000190734863,13861833.0,6.7686638832092285
2018-08-10,6.880000114440918,6.769999980926514,6.78000020980835,6.829999923706055,9434796.0,6.798525333404541
2018-08-13,6.860000133514404,6.699999809265137,6.769999980926514,6.849999904632568,9018468.0,6.8184332847595215
2018-08-14,6.860000133514404,6.760000228881836,6.820000171661377,6.820000171661377,8356634.0,6.788571834564209
2018-08-15,6.820000171661377,6.659999847412109,6.820000171661377,6.679999828338623,8518677.0,6.649216651916504
2018-08-16,6.880000114440918,6.610000133514404,6.639999866485596,6.75,14034698.0,6.718894004821777
2018-08-17,6.860000133514404,6.659999847412109,6.800000190734863,6.679999828338623,12221281.0,6.649216651916504
2018-08-20,6.820000171661377,6.650000095367432,6.650000095367432,6.820000171661377,10416515.0,6.788571834564209
2018-08-21,6.889999866485596,6.800000190734863,6.820000171661377,6.849999904632568,10569257.0,6.8184332847595215
2018-08-22,6.840000152587891,6.760000228881836,6.840000152587891,6.769999980926514,6116889.0,6.738801956176758
2018-08-23,6.880000114440918,6.71999979019165,6.769999980926514,6.809999942779541,9483400.0,6.7786173820495605
2018-08-24,6.889999866485596,6.730000019073486,6.800000190734863,6.829999923706055,8610673.0,6.798525333404541
2018-08-27,6.949999809265137,6.820000171661377,6.829999923706055,6.909999847412109,13249157.0,6.878156661987305
2018-08-28,6.940000057220459,6.860000133514404,6.929999828338623,6.880000114440918,7056296.0,6.848295211791992
2018-08-29,6.909999847412109,6.840000152587891,6.889999866485596,6.869999885559082,8294330.0,6.838341236114502
2018-08-30,6.889999866485596,6.730000019073486,6.840000152587891,6.730000019073486,10421501.0,6.698986530303955
2018-08-31,6.800000190734863,6.710000038146973,6.75,6.769999980926514,10550303.0,6.738801956176758
2018-09-03,6.829999923706055,6.670000076293945,6.760000228881836,6.809999942779541,8012683.0,6.7786173820495605
2018-09-04,6.889999866485596,6.78000020980835,6.789999961853027,6.849999904632568,11125224.0,6.8184332847595215
2018-09-05,6.880000114440918,6.739999771118164,6.829999923706055,6.739999771118164,8785806.0,6.708940029144287
2018-09-06,6.789999961853027,6.710000038146973,6.739999771118164,6.739999771118164,6103950.0,6.708940029144287
2018-09-07,6.849999904632568,6.710000038146973,6.730000019073486,6.739999771118164,7898187.0,6.708940029144287
2018-09-10,6.739999771118164,6.570000171661377,6.71999979019165,6.579999923706055,12389252.0,6.54967737197876
2018-09-11,6.679999828338623,6.570000171661377,6.579999923706055,6.639999866485596,5560213.0,6.609400749206543
2018-09-12,6.730000019073486,6.619999885559082,6.619999885559082,6.659999847412109,6987983.0,6.629308700561523
2018-09-13,6.760000228881836,6.679999828338623,6.71999979019165,6.760000228881836,8978792.0,6.728848457336426
2018-09-14,6.789999961853027,6.71999979019165,6.75,6.730000019073486,8353997.0,6.698986530303955
2018-09-17,6.800000190734863,6.679999828338623,6.730000019073486,6.739999771118164,9694400.0,6.708940029144287
2018-09-18,6.880000114440918,6.710000038146973,6.71999979019165,6.869999885559082,13875774.0,6.838341236114502
2018-09-19,7.039999961853027,6.820000171661377,6.869999885559082,6.949999809265137,20231584.0,6.917972087860107
2018-09-20,6.989999771118164,6.900000095367432,6.949999809265137,6.909999847412109,9995451.0,6.878156661987305
2018-09-21,7.079999923706055,6.909999847412109,6.949999809265137,7.079999923706055,22554255.0,7.047373294830322
2018-09-25,7.079999923706055,7.010000228881836,7.03000020980835,7.039999961853027,9774796.0,7.0075578689575195
2018-09-26,7.130000114440918,7.010000228881836,7.070000171661377,7.03000020980835,15994162.0,6.997603893280029
2018-09-27,7.059999942779541,6.949999809265137,7.03000020980835,6.949999809265137,9284287.0,6.917972087860107
2018-09-28,7.039999961853027,6.949999809265137,6.960000038146973,7.019999980926514,10365478.0,6.987649917602539
2018-10-08,6.920000076293945,6.760000228881836,6.909999847412109,6.769999980926514,13082848.0,6.738801956176758
2018-10-09,6.820000171661377,6.75,6.789999961853027,6.769999980926514,6108661.0,6.738801956176758
2018-10-10,6.829999923706055,6.71999979019165,6.769999980926514,6.75,7034794.0,6.718894004821777
2018-10-11,6.599999904632568,6.079999923706055,6.539999961853027,6.110000133514404,30301738.0,6.081843376159668
2018-10-12,6.130000114440918,5.869999885559082,6.079999923706055,5.960000038146973,22073797.0,5.932534694671631
2018-10-15,6.039999961853027,5.820000171661377,6.039999961853027,5.840000152587891,11750666.0,5.8130879402160645
2018-10-16,5.989999771118164,5.769999980926514,5.840000152587891,5.820000171661377,12776302.0,5.793179988861084
2018-10-17,5.949999809265137,5.789999961853027,5.909999847412109,5.909999847412109,11338935.0,5.88276481628418
2018-10-18,5.929999828338623,5.769999980926514,5.889999866485596,5.820000171661377,10528119.0,5.793179988861084
2018-10-19,6.010000228881836,5.739999771118164,5.739999771118164,5.96999979019165,18092731.0,5.942488193511963
2018-10-22,5.96999979019165,5.96999979019165,5.96999979019165,5.96999979019165,0.0,5.942488193511963
2018-10-23,6.849999904632568,6.429999828338623,6.789999961853027,6.510000228881836,52627779.0,6.4800004959106445
2018-10-24,6.840000152587891,6.380000114440918,6.380000114440918,6.650000095367432,48105809.0,6.619355201721191
2018-10-25,7.070000171661377,6.360000133514404,6.400000095367432,7.0,55790268.0,6.967741966247559
2018-10-26,7.070000171661377,6.800000190734863,7.0,6.869999885559082,39031375.0,6.838341236114502
2018-10-29,7.050000190734863,6.760000228881836,6.78000020980835,6.900000095367432,36398149.0,6.868203163146973
2018-10-30,7.380000114440918,6.769999980926514,6.940000057220459,7.25,64101164.0,7.21658992767334
2018-10-31,7.239999771118164,7.019999980926514,7.179999828338623,7.170000076293945,37387354.0,7.136958599090576
2018-11-01,7.659999847412109,7.050000190734863,7.210000038146973,7.059999942779541,62574482.0,7.027465343475342
2018-11-02,7.28000020980835,7.079999923706055,7.199999809265137,7.210000038146973,42980433.0,7.176774501800537
2018-11-05,7.420000076293945,7.119999885559082,7.159999847412109,7.389999866485596,44562342.0,7.355944633483887
2018-11-06,7.440000057220459,7.150000095367432,7.320000171661377,7.230000019073486,31358506.0,7.196681976318359
2018-11-07,7.28000020980835,7.130000114440918,7.199999809265137,7.139999866485596,23327330.0,7.1070966720581055
2018-11-08,7.25,7.050000190734863,7.230000019073486,7.059999942779541,25498761.0,7.027465343475342
2018-11-09,7.179999828338623,6.989999771118164,7.03000020980835,7.070000171661377,20967562.0,7.03741979598999
2018-11-12,7.239999771118164,7.050000190734863,7.059999942779541,7.21999979019165,18190160.0,7.186728000640869
2018-11-13,7.639999866485596,7.139999866485596,7.150000095367432,7.420000076293945,62776335.0,7.385806560516357
2018-11-14,7.53000020980835,7.28000020980835,7.400000095367432,7.329999923706055,37311690.0,7.2962212562561035
2018-11-15,7.690000057220459,7.329999923706055,7.329999923706055,7.639999866485596,50509311.0,7.604792594909668
2018-11-16,8.390000343322754,7.590000152587891,7.650000095367432,8.119999885559082,90923143.0,8.08258056640625
2018-11-19,8.40999984741211,8.039999961853027,8.079999923706055,8.300000190734863,73672306.0,8.261751174926758
2018-11-20,8.3100004196167,7.920000076293945,8.1899995803833,7.989999771118164,50423611.0,7.953179836273193
2018-11-21,8.09000015258789,7.699999809265137,7.869999885559082,7.940000057220459,43662568.0,7.9034104347229
2018-11-22,8.579999923706055,7.900000095367432,8.0,8.270000457763672,74815511.0,8.231889724731445
2018-11-23,8.220000267028809,7.710000038146973,8.170000076293945,7.710000038146973,56820674.0,7.6744704246521
2018-11-26,7.829999923706055,7.550000190734863,7.659999847412109,7.659999847412109,30487324.0,7.624700546264648
2018-11-27,7.829999923706055,7.630000114440918,7.760000228881836,7.730000019073486,25492424.0,7.694377899169922
2018-11-28,8.050000190734863,7.610000133514404,7.710000038146973,8.020000457763672,42512942.0,7.983042240142822
2018-11-29,8.130000114440918,7.630000114440918,8.050000190734863,7.670000076293945,36226780.0,7.634654521942139
2018-11-30,7.809999942779541,7.460000038146973,7.579999923706055,7.789999961853027,36653293.0,7.754101276397705
2018-12-03,8.319999694824219,7.940000057220459,8.199999809265137,8.0,47636767.0,7.963133811950684
2018-12-04,8.050000190734863,7.920000076293945,7.949999809265137,8.010000228881836,24049276.0,7.973087787628174
2018-12-05,7.909999847412109,7.809999942779541,7.840000152587891,7.849999904632568,22767449.0,7.8138251304626465
2018-12-06,7.789999961853027,7.599999904632568,7.789999961853027,7.630000114440918,21700535.0,7.594839096069336
2018-12-07,7.710000038146973,7.610000133514404,7.659999847412109,7.650000095367432,13756444.0,7.614746570587158
2018-12-10,7.599999904632568,7.409999847412109,7.579999923706055,7.46999979019165,20729313.0,7.43557596206665
2018-12-11,7.550000190734863,7.409999847412109,7.539999961853027,7.489999771118164,13338827.0,7.455483913421631
2018-12-12,7.619999885559082,7.420000076293945,7.550000190734863,7.449999809265137,21707663.0,7.41566801071167
2018-12-13,7.630000114440918,7.329999923706055,7.46999979019165,7.559999942779541,31145233.0,7.525161266326904
2018-12-14,7.53000020980835,7.309999942779541,7.519999980926514,7.320000171661377,22465022.0,7.2862677574157715
2018-12-17,7.440000057220459,7.260000228881836,7.289999961853027,7.349999904632568,16042282.0,7.316129207611084
2018-12-18,7.420000076293945,7.230000019073486,7.289999961853027,7.320000171661377,16279365.0,7.2862677574157715
2018-12-19,7.440000057220459,7.269999980926514,7.340000152587891,7.349999904632568,15960421.0,7.316129207611084
2018-12-20,7.519999980926514,7.309999942779541,7.340000152587891,7.5,25605531.0,7.465437889099121
2018-12-21,7.53000020980835,7.349999904632568,7.429999828338623,7.429999828338623,22089666.0,7.395760536193848
2018-12-24,7.46999979019165,7.230000019073486,7.409999847412109,7.300000190734863,18200954.0,7.266359806060791
2018-12-25,7.21999979019165,6.860000133514404,7.21999979019165,7.090000152587891,27613353.0,7.0573272705078125
2018-12-26,7.110000133514404,6.909999847412109,7.039999961853027,7.039999961853027,13773481.0,7.0075578689575195
2018-12-27,7.190000057220459,6.960000038146973,7.150000095367432,7.0,15405631.0,6.967741966247559
2018-12-28,7.300000190734863,7.010000228881836,7.019999980926514,7.159999847412109,20701329.0,7.127004623413086
2019-01-02,7.199999809265137,7.03000020980835,7.159999847412109,7.159999847412109,15836393.0,7.127004623413086
2019-01-03,7.510000228881836,7.119999885559082,7.159999847412109,7.309999942779541,28126325.0,7.276313304901123
2019-01-04,8.039999961853027,7.230000019073486,7.25,7.880000114440918,65433698.0,7.843687057495117
2019-01-07,8.039999961853027,7.769999980926514,7.25,7.840000152587891,40536283.0,7.803871154785156
2019-01-08,8.029999732971191,7.670000076293945,7.800000190734863,7.929999828338623,44715942.0,7.893455982208252
2019-01-09,8.079999923706055,7.869999885559082,7.909999847412109,7.869999885559082,33113107.0,7.833732604980469
2019-01-10,7.960000038146973,7.769999980926514,7.869999885559082,7.800000190734863,29315150.0,7.7640557289123535
2019-01-11,8.0,7.75,7.829999923706055,7.900000095367432,24410808.0,7.8635945320129395
2019-01-14,8.0,7.829999923706055,7.960000038146973,7.860000133514404,14508160.0,7.823779106140137
2019-01-15,8.069999694824219,7.840000152587891,7.840000152587891,8.0,32829936.0,7.963133811950684
2019-01-16,8.010000228881836,7.909999847412109,8.0,7.949999809265137,18175941.0,7.913363933563232
2019-01-17,7.96999979019165,7.769999980926514,7.929999828338623,7.800000190734863,22225261.0,7.7640557289123535
2019-01-18,7.960000038146973,7.800000190734863,7.829999923706055,7.960000038146973,19967759.0,7.923318386077881
2019-01-21,8.020000457763672,7.800000190734863,7.920000076293945,7.869999885559082,25622754.0,7.833732604980469
2019-01-22,7.920000076293945,7.78000020980835,7.849999904632568,7.809999942779541,17547100.0,7.7740092277526855
2019-01-23,7.849999904632568,7.730000019073486,7.78000020980835,7.78000020980835,11852306.0,7.744147777557373
2019-01-24,7.980000019073486,7.789999961853027,7.820000171661377,7.889999866485596,22176031.0,7.853640556335449
2019-01-25,7.929999828338623,7.809999942779541,7.880000114440918,7.809999942779541,15485864.0,7.7740092277526855
2019-01-28,8.010000228881836,7.789999961853027,7.909999847412109,7.829999923706055,21531157.0,7.793917179107666
2019-01-29,7.820000171661377,7.5,7.789999961853027,7.690000057220459,21892944.0,7.654562473297119
2019-01-30,7.739999771118164,7.559999942779541,7.650000095367432,7.590000152587891,10538655.0,7.555023193359375
2019-01-31,7.739999771118164,7.559999942779541,7.610000133514404,7.619999885559082,15485038.0,7.5848846435546875
2019-02-01,7.840000152587891,7.710000038146973,7.710000038146973,7.840000152587891,17835936.0,7.803871154785156
2019-02-11,8.039999961853027,7.820000171661377,7.869999885559082,8.029999732971191,27504327.0,7.992995262145996
2019-02-12,8.199999809265137,7.96999979019165,8.0,8.069999694824219,30855708.0,8.032811164855957
2019-02-13,8.649999618530273,8.050000190734863,8.100000381469727,8.649999618530273,75357801.0,8.610137939453125
2019-02-14,8.640000343322754,8.449999809265137,8.579999923706055,8.579999923706055,40000858.0,8.540460586547852
2019-02-15,8.630000114440918,8.399999618530273,8.5600004196167,8.479999542236328,32963740.0,8.440921783447266
2019-02-18,8.949999809265137,8.510000228881836,8.5600004196167,8.829999923706055,74055703.0,8.789308547973633
2019-02-19,9.140000343322754,8.630000114440918,8.869999885559082,8.75,66348369.0,8.709677696228027
2019-02-20,8.899999618530273,8.619999885559082,8.760000228881836,8.800000190734863,37391381.0,8.75944709777832
2019-02-21,9.100000381469727,8.710000038146973,8.800000190734863,8.760000228881836,63549658.0,8.719632148742676
2019-02-22,9.600000381469727,8.739999771118164,8.829999923706055,9.550000190734863,112200769.0,9.505990982055664
2019-02-25,10.510000228881836,9.699999809265137,9.890000343322754,10.510000228881836,153347291.0,10.461566925048828
2019-02-26,10.930000305175781,10.149999618530273,10.770000457763672,10.15999984741211,152435017.0,10.113180160522461
2019-02-27,10.489999771118164,9.880000114440918,10.15999984741211,10.069999694824219,91189185.0,10.023594856262207
2019-02-28,10.069999694824219,9.6899995803833,10.0600004196167,9.84000015258789,57280263.0,9.794654846191406
2019-03-01,10.260000228881836,9.829999923706055,9.970000267028809,10.140000343322754,67569174.0,10.09327220916748
2019-03-04,10.779999732971191,9.979999542236328,10.270000457763672,10.149999618530273,114356731.0,10.103225708007812
2019-03-05,10.119999885559082,9.949999809265137,9.979999542236328,10.09000015258789,69458596.0,10.043502807617188
2019-03-06,10.670000076293945,10.09000015258789,10.149999618530273,10.550000190734863,112343601.0,10.501382827758789
2019-03-07,11.1899995803833,10.359999656677246,10.5600004196167,10.8100004196167,162765391.0,10.760185241699219
2019-03-08,10.449999809265137,9.729999542236328,10.300000190734863,9.729999542236328,129651740.0,9.685160636901855
2019-03-11,10.140000343322754,9.65999984741211,9.760000228881836,10.069999694824219,71652391.0,10.023594856262207
2019-03-12,10.479999542236328,10.119999885559082,10.210000038146973,10.270000457763672,87709031.0,10.222673416137695
2019-03-13,11.180000305175781,10.170000076293945,10.300000190734863,10.59000015258789,140394810.0,10.54119873046875
2019-03-14,10.640000343322754,9.899999618530273,10.350000381469727,10.09000015258789,89554744.0,10.043502807617188
2019-03-15,10.350000381469727,9.979999542236328,10.300000190734863,10.140000343322754,62169663.0,10.09327220916748
2019-03-18,10.3100004196167,9.920000076293945,10.119999885559082,10.300000190734863,70624784.0,10.252534866333008
2019-03-19,10.369999885559082,10.140000343322754,10.3100004196167,10.1899995803833,54739507.0,10.143041610717773
2019-03-20,10.430000305175781,10.109999656677246,10.140000343322754,10.289999961853027,80071460.0,10.24258041381836
2019-03-21,10.75,10.229999542236328,10.279999732971191,10.449999809265137,122911911.0,10.401843070983887
2019-03-22,11.170000076293945,10.199999809265137,10.430000305175781,10.699999809265137,142672495.0,10.650691032409668
2019-03-25,11.039999961853027,10.329999923706055,10.390000343322754,10.520000457763672,118726307.0,10.471521377563477
2019-03-26,10.649999618530273,9.960000038146973,10.5600004196167,10.039999961853027,93888654.0,9.993732452392578
2019-03-27,10.180000305175781,9.770000457763672,10.119999885559082,9.90999984741211,71697694.0,9.86433219909668
2019-03-28,10.130000114440918,9.770000457763672,9.850000381469727,9.859999656677246,46275464.0,9.81456184387207
2019-03-29,10.84000015258789,9.9399995803833,9.9399995803833,10.739999771118164,143896575.0,10.690506935119629
2019-04-01,11.399999618530273,10.649999618530273,10.779999732971191,11.1899995803833,166050369.0,11.138433456420898
2019-04-02,11.640000343322754,11.109999656677246,11.199999809265137,11.300000190734863,156299460.0,11.247926712036133
2019-04-03,12.430000305175781,11.149999618530273,11.260000228881836,12.430000305175781,228910295.0,12.372719764709473
2019-04-04,12.449999809265137,11.930000305175781,12.4399995803833,12.0600004196167,173792440.0,12.004425048828125
2019-04-08,12.260000228881836,11.640000343322754,12.210000038146973,11.930000305175781,115229282.0,11.87502384185791
2019-04-09,12.1899995803833,11.619999885559082,11.899999618530273,11.9399995803833,87870146.0,11.884976387023926
2019-04-10,11.75,11.130000114440918,11.649999618530273,11.460000038146973,125381228.0,11.40718936920166
2019-04-11,11.449999809265137,11.180000305175781,11.449999809265137,11.199999809265137,61035367.0,11.14838695526123
2019-04-12,11.40999984741211,11.140000343322754,11.15999984741211,11.270000457763672,55032347.0,11.21806526184082
2019-04-15,11.579999923706055,10.899999618530273,11.5,10.970000267028809,71807548.0,10.919447898864746
2019-04-16,11.399999618530273,10.779999732971191,10.90999984741211,11.399999618530273,78351240.0,11.347465515136719
2019-04-17,11.449999809265137,11.1899995803833,11.300000190734863,11.229999542236328,46672808.0,11.178248405456543
2019-04-18,11.3100004196167,11.109999656677246,11.199999809265137,11.15999984741211,35170354.0,11.10857105255127
2019-04-19,11.390000343322754,11.170000076293945,11.1899995803833,11.289999961853027,42459342.0,11.237972259521484
2019-04-22,11.539999961853027,10.979999542236328,11.5,11.020000457763672,51360631.0,10.969217300415039
2019-04-23,11.430000305175781,10.899999618530273,11.020000457763672,11.170000076293945,59443971.0,11.118525505065918
2019-04-24,11.350000381469727,11.09000015258789,11.1899995803833,11.300000190734863,38207669.0,11.247926712036133
2019-04-25,11.390000343322754,10.819999694824219,11.300000190734863,10.829999923706055,54279713.0,10.780092239379883
2019-04-26,11.100000381469727,10.729999542236328,10.75,10.84000015258789,45631098.0,10.790046691894531
2019-05-06,9.960000038146973,9.239999771118164,9.800000190734863,9.239999771118164,74402238.0,9.197419166564941
2019-05-07,9.4399995803833,9.100000381469727,9.300000190734863,9.359999656677246,50141069.0,9.316865921020508
2019-05-08,9.380000114440918,9.020000457763672,9.109999656677246,9.199999809265137,30681953.0,9.15760326385498
2019-05-09,9.329999923706055,9.0,9.029999732971191,9.09000015258789,35859823.0,9.048110961914062
2019-05-10,9.569999694824219,9.020000457763672,9.260000228881836,9.479999542236328,52007500.0,9.436312675476074
2019-05-13,9.430000305175781,9.220000267028809,9.34000015258789,9.279999732971191,26364187.0,9.237235069274902
2019-05-14,9.350000381469727,9.109999656677246,9.149999618530273,9.170000076293945,30476686.0,9.127741813659668
2019-05-15,9.390000343322754,9.25,9.25,9.34000015258789,29104866.0,9.296958923339844
2019-05-16,9.430000305175781,9.260000228881836,9.300000190734863,9.369999885559082,24359272.0,9.326820373535156
2019-05-17,9.380000114440918,8.680000305175781,9.380000114440918,8.819999694824219,46750174.0,8.7793550491333
2019-05-20,9.079999923706055,8.770000457763672,8.800000190734863,8.960000038146973,32794860.0,8.918709754943848
2019-05-21,9.3100004196167,9.010000228881836,9.020000457763672,9.1899995803833,36218426.0,9.147649765014648
2019-05-22,9.279999732971191,8.989999771118164,9.180000305175781,9.119999885559082,26917020.0,9.077972412109375
2019-05-23,9.270000457763672,9.020000457763672,9.029999732971191,9.069999694824219,24509959.0,9.028203010559082
2019-05-24,9.15999984741211,8.979999542236328,9.050000190734863,8.989999771118164,18216151.0,8.94857120513916
2019-05-27,9.420000076293945,9.0,9.0,9.329999923706055,41867537.0,9.287004470825195
2019-05-28,9.40999984741211,9.210000038146973,9.369999885559082,9.380000114440918,28542313.0,9.336774826049805
2019-05-29,9.4399995803833,9.239999771118164,9.300000190734863,9.329999923706055,24193032.0,9.287004470825195
2019-05-30,9.289999961853027,9.109999656677246,9.260000228881836,9.1899995803833,21117758.0,9.147649765014648
2019-05-31,9.279999732971191,9.130000114440918,9.229999542236328,9.140000343322754,16475105.0,9.097880363464355
2019-06-03,9.3100004196167,9.0600004196167,9.149999618530273,9.119999885559082,22076621.0,9.077972412109375
2019-06-04,9.130000114440918,8.949999809265137,9.130000114440918,9.020000457763672,18398986.0,8.978433609008789
2019-06-05,9.220000267028809,9.069999694824219,9.130000114440918,9.100000381469727,19815205.0,9.058065414428711
2019-06-06,9.199999809265137,9.010000228881836,9.119999885559082,9.029999732971191,16957120.0,8.988387107849121
2019-06-10,9.069999694824219,8.649999618530273,9.029999732971191,8.890000343322754,24478154.0,8.849032402038574
2019-06-11,9.380000114440918,8.880000114440918,8.930000305175781,9.350000381469727,45015017.0,9.306913375854492
2019-06-12,9.399999618530273,9.229999542236328,9.329999923706055,9.239999771118164,22825675.0,9.197419166564941
2019-06-13,9.380000114440918,9.210000038146973,9.260000228881836,9.279999732971191,20048402.0,9.237235069274902
2019-06-14,9.380000114440918,9.0600004196167,9.300000190734863,9.109999656677246,23224892.0,9.068017959594727
2019-06-17,9.1899995803833,9.069999694824219,9.100000381469727,9.109999656677246,13759087.0,9.068017959594727
2019-06-18,9.149999618530273,8.960000038146973,9.130000114440918,9.029999732971191,16761233.0,8.988387107849121
2019-06-19,9.579999923706055,9.220000267028809,9.479999542236328,9.220000267028809,41253531.0,9.177512168884277
2019-06-20,9.9399995803833,9.180000305175781,9.199999809265137,9.6899995803833,71952077.0,9.645345687866211
2019-06-21,9.9399995803833,9.6899995803833,9.75,9.770000457763672,55226815.0,9.724977493286133
2019-06-24,9.899999618530273,9.65999984741211,9.850000381469727,9.699999809265137,29312418.0,9.655299186706543
2019-06-25,9.789999961853027,9.460000038146973,9.710000038146973,9.720000267028809,35222265.0,9.67520809173584
2019-06-26,9.649999618530273,9.40999984741211,9.5,9.520000457763672,21507595.0,9.476129531860352
2019-06-27,9.819999694824219,9.550000190734863,9.569999694824219,9.619999885559082,28324762.0,9.575668334960938
2019-06-28,9.739999771118164,9.539999961853027,9.630000114440918,9.720000267028809,26698035.0,9.67520809173584
2019-07-01,10.069999694824219,9.84000015258789,10.0,9.90999984741211,48204003.0,9.86433219909668
2019-07-02,9.90999984741211,9.770000457763672,9.890000343322754,9.800000190734863,27828118.0,9.754838943481445
2019-07-03,9.779999732971191,9.600000381469727,9.770000457763672,9.649999618530273,24224696.0,9.60552978515625
2019-07-04,9.800000190734863,9.619999885559082,9.6899995803833,9.6899995803833,17758578.0,9.645345687866211
2019-07-05,9.710000038146973,9.569999694824219,9.680000305175781,9.649999618530273,15716087.0,9.60552978515625
2019-07-08,9.6899995803833,9.270000457763672,9.640000343322754,9.359999656677246,26545013.0,9.316865921020508
2019-07-09,9.479999542236328,9.260000228881836,9.430000305175781,9.420000076293945,18471512.0,9.37658977508545
2019-07-10,9.550000190734863,9.380000114440918,9.420000076293945,9.4399995803833,16366247.0,9.39649772644043
2019-07-11,9.600000381469727,9.359999656677246,9.489999771118164,9.4399995803833,17745897.0,9.39649772644043
2019-07-12,9.529999732971191,9.359999656677246,9.449999809265137,9.460000038146973,16473659.0,9.41640567779541
2019-07-15,9.789999961853027,9.359999656677246,9.460000038146973,9.680000305175781,30896529.0,9.635392189025879
2019-07-16,9.720000267028809,9.630000114440918,9.670000076293945,9.670000076293945,17639580.0,9.62543773651123
2019-07-17,9.760000228881836,9.640000343322754,9.680000305175781,9.6899995803833,20274113.0,9.645345687866211
2019-07-18,9.640000343322754,9.479999542236328,9.630000114440918,9.5,21897133.0,9.456221580505371
2019-07-19,9.739999771118164,9.529999732971191,9.550000190734863,9.6899995803833,24912198.0,9.645345687866211
2019-07-22,9.739999771118164,9.319999694824219,9.729999542236328,9.350000381469727,27440391.0,9.306913375854492
2019-07-23,9.430000305175781,9.3100004196167,9.359999656677246,9.369999885559082,14132741.0,9.326820373535156
2019-07-24,9.539999961853027,9.25,9.40999984741211,9.350000381469727,23250506.0,9.306913375854492
2019-07-25,9.460000038146973,9.329999923706055,9.359999656677246,9.460000038146973,14247376.0,9.41640567779541
2019-07-26,9.430000305175781,9.350000381469727,9.430000305175781,9.380000114440918,11202900.0,9.336774826049805
2019-07-29,9.420000076293945,9.220000267028809,9.40999984741211,9.25,15017763.0,9.20737361907959
2019-07-30,9.4399995803833,9.270000457763672,9.279999732971191,9.329999923706055,14603992.0,9.287004470825195
2019-07-31,9.34000015258789,9.270000457763672,9.329999923706055,9.289999961853027,11571369.0,9.24718952178955
2019-08-01,9.329999923706055,9.170000076293945,9.229999542236328,9.1899995803833,15832389.0,9.147649765014648
2019-08-02,9.0,8.270000457763672,8.899999618530273,8.890000343322754,26661592.0,8.849032402038574
2019-08-05,8.979999542236328,8.6899995803833,8.829999923706055,8.6899995803833,18905318.0,8.649953842163086
2019-08-06,8.75,8.319999694824219,8.470000267028809,8.609999656677246,30539485.0,8.570322036743164
2019-08-07,8.6899995803833,8.460000038146973,8.640000343322754,8.479999542236328,14375555.0,8.440921783447266
2019-08-08,8.760000228881836,8.569999694824219,8.710000038146973,8.609999656677246,16846799.0,8.570322036743164
2019-08-09,8.6899995803833,8.470000267028809,8.680000305175781,8.520000457763672,12732276.0,8.480737686157227
2019-08-12,8.710000038146973,8.579999923706055,8.579999923706055,8.710000038146973,15285601.0,8.669861793518066
2019-08-13,8.65999984741211,8.539999961853027,8.630000114440918,8.579999923706055,9169781.0,8.540460586547852
2019-08-14,8.779999732971191,8.579999923706055,8.729999542236328,8.59000015258789,12125521.0,8.5504150390625
2019-08-15,8.600000381469727,8.3100004196167,8.359999656677246,8.579999923706055,13156298.0,8.540460586547852
2019-08-16,8.720000267028809,8.529999732971191,8.59000015258789,8.600000381469727,14255712.0,8.560369491577148
2019-08-19,9.09000015258789,8.649999618530273,8.699999809265137,9.069999694824219,38725824.0,9.028203010559082
2019-08-20,9.109999656677246,8.960000038146973,9.079999923706055,8.979999542236328,22896983.0,8.938617706298828
2019-08-21,9.079999923706055,8.949999809265137,8.949999809265137,8.970000267028809,14436831.0,8.928664207458496
2019-08-22,9.039999961853027,8.869999885559082,9.0,8.9399995803833,12463392.0,8.898801803588867
2019-08-23,9.020000457763672,8.869999885559082,8.930000305175781,8.890000343322754,12478542.0,8.849032402038574
2019-08-26,8.850000381469727,8.670000076293945,8.699999809265137,8.779999732971191,14581956.0,8.73953914642334
2019-08-27,9.130000114440918,8.829999923706055,8.829999923706055,8.949999809265137,24685335.0,8.9087553024292
2019-08-28,9.039999961853027,8.880000114440918,8.979999542236328,8.960000038146973,15355388.0,8.918709754943848
2019-08-29,9.029999732971191,8.869999885559082,8.960000038146973,8.869999885559082,11246732.0,8.829124450683594
2019-08-30,9.050000190734863,8.720000267028809,8.960000038146973,8.779999732971191,15295853.0,8.73953914642334
2019-09-02,9.010000228881836,8.75,8.75,8.9399995803833,19474694.0,8.898801803588867
2019-09-03,8.970000267028809,8.789999961853027,8.960000038146973,8.899999618530273,24269322.0,8.858985900878906
2019-09-04,9.0600004196167,8.819999694824219,8.84000015258789,9.0,37040880.0,8.958525657653809
2019-09-05,9.529999732971191,9.09000015258789,9.09000015258789,9.220000267028809,65340387.0,9.177512168884277
2019-09-06,9.329999923706055,9.140000343322754,9.3100004196167,9.25,32077979.0,9.20737361907959
2019-09-09,9.489999771118164,9.300000190734863,9.449999809265137,9.390000343322754,39611225.0,9.346728324890137
2019-09-10,9.539999961853027,9.279999732971191,9.390000343322754,9.449999809265137,35736343.0,9.406451225280762
2019-09-11,9.630000114440918,9.460000038146973,9.529999732971191,9.489999771118164,40253843.0,9.446267127990723
2019-09-12,9.579999923706055,9.420000076293945,9.5,9.539999961853027,28700441.0,9.496037483215332
2019-09-16,9.569999694824219,9.380000114440918,9.569999694824219,9.420000076293945,23838266.0,9.37658977508545
2019-09-17,9.430000305175781,9.130000114440918,9.380000114440918,9.140000343322754,29029990.0,9.097880363464355
2019-09-18,9.229999542236328,9.069999694824219,9.199999809265137,9.079999923706055,18807688.0,9.038156509399414
2019-09-19,9.1899995803833,9.069999694824219,9.149999618530273,9.180000305175781,15225107.0,9.137696266174316
2019-09-20,9.220000267028809,9.109999656677246,9.170000076293945,9.1899995803833,16763094.0,9.147649765014648
2019-09-23,9.15999984741211,8.979999542236328,9.149999618530273,9.039999961853027,20118678.0,8.99834156036377
2019-09-24,9.140000343322754,9.010000228881836,9.069999694824219,9.039999961853027,15046258.0,8.99834156036377
2019-09-25,9.09000015258789,8.960000038146973,9.010000228881836,9.010000228881836,15254949.0,8.968480110168457
2019-09-26,9.079999923706055,8.8100004196167,9.050000190734863,8.829999923706055,20654062.0,8.789308547973633
2019-09-27,8.930000305175781,8.829999923706055,8.84000015258789,8.850000381469727,11267251.0,8.80921745300293
2019-09-30,8.890000343322754,8.699999809265137,8.850000381469727,8.710000038146973,14341026.0,8.669861793518066
2019-10-08,8.770000457763672,8.649999618530273,8.680000305175781,8.699999809265137,11883413.0,8.659908294677734
2019-10-09,8.739999771118164,8.609999656677246,8.649999618530273,8.739999771118164,12229986.0,8.699723243713379
2019-10-10,8.8100004196167,8.699999809265137,8.75,8.760000228881836,11339900.0,8.719632148742676
2019-10-11,8.949999809265137,8.6899995803833,8.779999732971191,8.859999656677246,20733899.0,8.819169998168945
2019-10-14,9.09000015258789,8.90999984741211,8.979999542236328,8.970000267028809,26800035.0,8.928664207458496
2019-10-15,8.979999542236328,8.819999694824219,8.979999542236328,8.84000015258789,16147026.0,8.799263000488281
2019-10-16,8.949999809265137,8.720000267028809,8.890000343322754,8.739999771118164,15018249.0,8.699723243713379
2019-10-17,8.84000015258789,8.710000038146973,8.760000228881836,8.739999771118164,8840556.0,8.699723243713379
2019-10-18,8.800000190734863,8.550000190734863,8.770000457763672,8.59000015258789,16610912.0,8.5504150390625
2019-10-21,8.600000381469727,8.479999542236328,8.539999961853027,8.5600004196167,13547341.0,8.520553588867188
2019-10-22,8.609999656677246,8.520000457763672,8.579999923706055,8.579999923706055,8671166.0,8.540460586547852
2019-10-23,8.630000114440918,8.550000190734863,8.630000114440918,8.550000190734863,8133437.0,8.510599136352539
2019-10-24,8.65999984741211,8.539999961853027,8.59000015258789,8.579999923706055,9877413.0,8.540460586547852
2019-10-25,8.729999542236328,8.5600004196167,8.609999656677246,8.6899995803833,13318275.0,8.649953842163086
2019-10-28,8.859999656677246,8.670000076293945,8.680000305175781,8.8100004196167,15015445.0,8.769401550292969
2019-10-29,8.8100004196167,8.630000114440918,8.800000190734863,8.630000114440918,12155315.0,8.590230941772461
2019-10-30,8.65999984741211,8.510000228881836,8.609999656677246,8.520000457763672,11698226.0,8.480737686157227
2019-10-31,8.579999923706055,8.470000267028809,8.539999961853027,8.510000228881836,9548871.0,8.470784187316895
2019-11-01,8.619999885559082,8.4399995803833,8.5,8.579999923706055,13127727.0,8.540460586547852
2019-11-04,8.65999984741211,8.5600004196167,8.59000015258789,8.579999923706055,12585762.0,8.540460586547852
2019-11-05,8.729999542236328,8.569999694824219,8.579999923706055,8.649999618530273,20525459.0,8.610137939453125
2019-11-06,8.670000076293945,8.510000228881836,8.640000343322754,8.539999961853027,12590238.0,8.500645637512207
2019-11-07,8.65999984741211,8.520000457763672,8.520000457763672,8.600000381469727,11960692.0,8.560369491577148
2019-11-08,8.720000267028809,8.5600004196167,8.680000305175781,8.569999694824219,14063133.0,8.53050708770752
2019-11-11,8.550000190734863,8.329999923706055,8.539999961853027,8.34000015258789,16271560.0,8.301567077636719
2019-11-12,8.369999885559082,8.229999542236328,8.3100004196167,8.319999694824219,12216829.0,8.281659126281738
2019-11-13,8.3100004196167,8.130000114440918,8.300000190734863,8.199999809265137,11948378.0,8.162212371826172
2019-11-14,8.279999732971191,8.15999984741211,8.199999809265137,8.220000267028809,8805738.0,8.182120323181152
2019-11-15,8.300000190734863,8.15999984741211,8.220000267028809,8.15999984741211,8530410.0,8.122396469116211
2019-11-18,8.3100004196167,8.149999618530273,8.170000076293945,8.260000228881836,10773266.0,8.221936225891113
2019-11-19,8.329999923706055,8.220000267028809,8.260000228881836,8.329999923706055,9627901.0,8.29161262512207
2019-11-20,8.319999694824219,8.199999809265137,8.3100004196167,8.199999809265137,8714824.0,8.162212371826172
2019-11-21,8.279999732971191,8.15999984741211,8.180000305175781,8.220000267028809,7305224.0,8.182120323181152
2019-11-22,8.329999923706055,8.1899995803833,8.239999771118164,8.220000267028809,10445355.0,8.182120323181152
2019-11-25,8.289999961853027,8.180000305175781,8.239999771118164,8.289999961853027,9320983.0,8.251797676086426
2019-11-26,8.329999923706055,8.239999771118164,8.3100004196167,8.300000190734863,11135116.0,8.261751174926758
2019-11-27,8.289999961853027,8.199999809265137,8.279999732971191,8.220000267028809,8163129.0,8.182120323181152
2019-11-28,8.25,8.149999618530273,8.220000267028809,8.180000305175781,7905152.0,8.142304420471191
2019-11-29,8.279999732971191,8.170000076293945,8.180000305175781,8.220000267028809,8504258.0,8.182120323181152
2019-12-02,8.34000015258789,8.199999809265137,8.300000190734863,8.220000267028809,13979011.0,8.182120323181152
2019-12-03,8.279999732971191,8.1899995803833,8.1899995803833,8.279999732971191,8376760.0,8.241843223571777
2019-12-04,8.279999732971191,8.210000038146973,8.25,8.25,7308501.0,8.211981773376465
2019-12-05,8.359999656677246,8.260000228881836,8.260000228881836,8.34000015258789,14879164.0,8.301567077636719
2019-12-06,8.380000114440918,8.289999961853027,8.359999656677246,8.380000114440918,9615196.0,8.34138298034668
2019-12-09,8.420000076293945,8.329999923706055,8.40999984741211,8.369999885559082,9071237.0,8.331428527832031
2019-12-10,8.390000343322754,8.3100004196167,8.350000381469727,8.369999885559082,7835885.0,8.331428527832031
2019-12-11,8.520000457763672,8.350000381469727,8.390000343322754,8.4399995803833,16061522.0,8.401105880737305
2019-12-12,8.449999809265137,8.380000114440918,8.449999809265137,8.380000114440918,8754638.0,8.34138298034668
2019-12-13,8.760000228881836,8.449999809265137,8.5,8.680000305175781,40652386.0,8.640000343322754
2019-12-16,8.84000015258789,8.630000114440918,8.670000076293945,8.800000190734863,33250778.0,8.75944709777832
2019-12-17,9.319999694824219,8.760000228881836,8.779999732971191,9.0600004196167,61211405.0,9.01824951171875
2019-12-18,9.220000267028809,9.010000228881836,9.020000457763672,9.0600004196167,44284596.0,9.01824951171875
2019-12-19,9.130000114440918,9.0,9.09000015258789,9.039999961853027,25060331.0,8.99834156036377
2019-12-20,9.279999732971191,9.0600004196167,9.0600004196167,9.069999694824219,49969354.0,9.028203010559082
2019-12-23,9.239999771118164,8.779999732971191,9.0600004196167,8.819999694824219,43872812.0,8.7793550491333
2019-12-24,8.9399995803833,8.8100004196167,8.859999656677246,8.930000305175781,22806707.0,8.888848304748535
2019-12-25,9.0600004196167,8.829999923706055,8.890000343322754,8.9399995803833,22381068.0,8.898801803588867
2019-12-26,9.15999984741211,8.90999984741211,8.920000076293945,9.149999618530273,34042207.0,9.107833862304688
2019-12-27,9.25,8.960000038146973,9.140000343322754,8.989999771118164,48174710.0,8.94857120513916
2019-12-30,9.420000076293945,8.859999656677246,8.90999984741211,9.34000015258789,74726706.0,9.296958923339844
2019-12-31,9.369999885559082,9.220000267028809,9.300000190734863,9.300000190734863,39021224.0,9.257143020629883
2020-01-02,9.5600004196167,9.329999923706055,9.4399995803833,9.399999618530273,60191433.0,9.356681823730469
2020-01-03,9.539999961853027,9.350000381469727,9.399999618530273,9.399999618530273,37547214.0,9.356681823730469
2020-01-06,9.510000228881836,9.270000457763672,9.319999694824219,9.34000015258789,49056579.0,9.296958923339844
2020-01-07,9.479999542236328,9.279999732971191,9.350000381469727,9.390000343322754,33841660.0,9.346728324890137
2020-01-08,9.130000114440918,9.130000114440918,9.130000114440918,9.130000114440918,37871978.0,9.087926864624023
2020-01-09,9.369999885559082,9.210000038146973,9.260000228881836,9.260000228881836,28467299.0,9.217328071594238
2020-01-10,9.420000076293945,9.210000038146973,9.369999885559082,9.279999732971191,32324053.0,9.237235069274902
2020-01-13,9.390000343322754,9.390000343322754,9.390000343322754,9.390000343322754,30811927.0,9.346728324890137
2020-01-14,9.270000457763672,9.270000457763672,9.270000457763672,9.270000457763672,27281266.0,9.22728157043457
2020-01-15,9.319999694824219,9.199999809265137,9.270000457763672,9.25,15445753.0,9.20737361907959
2020-01-16,9.3100004196167,9.180000305175781,9.289999961853027,9.180000305175781,16305816.0,9.137696266174316
2020-01-17,9.329999923706055,9.170000076293945,9.210000038146973,9.180000305175781,18939207.0,9.137696266174316
2020-01-20,9.3100004196167,9.109999656677246,9.180000305175781,9.3100004196167,23213873.0,9.267097473144531
2020-01-21,9.3100004196167,9.130000114440918,9.260000228881836,9.15999984741211,23073262.0,9.117788314819336
2020-01-22,9.279999732971191,9.010000228881836,9.140000343322754,9.220000267028809,25191216.0,9.177512168884277
2020-01-23,9.170000076293945,8.770000457763672,9.119999885559082,8.829999923706055,34333501.0,8.789308547973633
2020-02-03,7.949999809265137,7.949999809265137,7.949999809265137,7.949999809265137,9356200.0,7.913363933563232
2020-02-04,7.949999809265137,7.400000095367432,7.400000095367432,7.820000171661377,52950421.0,7.783963680267334
2020-02-05,8.130000114440918,7.789999961853027,7.860000133514404,7.920000076293945,33256076.0,7.88350248336792
2020-02-06,8.130000114440918,7.849999904632568,7.920000076293945,8.0600004196167,33819163.0,8.022857666015625
2020-02-07,8.130000114440918,7.980000019073486,8.039999961853027,8.100000381469727,29366440.0,8.062673568725586
2020-02-10,8.25,8.010000228881836,8.069999694824219,8.199999809265137,28258149.0,8.162212371826172
2020-02-11,8.350000381469727,8.170000076293945,8.239999771118164,8.180000305175781,24809263.0,8.142304420471191
2020-02-12,8.34000015258789,8.149999618530273,8.180000305175781,8.3100004196167,26838487.0,8.271705627441406
2020-02-13,8.350000381469727,8.140000343322754,8.279999732971191,8.170000076293945,23010995.0,8.13235092163086
2020-02-14,8.489999771118164,8.140000343322754,8.15999984741211,8.359999656677246,42831860.0,8.321474075317383
2020-02-17,9.199999809265137,8.609999656677246,8.680000305175781,9.199999809265137,103770456.0,9.15760326385498
2020-02-18,9.770000457763672,9.329999923706055,9.359999656677246,9.479999542236328,171294537.0,9.436312675476074
2020-02-19,10.430000305175781,9.350000381469727,9.380000114440918,10.15999984741211,310046101.0,10.113180160522461
2020-02-20,11.180000305175781,10.020000457763672,10.069999694824219,11.180000305175781,326752441.0,11.128479957580566
2020-02-21,11.869999885559082,10.6899995803833,11.100000381469727,11.0600004196167,316009724.0,11.009033203125
2020-02-24,11.420000076293945,10.859999656677246,10.880000114440918,11.050000190734863,190008209.0,10.999078750610352
2020-02-25,11.699999809265137,10.75,10.890000343322754,11.529999732971191,233876529.0,11.476866722106934
2020-02-26,11.369999885559082,10.65999984741211,11.229999542236328,10.770000457763672,197339968.0,10.720369338989258
2020-02-27,11.149999618530273,10.699999809265137,10.949999809265137,10.800000190734863,112547025.0,10.75023078918457
2020-02-28,10.489999771118164,9.960000038146973,10.369999885559082,10.0,127280209.0,9.953917503356934
2020-03-02,10.59000015258789,10.0,10.149999618530273,10.4399995803833,116661003.0,10.391889572143555
2020-03-03,10.869999885559082,10.350000381469727,10.670000076293945,10.449999809265137,100123785.0,10.401843070983887
2020-03-04,10.819999694824219,10.350000381469727,10.380000114440918,10.819999694824219,101899375.0,10.770137786865234
2020-03-05,11.59000015258789,10.739999771118164,11.0,11.220000267028809,170303186.0,11.168295860290527
2020-03-06,11.149999618530273,10.789999961853027,10.960000038146973,10.789999961853027,91526318.0,10.740276336669922
2020-03-09,10.75,10.199999809265137,10.569999694824219,10.34000015258789,100866094.0,10.292350769042969
2020-03-10,10.800000190734863,10.210000038146973,10.390000343322754,10.75,100367755.0,10.700461387634277
2020-03-11,10.729999542236328,10.399999618530273,10.699999809265137,10.399999618530273,65042592.0,10.352073669433594
2020-03-12,10.489999771118164,10.170000076293945,10.300000190734863,10.239999771118164,53579513.0,10.192811012268066
2020-03-13,10.390000343322754,9.449999809265137,9.449999809265137,10.100000381469727,81104866.0,10.053457260131836
2020-03-16,10.25,9.329999923706055,10.15999984741211,9.420000076293945,89809296.0,9.37658977508545
2020-03-17,9.75,9.149999618530273,9.670000076293945,9.4399995803833,69482462.0,9.39649772644043
2020-03-18,9.59000015258789,9.0,9.5,9.0,74838095.0,8.958525657653809
2020-03-19,9.5600004196167,8.9399995803833,9.0,9.399999618530273,91798392.0,9.356681823730469
2020-03-20,9.5600004196167,9.260000228881836,9.449999809265137,9.5600004196167,52518109.0,9.515945434570312
2020-03-23,9.350000381469727,9.039999961853027,9.229999542236328,9.130000114440918,51247222.0,9.087926864624023
2020-03-24,9.399999618530273,9.0600004196167,9.350000381469727,9.34000015258789,53331760.0,9.296958923339844
2020-03-25,9.609999656677246,9.369999885559082,9.609999656677246,9.430000305175781,56449500.0,9.386544227600098
2020-03-26,9.359999656677246,9.170000076293945,9.3100004196167,9.1899995803833,37386068.0,9.147649765014648
2020-03-27,9.579999923706055,9.220000267028809,9.319999694824219,9.329999923706055,56899356.0,9.287004470825195
2020-03-30,9.279999732971191,9.039999961853027,9.180000305175781,9.1899995803833,40060133.0,9.147649765014648
2020-03-31,9.369999885559082,9.149999618530273,9.329999923706055,9.149999618530273,33623274.0,9.107833862304688
2020-04-01,9.3100004196167,9.010000228881836,9.0600004196167,9.039999961853027,40030898.0,8.99834156036377
2020-04-02,9.229999542236328,8.9399995803833,8.979999542236328,9.220000267028809,39043449.0,9.177512168884277
2020-04-03,9.1899995803833,9.029999732971191,9.180000305175781,9.0600004196167,29222221.0,9.01824951171875
2020-04-07,9.369999885559082,9.180000305175781,9.25,9.319999694824219,58534215.0,9.277050971984863
2020-04-08,9.34000015258789,9.220000267028809,9.229999542236328,9.279999732971191,32947931.0,9.237235069274902
2020-04-09,10.15999984741211,9.350000381469727,9.399999618530273,9.829999923706055,113351736.0,9.784700393676758
2020-04-10,9.8100004196167,9.470000267028809,9.760000228881836,9.5600004196167,75534767.0,9.515945434570312
2020-04-13,9.510000228881836,9.350000381469727,9.40999984741211,9.479999542236328,40233022.0,9.436312675476074
2020-04-14,9.84000015258789,9.430000305175781,9.529999732971191,9.789999961853027,71029235.0,9.744884490966797
2020-04-15,9.84000015258789,9.550000190734863,9.649999618530273,9.569999694824219,63041098.0,9.525898933410645
2020-04-16,9.8100004196167,9.489999771118164,9.510000228881836,9.630000114440918,51545113.0,9.585622787475586
2020-04-17,9.770000457763672,9.5600004196167,9.720000267028809,9.609999656677246,55066747.0,9.565713882446289
2020-04-20,9.670000076293945,9.5,9.619999885559082,9.600000381469727,38761558.0,9.555761337280273
2020-04-21,9.550000190734863,9.239999771118164,9.510000228881836,9.300000190734863,48314884.0,9.257143020629883
2020-04-22,9.329999923706055,9.15999984741211,9.180000305175781,9.3100004196167,30418811.0,9.267097473144531
2020-04-23,9.329999923706055,9.199999809265137,9.300000190734863,9.220000267028809,26527073.0,9.177512168884277
2020-04-24,9.300000190734863,9.050000190734863,9.229999542236328,9.100000381469727,30584628.0,9.058065414428711
2020-04-27,9.199999809265137,9.0,9.119999885559082,9.010000228881836,27209929.0,8.968480110168457
2020-04-28,9.270000457763672,8.880000114440918,9.149999618530273,9.180000305175781,45585423.0,9.137696266174316
2020-04-29,9.819999694824219,9.130000114440918,9.149999618530273,9.470000267028809,79026369.0,9.426360130310059
2020-04-30,9.800000190734863,9.470000267028809,9.539999961853027,9.710000038146973,74440774.0,9.665253639221191
2020-05-06,9.9399995803833,9.460000038146973,9.529999732971191,9.930000305175781,66425002.0,9.88424015045166
2020-05-07,9.979999542236328,9.770000457763672,9.899999618530273,9.819999694824219,57901773.0,9.774746894836426
2020-05-08,10.479999542236328,9.829999923706055,9.930000305175781,10.199999809265137,100230237.0,10.152995109558105
2020-05-11,10.390000343322754,10.130000114440918,10.260000228881836,10.25,62632632.0,10.202765464782715
2020-05-12,10.350000381469727,10.029999732971191,10.3100004196167,10.15999984741211,43226829.0,10.113180160522461
2020-05-13,10.300000190734863,10.029999732971191,10.069999694824219,10.210000038146973,38664083.0,10.162949562072754
2020-05-14,10.180000305175781,10.010000228881836,10.149999618530273,10.109999656677246,36040297.0,10.063409805297852
2020-05-15,10.220000267028809,10.050000190734863,10.170000076293945,10.0600004196167,30528953.0,10.013641357421875
2020-05-18,10.319999694824219,9.949999809265137,10.09000015258789,10.130000114440918,44325432.0,10.083318710327148
2020-05-19,10.350000381469727,10.079999923706055,10.300000190734863,10.130000114440918,34769680.0,10.083318710327148
2020-05-20,10.170000076293945,9.970000267028809,10.09000015258789,10.010000228881836,34028627.0,9.963871002197266
2020-05-21,10.119999885559082,9.949999809265137,10.0600004196167,10.020000457763672,37400541.0,9.973825454711914
2020-05-22,10.039999961853027,9.640000343322754,9.970000267028809,9.649999618530273,46593669.0,9.60552978515625
2020-05-25,9.779999732971191,9.569999694824219,9.649999618530273,9.65999984741211,26722891.0,9.615484237670898
2020-05-26,9.880000114440918,9.6899995803833,9.699999809265137,9.850000381469727,29816937.0,9.804609298706055
2020-05-27,9.850000381469727,9.65999984741211,9.84000015258789,9.710000038146973,23215179.0,9.665253639221191
2020-05-28,10.130000114440918,9.75,9.75,10.0,62081149.0,9.953917503356934
2020-05-29,9.960000038146973,9.8100004196167,9.90999984741211,9.84000015258789,32540790.0,9.794654846191406
2020-06-01,10.819999694824219,10.079999923706055,10.199999809265137,10.819999694824219,122135359.0,10.770137786865234
2020-06-02,11.149999618530273,10.770000457763672,10.899999618530273,11.029999732971191,147249929.0,10.979170799255371
2020-06-03,11.1899995803833,10.739999771118164,11.100000381469727,10.770000457763672,101565761.0,10.720369338989258
2020-06-04,11.050000190734863,10.739999771118164,10.850000381469727,10.779999732971191,64081125.0,10.73032283782959
2020-06-05,11.029999732971191,10.619999885559082,10.800000190734863,10.850000381469727,79810437.0,10.800000190734863
2020-06-08,10.819999694824219,10.430000305175781,10.800000190734863,10.430000305175781,72336723.0,10.430000305175781
2020-06-09,10.710000038146973,10.460000038146973,10.489999771118164,10.600000381469727,67292791.0,10.600000381469727
2020-06-10,10.569999694824219,10.399999618530273,10.539999961853027,10.510000228881836,42880043.0,10.510000228881836
2020-06-11,10.760000228881836,10.329999923706055,10.470000267028809,10.369999885559082,70470385.0,10.369999885559082
2020-06-12,10.470000267028809,10.0600004196167,10.100000381469727,10.350000381469727,54112194.0,10.350000381469727
2020-06-15,10.850000381469727,10.3100004196167,10.460000038146973,10.319999694824219,78178456.0,10.319999694824219
2020-06-16,11.079999923706055,10.460000038146973,10.460000038146973,10.770000457763672,96462320.0,10.770000457763672
2020-06-17,10.75,10.539999961853027,10.6899995803833,10.680000305175781,59921147.0,10.680000305175781
2020-06-18,10.890000343322754,10.5600004196167,10.649999618530273,10.779999732971191,78042314.0,10.779999732971191
2020-06-19,11.479999542236328,10.710000038146973,10.770000457763672,11.1899995803833,161543249.0,11.1899995803833
2020-06-22,12.180000305175781,11.130000114440918,11.210000038146973,11.520000457763672,182598226.0,11.520000457763672
2020-06-23,11.75,11.369999885559082,11.5,11.720000267028809,113507887.0,11.720000267028809
2020-06-24,11.890000343322754,11.470000267028809,11.75,11.520000457763672,86872377.0,11.520000457763672
2020-06-29,11.34000015258789,10.9399995803833,11.3100004196167,11.039999961853027,99847490.0,11.039999961853027
2020-06-30,11.609999656677246,10.970000267028809,11.100000381469727,11.40999984741211,109840441.0,11.40999984741211
2020-07-01,11.649999618530273,11.229999542236328,11.4399995803833,11.529999732971191,97385599.0,11.529999732971191
2020-07-02,12.680000305175781,11.470000267028809,11.520000457763672,12.680000305175781,161852121.0,12.680000305175781
2020-07-03,13.949999809265137,13.300000190734863,13.5,13.949999809265137,307019226.0,13.949999809265137
2020-07-06,15.350000381469727,14.680000305175781,14.989999771118164,15.350000381469727,176169045.0,15.350000381469727
2020-07-07,16.889999389648438,15.149999618530273,16.0,15.949999809265137,435337542.0,15.949999809265137
2020-07-08,17.469999313354492,15.800000190734863,15.8100004196167,17.010000228881836,340736324.0,17.010000228881836
2020-07-09,16.940000534057617,15.949999809265137,16.399999618530273,16.479999542236328,325264296.0,16.479999542236328
2020-07-10,16.299999237060547,15.5,16.200000762939453,15.65999984741211,217335989.0,15.65999984741211
2020-07-13,16.290000915527344,15.430000305175781,15.5600004196167,15.930000305175781,205790198.0,15.930000305175781
2020-07-14,16.579999923706055,15.579999923706055,15.710000038146973,16.309999465942383,213525385.0,16.309999465942383
2020-07-15,16.530000686645508,15.40999984741211,16.399999618530273,15.40999984741211,177753857.0,15.40999984741211
2020-07-16,15.850000381469727,14.25,15.279999732971191,14.489999771118164,165400023.0,14.489999771118164
2020-07-17,14.869999885559082,14.149999618530273,14.8100004196167,14.350000381469727,123704323.0,14.350000381469727
2020-07-20,15.4399995803833,14.710000038146973,14.8100004196167,15.229999542236328,135112628.0,15.229999542236328
2020-07-21,15.279999732971191,14.800000190734863,15.079999923706055,14.930000305175781,87530580.0,14.930000305175781
2020-07-22,15.550000190734863,14.75,15.050000190734863,14.850000381469727,139253166.0,14.850000381469727
2020-07-23,14.970000267028809,14.300000190734863,14.5,14.850000381469727,102292361.0,14.850000381469727
2020-07-24,14.789999961853027,13.520000457763672,14.699999809265137,13.630000114440918,124726882.0,13.630000114440918
2020-07-27,14.119999885559082,13.5,13.800000190734863,14.0,85927625.0,14.0
2020-07-28,14.25,13.699999809265137,14.199999809265137,13.920000076293945,62210486.0,13.920000076293945
2020-07-29,14.720000267028809,13.819999694824219,13.899999618530273,14.5600004196167,108066902.0,14.5600004196167
2020-07-30,14.600000381469727,14.239999771118164,14.600000381469727,14.270000457763672,68795178.0,14.270000457763672
2020-07-31,14.739999771118164,14.229999542236328,14.270000457763672,14.430000305175781,81427422.0,14.430000305175781
2020-08-03,14.880000114440918,14.449999809265137,14.6899995803833,14.859999656677246,102982053.0,14.859999656677246
2020-08-04,15.0,14.630000114440918,14.869999885559082,14.720000267028809,74259877.0,14.720000267028809
2020-08-05,14.859999656677246,14.5,14.670000076293945,14.720000267028809,58568006.0,14.720000267028809
2020-08-06,15.399999618530273,14.3100004196167,14.710000038146973,15.180000305175781,99449758.0,15.180000305175781
2020-08-07,14.930000305175781,14.279999732971191,14.880000114440918,14.479999542236328,91615396.0,14.479999542236328
2020-08-10,14.729999542236328,14.170000076293945,14.199999809265137,14.380000114440918,66324890.0,14.380000114440918
2020-08-11,14.600000381469727,13.850000381469727,14.380000114440918,13.90999984741211,68006334.0,13.90999984741211
2020-08-12,14.050000190734863,13.510000228881836,13.859999656677246,13.90999984741211,59843142.0,13.90999984741211
2020-08-13,14.109999656677246,13.720000267028809,13.970000267028809,13.869999885559082,44507695.0,13.869999885559082
2020-08-14,14.069999694824219,13.760000228881836,13.869999885559082,14.0600004196167,41099037.0,14.0600004196167
2020-08-17,15.380000114440918,14.279999732971191,14.300000190734863,14.960000038146973,140029528.0,14.960000038146973
2020-08-18,15.109999656677246,14.760000228881836,15.0,14.859999656677246,75093389.0,14.859999656677246
2020-08-19,14.960000038146973,14.470000267028809,14.720000267028809,14.539999961853027,59613193.0,14.539999961853027
2020-08-20,14.579999923706055,14.15999984741211,14.449999809265137,14.239999771118164,47318292.0,14.239999771118164
2020-08-21,14.619999885559082,14.199999809265137,14.359999656677246,14.460000038146973,44185613.0,14.460000038146973
2020-08-24,14.680000305175781,14.329999923706055,14.520000457763672,14.520000457763672,38550593.0,14.520000457763672
2020-08-25,15.079999923706055,14.609999656677246,14.65999984741211,14.640000343322754,66046767.0,14.640000343322754
2020-08-26,14.630000114440918,13.989999771118164,14.529999732971191,14.039999961853027,70427039.0,14.039999961853027
2020-08-27,14.279999732971191,13.979999542236328,14.039999961853027,14.170000076293945,36958710.0,14.170000076293945
2020-08-28,15.25,14.15999984741211,14.170000076293945,15.149999618530273,137295426.0,15.149999618530273
2020-08-31,16.579999923706055,15.3100004196167,15.3100004196167,15.5600004196167,183834674.0,15.5600004196167
2020-09-01,15.75,15.220000267028809,15.40999984741211,15.449999809265137,91668081.0,15.449999809265137
2020-09-02,15.640000343322754,15.010000228881836,15.569999694824219,15.34000015258789,91697352.0,15.34000015258789
2020-09-03,15.59000015258789,15.020000457763672,15.15999984741211,15.109999656677246,65020447.0,15.109999656677246
2020-09-04,15.34000015258789,14.75,14.850000381469727,15.260000228881836,66145087.0,15.260000228881836
2020-09-07,15.239999771118164,14.510000228881836,15.239999771118164,14.550000190734863,69973449.0,14.550000190734863
2020-09-08,15.0600004196167,14.399999618530273,14.65999984741211,14.899999618530273,69901967.0,14.899999618530273
2020-09-09,14.890000343322754,14.460000038146973,14.600000381469727,14.510000228881836,56512808.0,14.510000228881836
2020-09-10,14.779999732971191,14.130000114440918,14.739999771118164,14.15999984741211,57097979.0,14.15999984741211
2020-09-11,14.239999771118164,13.760000228881836,14.09000015258789,14.029999732971191,53189036.0,14.029999732971191
2020-09-14,14.229999542236328,13.920000076293945,14.140000343322754,14.109999656677246,35938739.0,14.109999656677246
2020-09-15,14.199999809265137,14.010000228881836,14.119999885559082,14.130000114440918,31865426.0,14.130000114440918
2020-09-16,14.279999732971191,13.930000305175781,14.109999656677246,13.989999771118164,34858469.0,13.989999771118164
2020-09-17,14.079999923706055,13.710000038146973,13.899999618530273,13.899999618530273,37692841.0,13.899999618530273
2020-09-18,15.289999961853027,13.899999618530273,13.989999771118164,15.289999961853027,157114083.0,15.289999961853027
2020-09-21,15.289999961853027,15.289999961853027,15.289999961853027,15.289999961853027,0.0,15.289999961853027
2020-09-22,15.289999961853027,15.289999961853027,15.289999961853027,15.289999961853027,0.0,15.289999961853027
2020-09-23,15.289999961853027,15.289999961853027,15.289999961853027,15.289999961853027,0.0,15.289999961853027
2020-09-24,15.289999961853027,15.289999961853027,15.289999961853027,15.289999961853027,0.0,15.289999961853027
2020-09-25,15.289999961853027,15.289999961853027,15.289999961853027,15.289999961853027,0.0,15.289999961853027
2020-09-28,15.289999961853027,15.289999961853027,15.289999961853027,15.289999961853027,0.0,15.289999961853027
2020-09-29,15.289999961853027,15.289999961853027,15.289999961853027,15.289999961853027,0.0,15.289999961853027
2020-09-30,15.289999961853027,15.289999961853027,15.289999961853027,15.289999961853027,0.0,15.289999961853027
2020-10-09,15.289999961853027,15.289999961853027,15.289999961853027,15.289999961853027,0.0,15.289999961853027
2020-10-12,15.289999961853027,15.289999961853027,15.289999961853027,15.289999961853027,0.0,15.289999961853027
2020-10-13,16.239999771118164,15.029999732971191,15.5,15.729999542236328,250039327.0,15.729999542236328
2020-10-14,15.789999961853027,15.100000381469727,15.470000267028809,15.550000190734863,135318463.0,15.550000190734863
2020-10-15,15.619999885559082,15.109999656677246,15.510000228881836,15.260000228881836,86967322.0,15.260000228881836
2020-10-16,16.139999389648438,15.319999694824219,15.380000114440918,15.770000457763672,148937133.0,15.770000457763672
2020-10-19,15.859999656677246,15.210000038146973,15.850000381469727,15.390000343322754,89964537.0,15.390000343322754
2020-10-20,15.640000343322754,15.170000076293945,15.3100004196167,15.640000343322754,63938633.0,15.640000343322754
2020-10-21,16.15999984741211,15.350000381469727,15.529999732971191,15.9399995803833,124366468.0,15.9399995803833
2020-10-22,16.579999923706055,15.720000267028809,15.75,16.299999237060547,159038840.0,16.299999237060547
2020-10-23,16.450000762939453,15.8100004196167,16.1299991607666,15.84000015258789,107869183.0,15.84000015258789
2020-10-26,15.5,14.899999618530273,15.5,15.0,104776548.0,15.0
2020-10-27,15.140000343322754,14.800000190734863,14.949999809265137,15.010000228881836,35616894.0,15.010000228881836