Date,High,Low,Open,Close,Volume,Adj Close
2010-01-04,9.008549690246582,8.818070411682129,8.986570358276367,8.891329765319824,25263799.0,7.596135139465332
2010-01-05,8.959710121154785,8.742369651794434,8.888890266418457,8.898659706115723,30950985.0,7.60239839553833
2010-01-06,9.450550079345703,8.825400352478027,8.898659706115723,9.142860412597656,52780222.0,7.8110270500183105
2010-01-07,9.335780143737793,8.949939727783203,9.142860412597656,9.052499771118164,57946314.0,7.733828067779541
2010-01-08,9.052499771118164,8.742369651794434,9.052499771118164,8.888890266418457,31431099.0,7.594050884246826
2010-01-11,9.103790283203125,8.5177001953125,8.996339797973633,8.608059883117676,65437400.0,7.354128837585449
2010-01-12,8.634920120239258,8.2539701461792,8.620269775390625,8.586079597473145,78455978.0,7.335350513458252
2010-01-13,8.376070022583008,8.180709838867188,8.371179580688477,8.29304027557373,71290952.0,7.084999084472656
2010-01-14,8.532360076904297,8.302809715270996,8.327230453491211,8.503049850463867,36101385.0,7.2644171714782715
2010-01-15,8.786319732666016,8.424909591674805,8.54701042175293,8.698410034179688,55273036.0,7.431318759918213
2010-01-18,8.996339797973633,8.634920120239258,8.688639640808105,8.888890266418457,48377020.0,7.594050884246826
2010-01-19,8.979240417480469,8.620269775390625,8.923080444335938,8.742369651794434,48029276.0,7.468875408172607
2010-01-20,8.749690055847168,8.2295503616333,8.742369651794434,8.302809715270996,64558576.0,7.093344688415527
2010-01-21,8.31013011932373,7.887670040130615,8.302809715270996,8.12697982788086,83049368.0,6.94312858581543
2010-01-26,8.056170463562012,7.448110103607178,7.887670040130615,7.5335798263549805,75520617.0,6.436169624328613
2010-01-27,7.692309856414795,7.321119785308838,7.496950149536133,7.399270057678223,58879851.0,6.321423530578613
2010-01-28,7.628819942474365,7.326010227203369,7.350430011749268,7.592189788818359,39738400.0,6.486240386962891
2010-01-29,7.733819961547852,7.443220138549805,7.545790195465088,7.531139850616455,35589502.0,6.434084415435791
2010-02-01,7.570209980010986,7.101339817047119,7.570209980010986,7.250309944152832,30417857.0,6.194161891937256
2010-02-02,7.6678900718688965,7.277170181274414,7.326010227203369,7.335780143737793,38284270.0,6.267181873321533
2010-02-03,7.777780055999756,7.155069828033447,7.3284502029418945,7.699629783630371,44478571.0,6.578030109405518
2010-02-04,7.80463981628418,7.545790195465088,7.611720085144043,7.565320014953613,35212422.0,6.463284969329834
2010-02-05,7.472529888153076,7.206349849700928,7.39438009262085,7.299149990081787,32159173.0,6.2358880043029785
2010-02-08,7.443220138549805,7.252749919891357,7.350430011749268,7.3235697746276855,16256245.0,6.256751537322998
2010-02-09,7.462759971618652,7.277170181274414,7.3235697746276855,7.352869987487793,15190464.0,6.281782627105713
2010-02-10,7.460319995880127,7.39438009262085,7.423689842224121,7.457880020141602,14780669.0,6.371495246887207
2010-02-11,7.655680179595947,7.428569793701172,7.472529888153076,7.572649955749512,22277537.0,6.469547271728516
2010-02-12,7.8192901611328125,7.538459777832031,7.5775299072265625,7.780220031738281,23399747.0,6.646881103515625
2010-02-22,7.758240222930908,7.626369953155518,7.758240222930908,7.653240203857422,11485939.0,6.538398742675781
2010-02-23,7.716730117797852,7.472529888153076,7.653240203857422,7.594629764556885,17088496.0,6.488325119018555
2010-02-24,7.7118401527404785,7.496950149536133,7.570209980010986,7.706960201263428,19130968.0,6.584292411804199
2010-02-25,8.03419017791748,7.709400177001953,7.777780055999756,7.970699787139893,36422253.0,6.809613227844238
2010-02-26,8.073260307312012,7.870570182800293,7.93651008605957,7.985350131988525,21260708.0,6.822129249572754
2010-03-01,8.13187026977539,7.960929870605469,7.985350131988525,8.087909698486328,20933955.0,6.909749507904053
2010-03-02,8.168499946594238,8.0,8.03419017791748,8.002440452575684,23306881.0,6.83673095703125
2010-03-03,8.10988998413086,7.987790107727051,8.03419017791748,8.009770393371582,21803209.0,6.842992305755615
2010-03-04,8.107449531555176,7.716730117797852,8.009770393371582,7.755799770355225,31147254.0,6.6260175704956055
2010-03-05,7.846149921417236,7.665450096130371,7.768010139465332,7.67765998840332,16067461.0,6.559261322021484
2010-03-08,7.853479862213135,7.692309856414795,7.7118401527404785,7.782660007476807,20777498.0,6.648966312408447
2010-03-09,7.95359992980957,7.692309856414795,7.765570163726807,7.88523006439209,15514604.0,6.736594200134277
2010-03-10,7.914529800415039,7.7118401527404785,7.88523006439209,7.768010139465332,10451271.0,6.636449337005615
2010-03-11,7.780220031738281,7.567770004272461,7.74114990234375,7.724050045013428,16691433.0,6.598893165588379
2010-03-12,7.719170093536377,7.614160060882568,7.714290142059326,7.626369953155518,8411388.0,6.515441417694092
2010-03-15,7.592189788818359,7.39438009262085,7.592189788818359,7.423689842224121,14175297.0,6.342286109924316
2010-03-16,7.516479969024658,7.2967000007629395,7.423689842224121,7.3455400466918945,19293212.0,6.275520324707031
2010-03-17,7.702079772949219,7.326010227203369,7.387060165405273,7.687419891357422,36770037.0,6.567599296569824
2010-03-18,7.699629783630371,7.565320014953613,7.699629783630371,7.594629764556885,17754528.0,6.488325119018555
2010-03-19,7.704520225524902,7.448110103607178,7.5775299072265625,7.682539939880371,15113855.0,6.563430309295654
2010-03-22,7.894989967346191,7.692309856414795,7.692309856414795,7.873020172119141,34808909.0,6.726162433624268
2010-03-23,7.9438300132751465,7.814410209655762,7.870570182800293,7.880340099334717,25555859.0,6.732416152954102
2010-03-24,7.924300193786621,7.8095197677612305,7.816850185394287,7.85591983795166,21923999.0,6.711553573608398
2010-03-25,7.929180145263672,7.765570163726807,7.836390018463135,7.816850185394287,15585365.0,6.67817497253418
2010-03-26,8.070819854736328,7.768010139465332,7.782660007476807,8.041509628295898,29498799.0,6.870108604431152
2010-03-29,8.315019607543945,8.058609962463379,8.058609962463379,8.202690124511719,34757738.0,7.007809638977051
2010-03-30,8.317460060119629,8.16117000579834,8.20757007598877,8.283269882202148,35092721.0,7.0766520500183105
2010-03-31,8.315019607543945,8.234430313110352,8.280830383300781,8.280830383300781,23852020.0,7.074568271636963
2010-04-01,8.388279914855957,8.058609962463379,8.278389930725098,8.380949974060059,42136559.0,7.1601033210754395
2010-04-02,8.769229888916016,8.268619537353516,8.376070022583008,8.693530082702637,77586646.0,7.427150249481201
2010-04-06,9.084250450134277,8.632479667663574,8.717949867248535,8.779000282287598,68665173.0,7.500168800354004
2010-04-07,8.986570358276367,8.490839958190918,8.695969581604004,8.61538028717041,31246492.0,7.3603835105896
2010-04-08,8.622710227966309,8.40781021118164,8.617830276489258,8.432229995727539,27061083.0,7.203912258148193
2010-04-09,8.54701042175293,8.376070022583008,8.400489807128906,8.473750114440918,27445669.0,7.23938512802124
2010-04-12,8.556779861450195,8.053720474243164,8.544569969177246,8.168499946594238,57640016.0,6.978600025177002
2010-04-13,8.336999893188477,8.107449531555176,8.14408016204834,8.256409645080566,52959185.0,7.0537028312683105
2010-04-14,8.400489807128906,8.239319801330566,8.297920227050781,8.373629570007324,24457158.0,7.153848171234131
2010-04-15,8.346759796142578,8.03419017791748,8.346759796142578,8.156290054321289,34759531.0,6.96816873550415
2010-04-16,8.200240135192871,7.958489894866943,8.12697982788086,8.078140258789062,25390486.0,6.901403903961182
2010-04-19,8.0,7.445670127868652,8.0,7.450550079345703,94945048.0,6.365233898162842
2010-04-20,7.570209980010986,7.306469917297363,7.4529900550842285,7.384620189666748,65788489.0,6.308907508850098
2010-04-21,7.565320014953613,7.3015899658203125,7.448110103607178,7.477409839630127,68261373.0,6.388180255889893
2010-04-22,7.558000087738037,7.413919925689697,7.509160041809082,7.423689842224121,65978603.0,6.342286109924316
2010-04-23,7.496950149536133,7.313799858093262,7.418799877166748,7.372409820556641,49595905.0,6.298476219177246
2010-04-26,7.5604400634765625,7.321119785308838,7.528689861297607,7.3455400466918945,66312112.0,6.275520324707031
2010-04-27,7.338220119476318,6.71550989151001,7.338220119476318,6.92795991897583,77026106.0,5.918767929077148
2010-04-28,7.147739887237549,6.7203898429870605,6.925519943237305,7.040289878845215,39233597.0,6.014735698699951
2010-04-29,7.142859935760498,6.896210193634033,7.057390213012695,6.898660182952881,25522583.0,5.89373779296875
2010-04-30,7.032969951629639,6.717949867248535,6.9352898597717285,6.818069934844971,43066914.0,5.824886322021484
2010-05-04,6.837609767913818,6.632480144500732,6.688640117645264,6.722829818725586,30660383.0,5.7435197830200195
2010-05-05,6.71550989151001,6.42002010345459,6.6764302253723145,6.710619926452637,71473377.0,5.73308801651001
2010-05-06,6.691090106964111,6.268620014190674,6.691090106964111,6.271059989929199,76609547.0,5.357560157775879
2010-05-07,6.229549884796143,5.946280002593994,6.1001200675964355,6.031750202178955,71546931.0,5.153110027313232
2010-05-10,6.285709857940674,5.912089824676514,6.031750202178955,6.278389930725098,68803129.0,5.363821506500244
2010-05-11,6.478630065917969,6.166059970855713,6.424910068511963,6.336999893188477,66919782.0,5.413894176483154
2010-05-12,6.446889877319336,6.168499946594238,6.227109909057617,6.329669952392578,42761595.0,5.407630920410156
2010-05-13,6.954820156097412,6.300370216369629,6.3321099281311035,6.937729835510254,83319822.0,5.9271159172058105
2010-05-14,6.91087007522583,6.722829818725586,6.825399875640869,6.840050220489502,42619867.0,5.84366512298584
2010-05-17,6.781439781188965,6.344319820404053,6.695970058441162,6.385839939117432,48325230.0,5.4556193351745605
2010-05-18,6.996339797973633,6.378509998321533,6.378509998321533,6.854700088500977,85971589.0,5.856180191040039
2010-05-19,7.0647101402282715,6.730160236358643,6.786320209503174,6.859580039978027,79862123.0,5.860349655151367
2010-05-21,7.191699981689453,6.520150184631348,6.6544599533081055,7.106229782104492,104205539.0,6.071070194244385
2010-05-24,7.472529888153076,7.128210067749023,7.179490089416504,7.260069847106934,100344793.0,6.202500820159912
2010-05-25,7.201469898223877,6.9621500968933105,7.201469898223877,6.971920013427734,59348319.0,5.956326007843018
2010-05-26,7.07204008102417,6.925519943237305,6.949940204620361,6.967030048370361,26427410.0,5.952147483825684
2010-05-27,7.120880126953125,6.764349937438965,6.967030048370361,7.052499771118164,41292756.0,6.025167465209961
2010-05-28,7.150179862976074,6.7887701988220215,7.125760078430176,6.91087007522583,44897678.0,5.904168128967285
2010-05-31,6.8644700050354,6.610499858856201,6.840050220489502,6.615379810333252,42353070.0,5.651721477508545
2010-06-01,6.649569988250732,6.334549903869629,6.50793981552124,6.4395599365234375,48331684.0,5.5015130043029785
2010-06-02,6.686200141906738,6.366300106048584,6.366300106048584,6.6764302253723145,36329231.0,5.703879356384277
2010-06-03,6.76678991317749,6.544569969177246,6.742370128631592,6.556779861450195,35488691.0,5.601657867431641
2010-06-04,6.6178297996521,6.446889877319336,6.483520030975342,6.603169918060303,35119084.0,5.64129114151001
2010-06-07,6.595849990844727,6.388279914855957,6.446889877319336,6.454209804534912,34795796.0,5.514030456542969
2010-06-08,6.571430206298828,6.410260200500488,6.4224700927734375,6.542119979858398,26760387.0,5.5891337394714355
2010-06-09,6.964590072631836,6.515260219573975,6.612939834594727,6.91087007522583,77607101.0,5.904168128967285
2010-06-10,7.057390213012695,6.81318998336792,6.840050220489502,7.032969951629639,82485245.0,6.008481979370117
2010-06-11,7.07204008102417,6.905980110168457,7.052499771118164,7.018320083618164,59994645.0,5.995965957641602
2010-06-17,7.137969970703125,6.959710121154785,7.057390213012695,6.967030048370361,34953249.0,5.952147483825684
2010-06-18,7.096459865570068,6.71550989151001,6.9792399406433105,6.800980091094971,44140337.0,5.810286045074463
2010-06-21,7.162390232086182,6.727719783782959,6.808300018310547,7.152629852294922,54505355.0,6.110710620880127
2010-06-22,7.142859935760498,7.013430118560791,7.142859935760498,7.079370021820068,34180887.0,6.048123359680176
2010-06-23,7.142859935760498,6.959710121154785,7.015870094299316,7.023200035095215,32584447.0,6.0001349449157715
2010-06-24,6.1841301918029785,6.057139873504639,6.060319900512695,6.120629787445068,20240227.0,5.251514911651611
2010-06-25,6.092060089111328,5.907939910888672,6.092060089111328,5.9650797843933105,19118657.0,5.118052959442139
2010-06-28,5.9650797843933105,5.9650797843933105,5.9650797843933105,5.9650797843933105,0.0,5.118052959442139
2010-06-29,5.93651008605957,5.555560111999512,5.93651008605957,5.6857099533081055,45906979.0,4.878352165222168
2010-06-30,5.892059803009033,5.673019886016846,5.67618989944458,5.800000190734863,50799874.0,4.976413726806641
2010-07-01,5.853970050811768,5.673019886016846,5.806350231170654,5.701590061187744,31959648.0,4.891977787017822
2010-07-02,5.761899948120117,5.476190090179443,5.682539939880371,5.720630168914795,35475602.0,4.908314228057861
2010-07-05,6.022220134735107,5.619050025939941,5.7111101150512695,5.860320091247559,53089278.0,5.028168678283691
2010-07-06,6.126979827880859,5.803170204162598,5.857140064239502,6.073019981384277,65232827.0,5.210665702819824
2010-07-07,6.317460060119629,6.126979827880859,6.1904802322387695,6.1650800704956055,69655033.0,5.289653301239014
2010-07-08,6.273019790649414,6.022220134735107,6.1904802322387695,6.101590156555176,32488442.0,5.235179424285889
2010-07-09,6.384130001068115,6.038099765777588,6.095240116119385,6.304759979248047,82570559.0,5.409499168395996
2010-07-12,6.463490009307861,6.317460060119629,6.320630073547363,6.444439888000488,90338929.0,5.52934455871582
2010-07-13,6.422220230102539,6.269839763641357,6.390480041503906,6.346030235290527,57387103.0,5.44490909576416
2010-07-14,6.577779769897461,6.346030235290527,6.346030235290527,6.504759788513184,59845820.0,5.581099987030029
2010-07-15,6.5746002197265625,6.412700176239014,6.504759788513184,6.4380998611450195,43257507.0,5.523905277252197
2010-07-16,6.49206018447876,6.279369831085205,6.380949974060059,6.441269874572754,32155862.0,5.526625156402588
2010-07-19,6.857140064239502,6.326980113983154,6.409520149230957,6.755559921264648,80232588.0,5.7962870597839355
2010-07-20,6.996829986572266,6.761899948120117,6.771430015563965,6.888889789581299,96454676.0,5.910684108734131
2010-07-21,7.16825008392334,6.850790023803711,6.857140064239502,6.898409843444824,87769108.0,5.918851852416992
2010-07-22,7.031750202178955,6.857140064239502,6.885709762573242,6.996829986572266,50272003.0,6.003297805786133
2010-07-23,7.066669940948486,6.946030139923096,6.996829986572266,7.028570175170898,59127812.0,6.030529975891113
2010-07-26,7.06348991394043,6.904759883880615,7.025400161743164,6.993649959564209,36260186.0,6.000568866729736
2010-07-27,7.0,6.882540225982666,6.980949878692627,6.907939910888672,42781152.0,5.927029132843018
2010-07-28,7.253970146179199,6.819049835205078,6.901589870452881,7.206349849700928,78071688.0,6.183065414428711
2010-07-29,7.3015899658203125,7.146029949188232,7.206349849700928,7.241270065307617,54674663.0,6.213027477264404
2010-07-30,7.333330154418945,7.146029949188232,7.206349849700928,7.292059898376465,50408609.0,6.25660514831543
2010-08-02,7.4380998611450195,7.269839763641357,7.3015899658203125,7.377779960632324,36891411.0,6.330152988433838
2010-08-03,7.485710144042969,7.263490200042725,7.412700176239014,7.269839763641357,56820317.0,6.237539291381836
2010-08-04,7.298409938812256,7.009520053863525,7.206349849700928,7.222219944000244,76995696.0,6.196681976318359
2010-08-05,7.3015899658203125,7.069839954376221,7.203169822692871,7.111110210418701,43473846.0,6.101349830627441
2010-08-06,7.511109828948975,6.946030139923096,7.203169822692871,7.463490009307861,92880119.0,6.403692245483398
2010-08-09,7.580949783325195,7.339680194854736,7.463490009307861,7.49206018447876,58906005.0,6.428205490112305
2010-08-10,7.546030044555664,7.16825008392334,7.495240211486816,7.1714301109313965,56738858.0,6.153104782104492
2010-08-11,7.238100051879883,7.057139873504639,7.1587300300598145,7.142859935760498,53350274.0,6.128591537475586
2010-08-12,7.174600124359131,6.984129905700684,7.060319900512695,6.993649959564209,56597795.0,6.000568866729736
2010-08-13,7.21904993057251,6.952380180358887,7.022220134735107,7.1714301109313965,48625485.0,6.153104782104492
2010-08-16,7.476190090179443,7.136509895324707,7.139679908752441,7.460319995880127,74770703.0,6.400972366333008
2010-08-17,8.003170013427734,7.434919834136963,7.5206298828125,7.961900234222412,136224421.0,6.831329345703125
2010-08-18,8.098409652709961,7.825399875640869,7.930160045623779,7.939680099487305,65317480.0,6.812264919281006
2010-08-19,8.19048023223877,7.942860126495361,7.942860126495361,8.060319900512695,59891681.0,6.915773868560791
2010-08-20,8.12697982788086,7.777780055999756,8.04127025604248,7.942860126495361,56627377.0,6.814993858337402
2010-08-23,8.565079689025879,7.93651008605957,8.314290046691895,8.238100051879883,173366493.0,7.0683088302612305
2010-08-24,8.380949974060059,8.193650245666504,8.250789642333984,8.269840240478516,81843243.0,7.0955424308776855
2010-08-25,8.266670227050781,7.863490104675293,8.234919548034668,8.0,100514934.0,6.864018440246582
2010-08-26,8.095239639282227,7.926980018615723,8.0,8.088890075683594,56113829.0,6.940287113189697
2010-08-27,8.35237979888916,7.879370212554932,8.06348991394043,8.339679718017578,112062734.0,7.155465602874756
2010-08-30,8.428569793701172,8.203169822692871,8.31110954284668,8.384129524230957,115201702.0,7.193603038787842
2010-08-31,8.857139587402344,8.244440078735352,8.333330154418945,8.720629692077637,167880652.0,7.482321262359619
2010-09-01,8.857139587402344,8.530159950256348,8.707940101623535,8.663490295410156,105923106.0,7.433296203613281
2010-09-02,9.038100242614746,8.628569602966309,8.761899948120117,8.93651008605957,104666496.0,7.667548656463623
2010-09-03,9.025400161743164,8.800000190734863,8.904760360717773,8.917460441589355,80324105.0,7.651203632354736
2010-09-06,8.97778034210205,8.768250465393066,8.926980018615723,8.860320091247559,58459729.0,7.602174758911133
2010-09-07,8.885709762573242,8.603170394897461,8.866669654846191,8.796830177307129,68781485.0,7.547701358795166
2010-09-08,8.917460441589355,8.669839859008789,8.730159759521484,8.89523983001709,51996618.0,7.632138252258301
2010-09-09,8.914290428161621,8.444439888000488,8.914290428161621,8.50158977508545,119442516.0,7.2943854331970215
2010-09-10,8.571430206298828,8.193650245666504,8.504759788513184,8.409520149230957,82215636.0,7.215387344360352
2010-09-13,8.761899948120117,8.384129524230957,8.412699699401855,8.68889045715332,70209062.0,7.455089569091797
2010-09-14,8.898409843444824,8.660320281982422,8.71111011505127,8.841270446777344,78914660.0,7.585831165313721
2010-09-15,9.019049644470215,8.600000381469727,8.876190185546875,8.603170394897461,102622256.0,7.381541728973389
2010-09-16,8.726980209350586,8.342860221862793,8.603170394897461,8.469840049743652,68748835.0,7.2671427726745605
2010-09-17,8.577779769897461,8.24761962890625,8.492059707641602,8.35237979888916,59585967.0,7.1663618087768555
2010-09-20,8.460320472717285,8.241270065307617,8.384129524230957,8.368249893188477,42085685.0,7.1799798011779785
2010-09-21,8.634920120239258,8.317460060119629,8.387299537658691,8.596830368041992,48553275.0,7.376101493835449
2010-09-27,9.193650245666504,8.628569602966309,8.628569602966309,9.14603042602539,104592206.0,7.847316741943359
2010-09-28,9.238100051879883,9.019049644470215,9.123809814453125,9.149209976196289,86648679.0,7.850043773651123
2010-09-29,9.149209976196289,9.149209976196289,9.149209976196289,9.149209976196289,0.0,7.850043773651123
2010-09-30,9.342860221862793,8.92063045501709,9.047619819641113,9.28888988494873,69091467.0,7.969890117645264
2010-10-08,9.657139778137207,9.304759979248047,9.304759979248047,9.482540130615234,73596351.0,8.136041641235352
2010-10-11,9.806349754333496,9.365079879760742,9.485710144042969,9.600000381469727,112598268.0,8.236823081970215
2010-10-12,10.3302001953125,9.492059707641602,9.587300300598145,10.292099952697754,107989818.0,8.830647468566895
2010-10-13,10.698399543762207,10.050800323486328,10.241299629211426,10.16189956665039,98602658.0,8.718935012817383
2010-10-14,10.577799797058105,10.079400062561035,10.574600219726562,10.215900421142578,94160770.0,8.765266418457031
2010-10-15,10.787300109863281,10.003199577331543,10.06350040435791,10.742899894714355,112319897.0,9.21743392944336
2010-10-18,11.580900192260742,11.072999954223633,11.142900466918945,11.187299728393555,151166856.0,9.59873104095459
2010-10-19,12.29520034790039,11.047599792480469,11.301600456237793,12.282500267028809,126188184.0,10.538415908813477
2010-10-20,13.257100105285645,11.904800415039062,12.0,13.031700134277344,180365327.0,11.181230545043945
2010-10-21,13.619099617004395,12.571399688720703,13.187299728393555,12.723799705505371,188330001.0,10.9170503616333
2010-10-22,13.946700096130371,12.913299560546875,13.0600004196167,13.946700096130371,139866628.0,12.024807929992676
2010-10-25,14.786700248718262,13.533300399780273,14.66670036315918,14.306699752807617,406534516.0,12.335196495056152
2010-10-26,14.199999809265137,13.686699867248535,14.199999809265137,13.880000114440918,193691082.0,11.96729850769043
2010-10-27,14.306699752807617,13.4399995803833,13.800000190734863,14.039999961853027,164177079.0,12.105249404907227
2010-10-28,14.053299903869629,13.613300323486328,14.0,13.793299674987793,125496256.0,11.892545700073242
2010-10-29,14.220000267028809,13.613300323486328,14.0,14.113300323486328,152081943.0,12.168448448181152
2010-11-01,14.9266996383667,13.986700057983398,14.133299827575684,14.89330005645752,249980430.0,12.840962409973145
2010-11-02,16.33329963684082,14.686699867248535,14.960000038146973,16.226699829101562,267493428.0,13.990615844726562
2010-11-03,16.63330078125,15.806699752807617,16.253299713134766,16.193300247192383,199484938.0,13.96181869506836
2010-11-04,16.45330047607422,15.933300018310547,16.193300247192383,16.246700286865234,152946200.0,14.007859230041504
2010-11-05,16.49329948425293,16.00670051574707,16.286699295043945,16.093299865722656,128081535.0,13.87559986114502
2010-11-08,16.13330078125,15.133299827575684,16.100000381469727,15.600000381469727,259133451.0,13.450276374816895
2010-11-09,15.600000381469727,15.306699752807617,15.600000381469727,15.433300018310547,162890016.0,13.306550025939941
2010-11-10,15.380000114440918,14.66670036315918,15.380000114440918,15.033300399780273,242565786.0,12.961671829223633
2010-11-11,15.566699981689453,14.73330020904541,14.846699714660645,15.153300285339355,185565704.0,13.065133094787598
2010-11-12,15.079999923706055,14.006699562072754,15.079999923706055,14.16670036315918,187265640.0,12.214489936828613
2010-11-15,14.720000267028809,14.013299942016602,14.16670036315918,14.693300247192383,110430882.0,12.668522834777832
2010-11-16,14.76669979095459,13.83329963684082,14.739999771118164,13.960000038146973,125593560.0,12.036273956298828
2010-11-17,13.753299713134766,13.193300247192383,13.753299713134766,13.260000228881836,130059094.0,11.432735443115234
2010-11-18,13.600000381469727,13.26669979095459,13.300000190734863,13.433300018310547,85110114.0,11.582155227661133
2010-11-19,14.100000381469727,13.26669979095459,13.539999961853027,14.086700439453125,108765238.0,12.145512580871582
2010-11-22,14.366700172424316,13.73330020904541,13.979999542236328,14.113300323486328,101864457.0,12.168448448181152
2010-11-23,14.0,13.353300094604492,13.986700057983398,13.566699981689453,82534389.0,11.69717025756836
2010-11-24,13.566699981689453,13.566699981689453,13.566699981689453,13.566699981689453,0.0,11.69717025756836
2010-11-25,14.9266996383667,14.4399995803833,14.9266996383667,14.673299789428711,196413026.0,12.651278495788574
2010-11-26,14.800000190734863,14.399999618530273,14.60669994354248,14.5733003616333,96517552.0,12.565059661865234
2010-11-29,15.0,14.5733003616333,14.720000267028809,14.953300476074219,122100142.0,12.892694473266602
2010-11-30,14.913299560546875,14.0,14.913299560546875,14.4266996383667,113416827.0,12.438663482666016
2010-12-01,14.366700172424316,14.046699523925781,14.366700172424316,14.180000305175781,46205534.0,12.225957870483398
2010-12-02,14.546699523925781,14.226699829101562,14.413299560546875,14.253299713134766,57359452.0,12.289155960083008
2010-12-03,14.300000190734863,13.933300018310547,14.253299713134766,14.093299865722656,43981202.0,12.151204109191895
2010-12-06,14.286700248718262,13.9399995803833,14.093299865722656,14.119999885559082,40825468.0,12.174223899841309
2010-12-07,14.253299713134766,13.73330020904541,14.053299903869629,14.146699905395508,46823092.0,12.197244644165039
2010-12-08,14.800000190734863,14.053299903869629,14.15999984741211,14.453300476074219,96678928.0,12.46159553527832
2010-12-09,14.586700439453125,14.213299751281738,14.33329963684082,14.246700286865234,53803490.0,12.283467292785645
2010-12-10,14.433300018310547,14.079999923706055,14.180000305175781,14.326700210571289,44385116.0,12.352439880371094
2010-12-13,14.906700134277344,14.380000114440918,14.380000114440918,14.873299598693848,135219688.0,12.823718070983887
2010-12-14,15.300000190734863,14.699999809265137,14.906700134277344,15.153300285339355,143032478.0,13.065133094787598
2010-12-15,15.260000228881836,14.800000190734863,15.199999809265137,14.886699676513672,90426201.0,12.835270881652832
2010-12-16,15.046699523925781,14.746700286865234,14.886699676513672,14.786700248718262,46838958.0,12.749052047729492
2010-12-17,14.866700172424316,14.699999809265137,14.773300170898438,14.779999732971191,36762258.0,12.74327564239502
2010-12-20,14.920000076293945,14.126700401306152,14.800000190734863,14.39330005645752,66563174.0,12.409863471984863
2010-12-21,14.626700401306152,14.199999809265137,14.413299560546875,14.520000457763672,51957354.0,12.519104957580566
2010-12-22,14.493300437927246,14.273300170898438,14.493300437927246,14.326700210571289,39610581.0,12.352439880371094
2010-12-23,14.319999694824219,14.0600004196167,14.26669979095459,14.0733003616333,42472120.0,12.133960723876953
2010-12-24,14.226699829101562,13.913299560546875,14.079999923706055,14.079999923706055,36221208.0,12.139739036560059
2010-12-27,14.533300399780273,14.0,14.066699981689453,14.100000381469727,53323750.0,12.156982421875
2010-12-28,14.033300399780273,13.699999809265137,14.033300399780273,13.726699829101562,39183732.0,11.835124015808105
2010-12-29,13.966699600219727,13.73330020904541,13.73330020904541,13.946700096130371,25034036.0,12.024807929992676
2010-12-30,14.306699752807617,13.826700210571289,13.9399995803833,14.16670036315918,36608046.0,12.214489936828613
2010-12-31,14.460000038146973,14.15999984741211,14.16670036315918,14.420000076293945,46628456.0,12.432882308959961
2011-01-04,14.600000381469727,14.26669979095459,14.546699523925781,14.420000076293945,51705748.0,12.432882308959961
2011-01-05,14.779999732971191,14.26669979095459,14.466699600219727,14.66670036315918,90837070.0,12.645590782165527
2011-01-06,14.760000228881836,14.253299713134766,14.600000381469727,14.346699714660645,56253220.0,12.369684219360352
2011-01-07,14.433300018310547,13.993300437927246,14.33329963684082,14.16670036315918,49455196.0,12.214489936828613
2011-01-10,14.300000190734863,13.933300018310547,14.16670036315918,13.993300437927246,53459116.0,12.064986228942871
2011-01-11,14.186699867248535,13.866700172424316,13.933300018310547,14.033300399780273,35725383.0,12.099472045898438
2011-01-12,14.126700401306152,13.873299598693848,14.066699981689453,13.960000038146973,23027661.0,12.036273956298828
2011-01-13,14.033300399780273,13.886699676513672,14.0,13.906700134277344,21225170.0,11.990318298339844
2011-01-14,13.933300018310547,13.600000381469727,13.906700134277344,13.619999885559082,42200672.0,11.743127822875977
2011-01-17,13.5733003616333,12.533300399780273,13.5733003616333,12.800000190734863,82991967.0,11.036123275756836
2011-01-18,12.800000190734863,12.346699714660645,12.800000190734863,12.626700401306152,46580438.0,10.886707305908203
2011-01-19,13.10669994354248,12.533300399780273,12.640000343322754,13.0600004196167,47972894.0,11.260296821594238
2011-01-20,13.239999771118164,12.706700325012207,13.066699981689453,12.753299713134766,38842989.0,10.99586009979248
2011-01-21,13.10669994354248,12.673299789428711,12.73330020904541,12.880000114440918,30298870.0,11.105101585388184
2011-01-24,13.0600004196167,12.686699867248535,12.933300018310547,12.706700325012207,25846466.0,10.955680847167969
2011-01-25,12.83329963684082,12.66670036315918,12.720000267028809,12.773300170898438,15361932.0,11.013103485107422
2011-01-26,13.066699981689453,12.813300132751465,12.813300132751465,13.0600004196167,26864520.0,11.260296821594238
2011-01-27,13.619999885559082,12.793299674987793,13.079999923706055,13.520000457763672,68596239.0,11.656907081604004
2011-01-28,14.600000381469727,13.600000381469727,13.66670036315918,14.433300018310547,120264606.0,12.444351196289062
2011-01-31,15.113300323486328,14.366700172424316,14.466699600219727,14.880000114440918,114999303.0,12.829496383666992
2011-02-01,15.133299827575684,14.399999618530273,14.89330005645752,14.566699981689453,59743269.0,12.559369087219238
2011-02-09,15.0,14.386699676513672,14.420000076293945,14.680000305175781,65802100.0,12.657055854797363
2011-02-10,14.966699600219727,14.39330005645752,14.65999984741211,14.89330005645752,79188776.0,12.840962409973145
2011-02-11,15.520000457763672,14.859999656677246,14.866700172424316,15.373299598693848,158727900.0,13.254816055297852
2011-02-14,16.200000762939453,15.533300399780273,15.533300399780273,15.65999984741211,190985472.0,13.502008438110352
2011-02-15,15.946700096130371,15.466699600219727,15.65999984741211,15.479999542236328,115475134.0,13.34681224822998
2011-02-16,16.1200008392334,15.346699714660645,15.4399995803833,16.079999923706055,165775911.0,13.864131927490234
2011-02-17,16.239999771118164,15.746700286865234,16.126699447631836,15.993300437927246,108834952.0,13.78937816619873
2011-02-18,15.979999542236328,15.399999618530273,15.979999542236328,15.493300437927246,85932826.0,13.358282089233398
2011-02-21,15.986700057983398,15.26669979095459,15.33329963684082,15.880000114440918,85938380.0,13.691691398620605
2011-02-22,15.946700096130371,15.33329963684082,15.913299560546875,15.433300018310547,84717951.0,13.306550025939941
2011-02-23,15.513299942016602,15.0,15.33329963684082,15.300000190734863,77935533.0,13.191617965698242
2011-02-24,15.399999618530273,14.993300437927246,15.239999771118164,15.253299713134766,44156160.0,13.151350975036621
2011-02-25,15.566699981689453,15.199999809265137,15.23330020904541,15.479999542236328,54608139.0,13.34681224822998
2011-02-28,16.97330093383789,15.546699523925781,15.546699523925781,16.799999237060547,243599916.0,14.484912872314453
2011-03-01,17.1200008392334,16.600000381469727,16.79330062866211,16.83329963684082,192464766.0,14.513625144958496
2011-03-02,17.566699981689453,16.399999618530273,16.799999237060547,17.520000457763672,171903930.0,15.105697631835938
2011-03-03,17.586700439453125,17.213300704956055,17.520000457763672,17.273300170898438,113698838.0,14.892991065979004
2011-03-04,18.266700744628906,17.266700744628906,17.273300170898438,17.586700439453125,137661298.0,15.16320514678955
2011-03-07,17.86669921875,17.420000076293945,17.70669937133789,17.65329933166504,91973006.0,15.220627784729004
2011-03-08,17.733299255371094,17.15329933166504,17.67329978942871,17.639999389648438,85860510.0,15.209159851074219
2011-03-09,18.106700897216797,17.49329948425293,17.626699447631836,17.713300704956055,77105870.0,15.272361755371094
2011-03-10,17.713300704956055,17.18670082092285,17.713300704956055,17.20669937133789,89823116.0,14.835570335388184
2011-03-11,17.479999542236328,17.033300399780273,17.13330078125,17.100000381469727,70908932.0,14.743575096130371
2011-03-14,17.399999618530273,16.920000076293945,17.0,17.299999237060547,56105932.0,14.916011810302734
2011-03-15,17.286699295043945,16.459999084472656,17.286699295043945,16.906700134277344,87209492.0,14.576910018920898
2011-03-16,17.079999923706055,16.733299255371094,16.906700134277344,17.059999465942383,57242324.0,14.709083557128906
2011-03-17,17.280000686645508,16.65999984741211,16.920000076293945,17.226699829101562,69842715.0,14.852814674377441
2011-03-18,18.65329933166504,17.16670036315918,17.613300323486328,18.533300399780273,175642178.0,15.979362487792969
2011-03-21,19.053300857543945,18.233299255371094,18.533300399780273,18.733299255371094,158665041.0,16.151798248291016
2011-03-22,18.9867000579834,18.36669921875,18.766700744628906,18.626699447631836,88452856.0,16.059886932373047
2011-03-23,19.066699981689453,18.466699600219727,18.639999389648438,18.853300094604492,89223494.0,16.255264282226562
2011-03-24,18.8799991607666,18.600000381469727,18.84670066833496,18.613300323486328,55106508.0,16.048337936401367
2011-03-25,18.739999771118164,18.466699600219727,18.573299407958984,18.579999923706055,67411156.0,16.019624710083008
2011-03-28,19.31999969482422,18.63330078125,18.63330078125,18.68670082092285,72456758.0,16.111621856689453
2011-03-29,18.68670082092285,18.0,18.65329933166504,18.053300857543945,78182870.0,15.565505027770996
2011-03-30,18.6200008392334,17.933300018310547,17.97330093383789,18.45330047607422,68290244.0,15.910383224487305
2011-03-31,19.020000457763672,18.5,18.5,18.613300323486328,86710839.0,16.048337936401367
2011-04-01,18.9867000579834,18.586700439453125,18.739999771118164,18.82670021057129,52131303.0,16.232330322265625
2011-04-06,18.886699676513672,18.579999923706055,18.79330062866211,18.753299713134766,58249060.0,16.169044494628906
2011-04-07,19.36669921875,18.780000686645508,18.780000686645508,19.260000228881836,84164625.0,16.605920791625977
2011-04-11,20.073299407958984,19.066699981689453,19.34670066833496,19.093299865722656,105133198.0,16.462190628051758
2011-04-12,19.5,18.97330093383789,19.200000762939453,19.086700439453125,56816450.0,16.45650291442871
2011-04-13,19.280000686645508,18.746700286865234,19.053300857543945,19.200000762939453,43739840.0,16.55418586730957
2011-04-14,19.459999084472656,18.86669921875,19.219999313354492,18.926700592041016,48038826.0,16.31855010986328
2011-04-15,19.059999465942383,18.65329933166504,18.83329963684082,18.739999771118164,46775553.0,16.157575607299805
2011-04-18,19.059999465942383,18.253299713134766,18.766700744628906,18.646699905395508,91182244.0,16.077133178710938
2011-04-19,18.586700439453125,18.126699447631836,18.540000915527344,18.299999237060547,56528402.0,15.778210639953613
2011-04-20,18.0,16.47330093383789,17.786699295043945,17.5132999420166,161833575.0,15.099920272827148
2011-04-21,18.646699905395508,17.533300399780273,17.533300399780273,18.413299560546875,104901285.0,15.875894546508789
2011-04-22,19.950000762939453,18.75,18.75,19.31999969482422,97810846.0,16.712108612060547
2011-04-25,19.0,18.3799991607666,19.0,18.520000457763672,98292054.0,16.020097732543945
2011-04-26,18.520000457763672,17.920000076293945,18.520000457763672,18.059999465942383,63059536.0,15.622187614440918
2011-04-27,18.479999542236328,18.0,18.18000030517578,18.170000076293945,44611409.0,15.717339515686035
2011-04-28,18.3700008392334,18.0,18.299999237060547,18.010000228881836,42107225.0,15.578938484191895
2011-04-29,18.389999389648438,18.010000228881836,18.020000457763672,18.34000015258789,36794741.0,15.86439323425293
2011-05-03,18.459999084472656,18.1200008392334,18.350000381469727,18.399999618530273,32699818.0,15.916293144226074
2011-05-04,18.40999984741211,17.899999618530273,18.399999618530273,17.959999084472656,49180158.0,15.535683631896973
2011-05-05,17.959999084472656,17.299999237060547,17.959999084472656,17.59000015258789,49839462.0,15.215629577636719
2011-05-06,17.739999771118164,17.09000015258789,17.450000762939453,17.540000915527344,28675756.0,15.172380447387695
2011-05-09,18.1299991607666,17.559999465942383,17.559999465942383,17.8799991607666,37865403.0,15.466483116149902
2011-05-10,18.030000686645508,17.700000762939453,17.93000030517578,17.84000015258789,25218023.0,15.431884765625
2011-05-11,17.979999542236328,17.780000686645508,17.920000076293945,17.829999923706055,23763139.0,15.423234939575195
2011-05-12,17.799999237060547,17.399999618530273,17.700000762939453,17.40999984741211,33633560.0,15.059927940368652
2011-05-13,17.56999969482422,17.0,17.399999618530273,17.450000762939453,35141517.0,15.094528198242188
2011-05-16,17.510000228881836,17.06999969482422,17.510000228881836,17.1299991607666,33296654.0,14.817721366882324
2011-05-17,17.549999237060547,17.049999237060547,17.1200008392334,17.389999389648438,39096448.0,15.042627334594727
2011-05-18,17.450000762939453,17.209999084472656,17.350000381469727,17.350000381469727,23775229.0,15.008028984069824
2011-05-19,17.440000534057617,17.209999084472656,17.389999389648438,17.229999542236328,21741389.0,14.904226303100586
2011-05-20,17.280000686645508,17.100000381469727,17.239999771118164,17.15999984741211,19580705.0,14.843671798706055
2011-05-23,17.190000534057617,16.5,17.170000076293945,16.610000610351562,40834057.0,14.367916107177734
2011-05-24,16.56999969482422,16.0,16.56999969482422,16.469999313354492,36903390.0,14.24681282043457
2011-05-25,16.6299991607666,16.18000030517578,16.43000030517578,16.290000915527344,21424586.0,14.091110229492188
2011-05-26,16.510000228881836,16.079999923706055,16.389999389648438,16.15999984741211,26698387.0,13.978658676147461
2011-05-27,16.229999542236328,15.5,16.139999389648438,15.710000038146973,42413512.0,13.589400291442871
2011-05-30,15.6899995803833,15.100000381469727,15.6899995803833,15.319999694824219,27548084.0,13.252042770385742
2011-05-31,16.850000381469727,15.319999694824219,15.329999923706055,16.799999237060547,54855171.0,14.532266616821289
2011-06-01,17.049999237060547,16.540000915527344,16.799999237060547,16.84000015258789,53439983.0,14.566868782043457
2011-06-02,16.899999618530273,16.299999237060547,16.5,16.739999771118164,40912222.0,14.480367660522461
2011-06-03,17.59000015258789,16.610000610351562,16.729999542236328,17.219999313354492,61448833.0,14.895573616027832
2011-06-07,17.290000915527344,16.920000076293945,17.219999313354492,17.139999389648438,39059233.0,14.826372146606445
2011-06-08,17.389999389648438,16.709999084472656,17.139999389648438,17.229999542236328,41421900.0,14.904226303100586
2011-06-09,17.149999618530273,16.719999313354492,17.149999618530273,16.739999771118164,35302277.0,14.480367660522461
2011-06-10,17.149999618530273,16.530000686645508,16.700000762939453,16.8700008392334,34535325.0,14.592819213867188
2011-06-13,16.81999969482422,16.399999618530273,16.65999984741211,16.65999984741211,22414736.0,14.411164283752441
2011-06-14,17.450000762939453,16.510000228881836,16.649999618530273,17.239999771118164,54231348.0,14.912873268127441
2011-06-15,17.399999618530273,16.959999084472656,17.100000381469727,17.0,37826662.0,14.705272674560547
2011-06-16,17.170000076293945,16.700000762939453,16.780000686645508,16.850000381469727,23496122.0,14.575518608093262
2011-06-17,17.079999923706055,16.75,16.850000381469727,16.770000457763672,26742813.0,14.506318092346191
2011-06-20,16.799999237060547,16.25,16.709999084472656,16.489999771118164,31748557.0,14.264113426208496
2011-06-21,17.100000381469727,16.5,16.5,16.899999618530273,29422594.0,14.618768692016602
2011-06-22,17.34000015258789,17.0,17.0,17.100000381469727,37436208.0,14.791773796081543
2011-06-23,17.770000457763672,16.940000534057617,16.989999771118164,17.670000076293945,75096122.0,15.284831047058105
2011-06-24,18.440000534057617,17.600000381469727,17.690000534057617,18.110000610351562,114887835.0,15.66543960571289
2011-06-27,18.420000076293945,17.889999389648438,18.149999618530273,18.100000381469727,54949261.0,15.656787872314453
2011-06-28,18.399999618530273,17.68000030517578,18.100000381469727,18.209999084472656,57956315.0,15.75193977355957
2011-06-29,18.290000915527344,17.829999923706055,18.200000762939453,17.850000381469727,35053329.0,15.440534591674805
2011-06-30,18.260000228881836,17.81999969482422,17.81999969482422,18.040000915527344,32314166.0,15.604887008666992
2011-07-01,18.290000915527344,17.93000030517578,18.1200008392334,18.09000015258789,41158556.0,15.648137092590332
2011-07-04,18.850000381469727,18.1299991607666,18.15999984741211,18.780000686645508,85992344.0,16.244997024536133
2011-07-05,18.850000381469727,18.510000228881836,18.799999237060547,18.68000030517578,48062266.0,16.158496856689453
2011-07-06,18.670000076293945,18.350000381469727,18.600000381469727,18.579999923706055,34613977.0,16.07199478149414
2011-07-07,18.799999237060547,18.350000381469727,18.5,18.3799991607666,46233712.0,15.898992538452148
2011-07-08,18.489999771118164,18.18000030517578,18.3799991607666,18.3799991607666,26947954.0,15.898992538452148
2011-07-11,18.8799991607666,18.309999465942383,18.3799991607666,18.690000534057617,47951937.0,16.167150497436523
2011-07-12,18.579999923706055,18.299999237060547,18.459999084472656,18.31999969482422,35402205.0,15.847090721130371
2011-07-13,18.600000381469727,18.25,18.280000686645508,18.459999084472656,33075175.0,15.968192100524902
2011-07-14,18.649999618530273,18.350000381469727,18.5,18.469999313354492,28618477.0,15.976845741271973
2011-07-15,18.479999542236328,18.209999084472656,18.389999389648438,18.40999984741211,36012985.0,15.924943923950195
2011-07-18,18.760000228881836,18.360000610351562,18.5,18.43000030517578,35331277.0,15.942244529724121
2011-07-19,18.399999618530273,18.010000228881836,18.399999618530273,18.09000015258789,33235675.0,15.648137092590332
2011-07-20,18.329999923706055,17.75,18.1299991607666,17.920000076293945,31295134.0,15.501086235046387
2011-07-21,18.110000610351562,17.670000076293945,17.850000381469727,17.75,30177959.0,15.35403060913086
2011-07-22,17.959999084472656,17.739999771118164,17.760000228881836,17.790000915527344,19174534.0,15.388633728027344
2011-07-25,17.889999389648438,17.40999984741211,17.799999237060547,17.479999542236328,35470773.0,15.120476722717285
2011-07-26,17.600000381469727,17.389999389648438,17.479999542236328,17.5,17826641.0,15.137779235839844
2011-07-27,17.600000381469727,17.25,17.489999771118164,17.579999923706055,22923463.0,15.20698070526123
2011-07-28,17.389999389648438,16.959999084472656,17.389999389648438,17.219999313354492,32346282.0,14.895573616027832
2011-07-29,17.34000015258789,17.010000228881836,17.200000762939453,17.09000015258789,20057595.0,14.783123970031738
2011-08-01,17.43000030517578,16.899999618530273,17.079999923706055,17.3799991607666,24004117.0,15.033974647521973
2011-08-02,17.420000076293945,17.079999923706055,17.40999984741211,17.290000915527344,16345736.0,14.956127166748047
2011-08-03,17.280000686645508,17.079999923706055,17.149999618530273,17.170000076293945,14610672.0,14.852323532104492
2011-08-04,17.649999618530273,17.200000762939453,17.260000228881836,17.459999084472656,23609910.0,15.103178977966309
2011-08-05,17.299999237060547,16.799999237060547,16.940000534057617,17.110000610351562,26021627.0,14.800424575805664
2011-08-08,16.829999923706055,15.609999656677246,16.829999923706055,16.25,51174395.0,14.056509971618652
2011-08-09,16.479999542236328,15.380000114440918,15.5,16.25,44694545.0,14.056509971618652
2011-08-10,16.850000381469727,16.329999923706055,16.649999618530273,16.3700008392334,30877040.0,14.160311698913574
2011-08-11,16.5,15.90999984741211,16.049999237060547,16.389999389648438,31192475.0,14.177610397338867
2011-08-12,16.8799991607666,16.469999313354492,16.469999313354492,16.68000030517578,36759620.0,14.428466796875
2011-08-15,17.479999542236328,16.6200008392334,16.729999542236328,17.3700008392334,44698595.0,15.025328636169434
2011-08-16,17.579999923706055,17.06999969482422,17.510000228881836,17.1299991607666,36120403.0,14.817721366882324
2011-08-17,17.290000915527344,17.0,17.100000381469727,17.059999465942383,16214015.0,14.757171630859375
2011-08-18,17.239999771118164,16.709999084472656,17.06999969482422,16.739999771118164,21069703.0,14.480367660522461
2011-08-19,16.59000015258789,16.280000686645508,16.389999389648438,16.56999969482422,22861040.0,14.333313941955566
2011-08-22,16.719999313354492,15.989999771118164,16.559999465942383,16.049999237060547,38316245.0,13.883505821228027
2011-08-23,16.299999237060547,15.989999771118164,16.059999465942383,16.290000915527344,25724245.0,14.091110229492188
2011-08-24,16.5,16.100000381469727,16.420000076293945,16.139999389648438,22267804.0,13.961358070373535
2011-08-25,16.709999084472656,16.0,16.200000762939453,16.6299991607666,38437020.0,14.385215759277344
2011-08-26,16.600000381469727,16.309999465942383,16.549999237060547,16.43000030517578,24399639.0,14.212212562561035
2011-08-29,16.290000915527344,16.020000457763672,16.25,16.09000015258789,30024337.0,13.918106079101562
2011-08-30,16.3799991607666,16.0,16.25,16.079999923706055,29003404.0,13.909456253051758
2011-08-31,16.209999084472656,16.030000686645508,16.100000381469727,16.149999618530273,16000518.0,13.970006942749023
2011-09-01,16.260000228881836,16.0,16.25,16.049999237060547,18097046.0,13.883505821228027
2011-09-02,16.479999542236328,16.0,16.0,16.139999389648438,28058383.0,13.961358070373535
2011-09-05,16.0,15.720000267028809,16.0,15.779999732971191,19299272.0,13.649949073791504
2011-09-06,15.670000076293945,15.260000228881836,15.649999618530273,15.40999984741211,30973293.0,13.329895973205566
2011-09-07,15.75,15.399999618530273,15.520000457763672,15.65999984741211,20321165.0,13.546149253845215
2011-09-08,15.800000190734863,15.399999618530273,15.760000228881836,15.430000305175781,14052623.0,13.347196578979492
2011-09-09,15.729999542236328,15.140000343322754,15.460000038146973,15.289999961853027,24463842.0,13.226094245910645
2011-09-13,15.050000190734863,14.779999732971191,15.0,15.029999732971191,29423548.0,13.001189231872559
2011-09-14,15.100000381469727,14.800000190734863,15.0600004196167,15.039999961853027,19793876.0,13.00984001159668
2011-09-15,15.289999961853027,14.920000076293945,15.069999694824219,14.949999809265137,22338355.0,12.931987762451172
2011-09-16,15.1899995803833,15.010000228881836,15.0600004196167,15.039999961853027,14157183.0,13.00984001159668
2011-09-19,15.079999923706055,14.819999694824219,15.069999694824219,14.859999656677246,15048551.0,12.854135513305664
2011-09-20,15.260000228881836,14.779999732971191,14.800000190734863,15.050000190734863,24778456.0,13.0184907913208
2011-09-21,15.850000381469727,14.899999618530273,15.050000190734863,15.789999961853027,50530498.0,13.658602714538574
2011-09-22,15.619999885559082,15.270000457763672,15.5,15.279999732971191,28311700.0,13.217443466186523
2011-09-23,15.149999618530273,14.800000190734863,15.050000190734863,15.130000114440918,23433952.0,13.087691307067871
2011-09-26,15.380000114440918,14.890000343322754,15.09000015258789,14.90999984741211,22880841.0,12.897387504577637
2011-09-27,15.199999809265137,14.9399995803833,15.0600004196167,15.119999885559082,14563631.0,13.079042434692383
2011-09-28,15.3100004196167,14.920000076293945,15.229999542236328,14.949999809265137,14798625.0,12.931987762451172
2011-09-29,15.0,14.75,14.9399995803833,14.789999961853027,17605548.0,12.793583869934082
2011-09-30,14.880000114440918,14.329999923706055,14.869999885559082,14.40999984741211,22607464.0,12.464879035949707
2011-10-10,14.600000381469727,14.390000343322754,14.479999542236328,14.420000076293945,13139458.0,12.473528861999512
2011-10-11,14.949999809265137,14.279999732971191,14.829999923706055,14.489999771118164,20268836.0,12.534080505371094
2011-10-12,15.109999656677246,14.300000190734863,14.4399995803833,15.0,34999008.0,12.975240707397461
2011-10-13,15.390000343322754,14.890000343322754,15.0,15.0600004196167,34456859.0,13.027141571044922
2011-10-14,15.199999809265137,14.899999618530273,15.050000190734863,14.989999771118164,13547124.0,12.966588973999023
2011-10-17,15.300000190734863,15.020000457763672,15.039999961853027,15.210000038146973,31540840.0,13.156892776489258
2011-10-18,15.1899995803833,14.699999809265137,15.010000228881836,14.729999542236328,18115801.0,12.74168586730957
2011-10-19,14.880000114440918,14.569999694824219,14.800000190734863,14.600000381469727,12794214.0,12.629234313964844
2011-10-20,14.600000381469727,14.050000190734863,14.600000381469727,14.180000305175781,18792640.0,12.265928268432617
2011-10-21,14.270000457763672,13.800000190734863,14.180000305175781,13.819999694824219,17727377.0,11.954519271850586
2011-10-24,14.220000267028809,13.550000190734863,13.899999618530273,14.0600004196167,19482350.0,12.162123680114746
2011-10-25,14.390000343322754,13.819999694824219,14.100000381469727,14.300000190734863,24744192.0,12.369729042053223
2011-10-26,15.069999694824219,14.149999618530273,14.199999809265137,14.739999771118164,45711583.0,12.750334739685059
2011-10-27,14.920000076293945,14.5600004196167,14.739999771118164,14.619999885559082,19470482.0,12.64653205871582
2011-10-28,15.149999618530273,14.869999885559082,14.869999885559082,15.109999656677246,43002007.0,13.070391654968262
2011-10-31,15.1899995803833,14.920000076293945,15.130000114440918,15.020000457763672,20572872.0,12.99254035949707
2011-11-01,15.119999885559082,14.8100004196167,14.869999885559082,14.960000038146973,18770284.0,12.940638542175293
2011-11-02,15.079999923706055,14.5600004196167,14.699999809265137,15.050000190734863,24443291.0,13.0184907913208
2011-11-04,15.460000038146973,15.109999656677246,15.270000457763672,15.140000343322754,34513663.0,13.096341133117676
2011-11-07,15.109999656677246,14.880000114440918,15.100000381469727,14.899999618530273,16416254.0,12.888736724853516
2011-11-08,15.039999961853027,14.850000381469727,14.949999809265137,14.869999885559082,12952996.0,12.862786293029785
2011-11-09,15.029999732971191,14.779999732971191,14.979999542236328,14.9399995803833,16599107.0,12.923337936401367
2011-11-10,14.869999885559082,14.579999923706055,14.850000381469727,14.609999656677246,22140602.0,12.637884140014648
2011-11-11,14.699999809265137,14.399999618530273,14.600000381469727,14.479999542236328,20236427.0,12.525429725646973
2011-11-14,14.710000038146973,14.5,14.59000015258789,14.6899995803833,22411819.0,12.707085609436035
2011-11-15,14.739999771118164,14.510000228881836,14.680000305175781,14.600000381469727,19262478.0,12.629234313964844
2011-11-16,14.649999618530273,14.079999923706055,14.600000381469727,14.1899995803833,27480812.0,12.274575233459473
2011-11-17,14.279999732971191,14.079999923706055,14.1899995803833,14.119999885559082,14863146.0,12.214024543762207
2011-11-18,14.100000381469727,13.6899995803833,14.100000381469727,13.760000228881836,23382454.0,11.902620315551758
2011-11-21,13.9399995803833,13.760000228881836,13.770000457763672,13.920000076293945,12314106.0,12.041020393371582
2011-11-22,13.869999885559082,13.600000381469727,13.850000381469727,13.760000228881836,12120026.0,11.902620315551758
2011-11-23,13.859999656677246,13.600000381469727,13.779999732971191,13.619999885559082,11112725.0,11.781518936157227
2011-11-24,13.640000343322754,13.239999771118164,13.550000190734863,13.529999732971191,20169065.0,11.703664779663086
2011-11-25,13.529999732971191,13.149999618530273,13.489999771118164,13.25,18881462.0,11.461462020874023
2011-11-28,13.359999656677246,12.699999809265137,13.34000015258789,12.84000015258789,33506790.0,11.106805801391602
2011-11-29,13.0600004196167,12.720000267028809,13.0,12.970000267028809,26308316.0,11.219257354736328
2011-11-30,12.979999542236328,12.300000190734863,12.970000267028809,12.390000343322754,29665085.0,10.717547416687012
2011-12-01,12.989999771118164,12.510000228881836,12.899999618530273,12.630000114440918,42778160.0,10.925151824951172
2011-12-02,12.550000190734863,12.210000038146973,12.489999771118164,12.289999961853027,18633620.0,10.6310453414917
2011-12-05,12.34000015258789,11.850000381469727,12.319999694824219,11.899999618530273,22497504.0,10.29369068145752
2011-12-06,12.319999694824219,11.800000190734863,11.829999923706055,12.199999809265137,22396973.0,10.553194046020508
2011-12-07,12.430000305175781,12.109999656677246,12.220000267028809,12.25,15051448.0,10.59644603729248
2011-12-08,12.479999542236328,12.010000228881836,12.25,12.270000457763672,15398018.0,10.613744735717773
2011-12-09,12.369999885559082,12.020000457763672,12.15999984741211,12.069999694824219,15541564.0,10.440741539001465
2011-12-12,12.229999542236328,12.039999961853027,12.079999923706055,12.09000015258789,11515855.0,10.45804214477539
2011-12-13,12.079999923706055,11.899999618530273,12.020000457763672,11.930000305175781,14528323.0,10.319640159606934
2011-12-14,12.1899995803833,11.850000381469727,11.90999984741211,12.069999694824219,14968367.0,10.440741539001465
2011-12-15,12.050000190734863,11.300000190734863,12.0,11.489999771118164,22492091.0,9.939032554626465
2011-12-16,11.65999984741211,11.220000267028809,11.489999771118164,11.640000343322754,21301385.0,10.068785667419434
2011-12-19,11.5600004196167,11.119999885559082,11.479999542236328,11.4399995803833,16149811.0,9.895781517028809
2011-12-20,11.649999618530273,11.260000228881836,11.430000305175781,11.5,18004710.0,9.94768238067627
2011-12-21,11.800000190734863,11.289999961853027,11.640000343322754,11.300000190734863,16064998.0,9.774681091308594
2011-12-22,11.75,11.100000381469727,11.229999542236328,11.640000343322754,24775192.0,10.068785667419434
2011-12-23,12.75,11.539999961853027,11.579999923706055,12.25,45903843.0,10.59644603729248
2011-12-26,12.420000076293945,12.100000381469727,12.1899995803833,12.170000076293945,17394053.0,10.527242660522461
2011-12-27,12.239999771118164,11.869999885559082,12.149999618530273,11.9399995803833,14385229.0,10.328290939331055
2011-12-28,12.300000190734863,11.800000190734863,11.899999618530273,12.260000228881836,19133532.0,10.605094909667969
2011-12-29,12.550000190734863,12.109999656677246,12.199999809265137,12.390000343322754,31259681.0,10.717547416687012
2011-12-30,12.640000343322754,12.40999984741211,12.420000076293945,12.539999961853027,17433209.0,10.847299575805664
2012-01-04,12.729999542236328,12.069999694824219,12.609999656677246,12.09000015258789,23531256.0,10.45804214477539
2012-01-05,12.25,11.960000038146973,12.010000228881836,12.0600004196167,16608255.0,10.43209171295166
2012-01-06,12.109999656677246,11.770000457763672,12.0600004196167,12.0600004196167,16407172.0,10.43209171295166
2012-01-09,12.579999923706055,11.9399995803833,12.109999656677246,12.550000190734863,24594525.0,10.855952262878418
2012-01-10,13.5,12.399999618530273,12.539999961853027,13.3100004196167,55116189.0,11.513361930847168
2012-01-11,13.350000381469727,13.020000457763672,13.329999923706055,13.130000114440918,34010290.0,11.357659339904785
2012-01-12,13.5,13.020000457763672,13.09000015258789,13.220000267028809,23377149.0,11.43550968170166
2012-01-13,13.3100004196167,12.8100004196167,13.25,12.920000076293945,22048074.0,11.176007270812988
2012-01-16,13.350000381469727,12.779999732971191,12.859999656677246,13.0600004196167,31872122.0,11.297109603881836
2012-01-17,13.920000076293945,13.039999961853027,13.199999809265137,13.770000457763672,45527086.0,11.911269187927246
2012-01-18,13.949999809265137,13.5600004196167,13.789999961853027,13.6899995803833,28768685.0,11.842068672180176
2012-01-19,13.960000038146973,13.640000343322754,13.699999809265137,13.8100004196167,25271454.0,11.945871353149414
2012-01-20,14.300000190734863,13.699999809265137,13.880000114440918,13.989999771118164,30436399.0,12.10157299041748
2012-01-30,13.989999771118164,13.989999771118164,13.989999771118164,13.989999771118164,0.0,12.10157299041748
2012-01-31,14.619999885559082,13.949999809265137,14.220000267028809,14.210000038146973,57188791.0,12.291875839233398
2012-02-01,14.220000267028809,13.699999809265137,14.210000038146973,13.800000190734863,26797226.0,11.937220573425293
2012-02-02,14.100000381469727,13.800000190734863,13.800000190734863,14.0600004196167,18549799.0,12.162123680114746
2012-02-03,14.09000015258789,13.789999961853027,14.0600004196167,13.9399995803833,24096555.0,12.058320999145508
2012-02-06,14.079999923706055,13.800000190734863,14.029999732971191,13.890000343322754,19104001.0,12.015071868896484
2012-02-07,13.819999694824219,13.329999923706055,13.819999694824219,13.539999961853027,26458620.0,11.71231460571289
2012-02-08,13.979999542236328,13.329999923706055,13.5,13.880000114440918,34546142.0,12.006421089172363
2012-02-09,13.9399995803833,13.619999885559082,13.869999885559082,13.770000457763672,25739174.0,11.911269187927246
2012-02-10,14.140000343322754,13.649999618530273,13.75,13.880000114440918,34392204.0,12.006421089172363
2012-02-13,14.029999732971191,13.65999984741211,13.75,13.84000015258789,26442762.0,11.971820831298828
2012-02-14,13.930000305175781,13.619999885559082,13.850000381469727,13.6899995803833,18122633.0,11.842068672180176
2012-02-15,13.899999618530273,13.630000114440918,13.630000114440918,13.869999885559082,19931149.0,11.997771263122559
2012-02-16,13.890000343322754,13.65999984741211,13.859999656677246,13.75,17342758.0,11.89396858215332
2012-02-17,13.930000305175781,13.699999809265137,13.859999656677246,13.850000381469727,17105201.0,11.98047161102295
2012-02-20,14.100000381469727,13.829999923706055,14.0,13.850000381469727,22126044.0,11.98047161102295
2012-02-21,13.90999984741211,13.699999809265137,13.869999885559082,13.899999618530273,14950312.0,12.023721694946289
2012-02-22,14.109999656677246,13.850000381469727,13.899999618530273,14.09000015258789,33883073.0,12.188075065612793
2012-02-23,14.5,14.100000381469727,14.100000381469727,14.25,37540643.0,12.326478004455566
2012-02-24,14.600000381469727,14.130000114440918,14.270000457763672,14.470000267028809,41812283.0,12.516780853271484
2012-02-27,14.850000381469727,14.5,14.539999961853027,14.510000228881836,49093007.0,12.551382064819336
2012-02-28,14.579999923706055,14.359999656677246,14.479999542236328,14.489999771118164,28480289.0,12.534080505371094
2012-02-29,14.800000190734863,14.479999542236328,14.609999656677246,14.579999923706055,39142710.0,12.611932754516602
2012-03-01,14.630000114440918,14.5,14.579999923706055,14.539999961853027,15431636.0,12.577332496643066
2012-03-02,14.850000381469727,14.529999732971191,14.539999961853027,14.84000015258789,35637514.0,12.836834907531738
2012-03-05,15.149999618530273,14.829999923706055,14.880000114440918,14.859999656677246,40691966.0,12.854135513305664
2012-03-06,14.8100004196167,14.399999618530273,14.8100004196167,14.420000076293945,27886287.0,12.473528861999512
2012-03-07,14.350000381469727,14.050000190734863,14.279999732971191,14.09000015258789,36351918.0,12.188075065612793
2012-03-08,14.4399995803833,14.130000114440918,14.130000114440918,14.25,22560302.0,12.326478004455566
2012-03-09,14.460000038146973,14.289999961853027,14.289999961853027,14.449999809265137,19213529.0,12.499480247497559
2012-03-12,14.470000267028809,14.210000038146973,14.449999809265137,14.34000015258789,19861834.0,12.404328346252441
2012-03-13,14.40999984741211,14.220000267028809,14.369999885559082,14.399999618530273,19436636.0,12.456230163574219
2012-03-14,14.779999732971191,13.989999771118164,14.550000190734863,14.039999961853027,57619741.0,12.144824028015137
2012-03-15,14.180000305175781,13.699999809265137,14.020000457763672,13.800000190734863,32915937.0,11.937220573425293
2012-03-16,14.0,13.710000038146973,13.789999961853027,13.9399995803833,16686574.0,12.058320999145508
2012-03-19,13.970000267028809,13.699999809265137,13.920000076293945,13.850000381469727,21653047.0,11.98047161102295
2012-03-20,13.880000114440918,13.550000190734863,13.869999885559082,13.579999923706055,21176329.0,11.746915817260742
2012-03-21,13.800000190734863,13.430000305175781,13.6899995803833,13.579999923706055,24502430.0,11.746915817260742
2012-03-22,13.720000267028809,13.479999542236328,13.609999656677246,13.600000381469727,14826090.0,11.764216423034668
2012-03-23,13.569999694824219,13.180000305175781,13.569999694824219,13.25,21338725.0,11.461462020874023
2012-03-26,13.430000305175781,13.199999809265137,13.25,13.390000343322754,13269957.0,11.582564353942871
2012-03-27,13.539999961853027,13.239999771118164,13.420000076293945,13.279999732971191,14127759.0,11.487411499023438
2012-03-28,13.300000190734863,12.720000267028809,13.279999732971191,12.850000381469727,20478828.0,11.115455627441406
2012-03-29,12.800000190734863,12.279999732971191,12.800000190734863,12.319999694824219,24103316.0,10.656996726989746
2012-03-30,12.460000038146973,12.15999984741211,12.350000381469727,12.270000457763672,19369027.0,10.613744735717773
2012-04-05,13.25,12.279999732971191,12.279999732971191,13.149999618530273,41273185.0,11.374959945678711
2012-04-06,13.300000190734863,13.079999923706055,13.15999984741211,13.140000343322754,25173656.0,11.36630916595459
2012-04-09,13.640000343322754,12.899999618530273,13.140000343322754,13.239999771118164,25974683.0,11.452810287475586
2012-04-10,13.680000305175781,13.109999656677246,13.149999618530273,13.649999618530273,31685715.0,11.807466506958008
2012-04-11,14.199999809265137,13.329999923706055,13.460000038146973,14.0,52849268.0,12.110222816467285
2012-04-12,14.170000076293945,13.90999984741211,14.0,14.09000015258789,34852685.0,12.188075065612793
2012-04-13,14.25,13.9399995803833,14.109999656677246,14.109999656677246,30592144.0,12.205373764038086
2012-04-16,14.130000114440918,13.930000305175781,14.100000381469727,14.039999961853027,17267708.0,12.144824028015137
2012-04-17,14.0600004196167,13.680000305175781,13.979999542236328,13.710000038146973,18494431.0,11.859368324279785
2012-04-18,14.720000267028809,13.800000190734863,13.800000190734863,14.569999694824219,61088021.0,12.603282928466797
2012-04-19,14.630000114440918,14.40999984741211,14.550000190734863,14.489999771118164,28580817.0,12.534080505371094
2012-04-20,14.649999618530273,14.300000190734863,14.4399995803833,14.5,36195306.0,12.542731285095215
2012-04-23,14.699999809265137,14.319999694824219,14.510000228881836,14.470000267028809,27586281.0,12.516780853271484
2012-04-24,14.600000381469727,13.970000267028809,14.319999694824219,14.369999885559082,30948985.0,12.430278778076172
2012-04-25,14.4399995803833,14.1899995803833,14.300000190734863,14.350000381469727,21304874.0,12.412976264953613
2012-04-26,14.6899995803833,14.369999885559082,14.399999618530273,14.520000457763672,24446702.0,12.560030937194824
2012-04-27,14.5600004196167,14.0600004196167,14.529999732971191,14.130000114440918,35623574.0,12.222675323486328
2012-05-02,14.630000114440918,14.149999618530273,14.399999618530273,14.600000381469727,67899590.0,12.629234313964844
2012-05-03,14.970000267028809,14.510000228881836,14.600000381469727,14.9399995803833,67737977.0,12.923337936401367
2012-05-04,14.890000343322754,14.670000076293945,14.890000343322754,14.800000190734863,42646785.0,12.80223560333252
2012-05-07,14.949999809265137,14.619999885559082,14.6899995803833,14.890000343322754,35370428.0,12.880086898803711
2012-05-08,15.0,14.630000114440918,14.880000114440918,14.8100004196167,32097605.0,12.810885429382324
2012-05-09,14.6899995803833,14.300000190734863,14.619999885559082,14.3100004196167,30687633.0,12.378377914428711
2012-05-10,14.449999809265137,14.1899995803833,14.3100004196167,14.260000228881836,18992061.0,12.335127830505371
2012-05-11,14.430000305175781,14.09000015258789,14.25,14.180000305175781,18390149.0,12.265928268432617
2012-05-14,14.470000267028809,14.140000343322754,14.279999732971191,14.1899995803833,23786925.0,12.274575233459473
2012-05-15,14.319999694824219,13.979999542236328,14.100000381469727,14.3100004196167,22027775.0,12.378377914428711
2012-05-16,14.25,13.770000457763672,14.25,13.789999961853027,28299141.0,11.928570747375488
2012-05-17,14.09000015258789,13.699999809265137,13.800000190734863,14.029999732971191,21139781.0,12.136174201965332
2012-05-18,13.949999809265137,13.649999618530273,13.899999618530273,13.680000305175781,18539363.0,11.833417892456055
2012-05-21,13.880000114440918,13.649999618530273,13.789999961853027,13.710000038146973,17589018.0,11.859368324279785
2012-05-22,14.5,13.84000015258789,13.84000015258789,14.430000305175781,49849773.0,12.482179641723633
2012-05-23,14.65999984741211,14.319999694824219,14.4399995803833,14.539999961853027,37542173.0,12.577332496643066
2012-05-24,15.020000457763672,14.550000190734863,14.550000190734863,14.739999771118164,63845216.0,12.750334739685059
2012-05-25,14.90999984741211,14.569999694824219,14.75,14.579999923706055,23788948.0,12.611932754516602
2012-05-28,15.300000190734863,14.479999542236328,14.539999961853027,15.239999771118164,88618200.0,13.182843208312988
2012-05-29,15.420000076293945,15.0,15.199999809265137,15.199999809265137,56423847.0,13.148241996765137
2012-05-30,15.180000305175781,15.010000228881836,15.100000381469727,15.069999694824219,30330764.0,13.035789489746094
2012-05-31,15.050000190734863,14.739999771118164,15.0,14.9399995803833,29940392.0,12.923337936401367
2012-06-01,15.119999885559082,14.729999542236328,14.9399995803833,14.920000076293945,27385412.0,12.906039237976074
2012-06-04,14.699999809265137,14.119999885559082,14.649999618530273,14.260000228881836,35169956.0,12.335127830505371
2012-06-05,14.430000305175781,14.149999618530273,14.260000228881836,14.270000457763672,22713735.0,12.343779563903809
2012-06-06,14.529999732971191,14.069999694824219,14.350000381469727,14.149999618530273,18680975.0,12.239975929260254
2012-06-07,14.449999809265137,14.09000015258789,14.329999923706055,14.1899995803833,14201309.0,12.274575233459473
2012-06-08,14.539999961853027,14.199999809265137,14.380000114440918,14.300000190734863,29110626.0,12.369729042053223
2012-06-11,14.670000076293945,14.300000190734863,14.300000190734863,14.630000114440918,20256672.0,12.655183792114258
2012-06-12,14.90999984741211,14.520000457763672,14.579999923706055,14.710000038146973,21985513.0,12.724386215209961
2012-06-13,15.0600004196167,14.699999809265137,14.75,14.920000076293945,25292882.0,12.906039237976074
2012-06-14,15.0,14.789999961853027,14.930000305175781,14.800000190734863,17383511.0,12.80223560333252
2012-06-15,14.899999618530273,14.390000343322754,14.880000114440918,14.600000381469727,23901287.0,12.629234313964844
2012-06-18,14.84000015258789,14.649999618530273,14.649999618530273,14.800000190734863,15290589.0,12.80223560333252
2012-06-19,14.800000190734863,14.300000190734863,14.800000190734863,14.350000381469727,27196919.0,12.412976264953613
2012-06-20,14.430000305175781,13.890000343322754,14.399999618530273,14.039999961853027,40259116.0,12.144824028015137
2012-06-21,14.029999732971191,13.720000267028809,14.029999732971191,13.970000267028809,21416871.0,12.084273338317871
2012-06-25,14.130000114440918,13.75,13.960000038146973,13.819999694824219,21391398.0,11.954519271850586
2012-06-26,13.819999694824219,13.819999694824219,13.819999694824219,13.819999694824219,0.0,11.954519271850586
2012-06-27,13.920000076293945,13.579999923706055,13.819999694824219,13.739999771118164,17083212.0,11.885318756103516
2012-06-28,13.880000114440918,13.630000114440918,13.739999771118164,13.6899995803833,12930983.0,11.842068672180176
2012-06-29,13.930000305175781,13.619999885559082,13.6899995803833,13.920000076293945,13514985.0,12.041020393371582
2012-07-02,14.069999694824219,13.760000228881836,14.069999694824219,13.859999656677246,13805845.0,11.989120483398438
2012-07-03,13.880000114440918,13.079999923706055,13.869999885559082,13.399999618530273,59931712.0,11.591211318969727
2012-07-04,13.380000114440918,12.670000076293945,13.279999732971191,12.850000381469727,45217630.0,11.115455627441406
2012-07-05,12.850000381469727,12.5,12.850000381469727,12.720000267028809,21633007.0,11.003003120422363
2012-07-06,13.199999809265137,12.59000015258789,12.720000267028809,13.140000343322754,30797142.0,11.36630916595459
2012-07-09,13.140000343322754,12.5,13.0,12.649999618530273,26454720.0,10.942453384399414
2012-07-10,12.800000190734863,12.600000381469727,12.649999618530273,12.729999542236328,16743547.0,11.011651992797852
2012-07-11,13.350000381469727,12.649999618530273,12.739999771118164,12.989999771118164,32681293.0,11.236557006835938
2012-07-12,13.0600004196167,12.609999656677246,12.859999656677246,12.789999961853027,35135135.0,11.063553810119629
2012-07-13,13.25,12.699999809265137,12.789999961853027,12.90999984741211,37496359.0,11.167354583740234
2012-07-16,13.029999732971191,12.0,13.0,12.180000305175781,48581721.0,10.535895347595215
2012-07-17,12.329999923706055,12.010000228881836,12.119999885559082,12.199999809265137,18554197.0,10.553194046020508
2012-07-18,12.25,11.770000457763672,12.229999542236328,11.949999809265137,33856980.0,10.33694076538086
2012-07-19,12.279999732971191,11.829999923706055,11.9399995803833,12.109999656677246,26052309.0,10.475342750549316
2012-07-20,12.149999618530273,11.5,12.050000190734863,11.779999732971191,26740120.0,10.189887046813965
2012-07-23,11.699999809265137,11.350000381469727,11.699999809265137,11.600000381469727,25595301.0,10.034185409545898
2012-07-24,11.75,11.460000038146973,11.5,11.609999656677246,18871250.0,10.042834281921387
2012-07-25,11.710000038146973,11.5600004196167,11.609999656677246,11.630000114440918,11244537.0,10.060135841369629
2012-07-26,11.75,11.550000190734863,11.65999984741211,11.59000015258789,16146154.0,10.025534629821777
2012-07-27,11.75,11.619999885559082,11.619999885559082,11.6899995803833,17794535.0,10.112035751342773
2012-07-30,12.25,11.720000267028809,11.729999542236328,11.970000267028809,33688995.0,10.354241371154785
2012-07-31,12.149999618530273,11.850000381469727,12.020000457763672,11.90999984741211,17337961.0,10.302340507507324
2012-08-01,12.25,11.930000305175781,11.930000305175781,12.149999618530273,27021950.0,10.509942054748535
2012-08-02,12.270000457763672,11.949999809265137,12.140000343322754,12.0,17607371.0,10.380191802978516
2012-08-03,12.130000114440918,12.020000457763672,12.039999961853027,12.119999885559082,10402569.0,10.483993530273438
2012-08-06,12.40999984741211,12.140000343322754,12.140000343322754,12.390000343322754,23516181.0,10.717547416687012
2012-08-07,12.399999618530273,12.220000267028809,12.390000343322754,12.380000114440918,19757930.0,10.708897590637207
2012-08-08,12.180000305175781,12.020000457763672,12.180000305175781,12.029999732971191,13816805.0,10.664572715759277
2012-08-09,12.100000381469727,11.899999618530273,12.029999732971191,12.069999694824219,15357326.0,10.700033187866211
2012-08-10,12.069999694824219,11.920000076293945,12.069999694824219,11.9399995803833,12125928.0,10.584787368774414
2012-08-13,11.90999984741211,11.520000457763672,11.90999984741211,11.550000190734863,28205241.0,10.239053726196289
2012-08-14,11.800000190734863,11.449999809265137,11.59000015258789,11.760000228881836,16953642.0,10.42521858215332
2012-08-15,11.760000228881836,11.5600004196167,11.710000038146973,11.569999694824219,11998160.0,10.256782531738281
2012-08-16,11.649999618530273,11.529999732971191,11.5600004196167,11.579999923706055,8225602.0,10.265647888183594
2012-08-17,11.640000343322754,11.489999771118164,11.579999923706055,11.619999885559082,11004748.0,10.301108360290527
2012-08-20,11.600000381469727,11.350000381469727,11.520000457763672,11.59000015258789,15631420.0,10.274514198303223
2012-08-21,11.729999542236328,11.520000457763672,11.579999923706055,11.630000114440918,11871879.0,10.309972763061523
2012-08-22,11.680000305175781,11.529999732971191,11.630000114440918,11.640000343322754,14643719.0,10.318838119506836
2012-08-23,11.6899995803833,11.5,11.65999984741211,11.569999694824219,14315135.0,10.256782531738281
2012-08-24,11.529999732971191,11.270000457763672,11.520000457763672,11.270000457763672,28314532.0,9.99083423614502
2012-08-27,11.300000190734863,10.800000190734863,11.270000457763672,10.829999923706055,26009346.0,9.600774765014648
2012-08-28,10.899999618530273,10.739999771118164,10.800000190734863,10.850000381469727,15538185.0,9.618505477905273
2012-08-29,10.829999923706055,10.329999923706055,10.829999923706055,10.420000076293945,27547604.0,9.237309455871582
2012-08-30,10.510000228881836,10.180000305175781,10.210000038146973,10.279999732971191,32797014.0,9.113200187683105
2012-08-31,10.270000457763672,9.850000381469727,10.149999618530273,9.869999885559082,48704721.0,8.749736785888672
2012-09-03,9.960000038146973,9.800000190734863,9.920000076293945,9.869999885559082,41731513.0,8.749736785888672
2012-09-04,9.869999885559082,9.25,9.869999885559082,9.289999961853027,64280306.0,8.235566139221191
2012-09-05,9.270000457763672,8.739999771118164,9.270000457763672,8.949999809265137,68209643.0,7.9341583251953125
2012-09-06,9.119999885559082,8.930000305175781,8.930000305175781,9.029999732971191,33951716.0,8.005078315734863
2012-09-07,9.930000305175781,9.149999618530273,9.149999618530273,9.930000305175781,123537271.0,8.802926063537598
2012-09-10,10.619999885559082,9.979999542236328,10.0600004196167,10.220000267028809,128770433.0,9.06001091003418
2012-09-11,10.149999618530273,9.829999923706055,10.149999618530273,10.069999694824219,50597551.0,8.927037239074707
2012-09-12,10.390000343322754,10.0,10.210000038146973,10.180000305175781,45743948.0,9.024550437927246
2012-09-13,10.15999984741211,9.850000381469727,10.15999984741211,9.869999885559082,40816529.0,8.749736785888672
2012-09-14,10.050000190734863,9.649999618530273,9.989999771118164,9.779999732971191,54948199.0,8.669951438903809
2012-09-17,9.739999771118164,9.039999961853027,9.739999771118164,9.1899995803833,62718633.0,8.146918296813965
2012-09-18,9.289999961853027,9.0600004196167,9.109999656677246,9.220000267028809,22194202.0,8.173514366149902
2012-09-19,9.3100004196167,9.15999984741211,9.260000228881836,9.229999542236328,19198086.0,8.182376861572266
2012-09-20,9.199999809265137,8.90999984741211,9.199999809265137,8.970000267028809,27467606.0,7.951889991760254
2012-09-21,9.140000343322754,8.90999984741211,8.949999809265137,8.960000038146973,20730756.0,7.943023204803467
2012-09-24,9.329999923706055,8.779999732971191,8.800000190734863,9.149999618530273,40012058.0,8.111457824707031
2012-09-25,9.210000038146973,9.0600004196167,9.149999618530273,9.140000343322754,18859626.0,8.102593421936035
2012-09-26,9.199999809265137,8.970000267028809,9.149999618530273,9.010000228881836,16725460.0,7.98734712600708
2012-09-27,9.380000114440918,9.0,9.020000457763672,9.329999923706055,37172892.0,8.271027565002441
2012-09-28,9.640000343322754,9.25,9.289999961853027,9.600000381469727,56759909.0,8.510382652282715
2012-10-08,9.75,9.390000343322754,9.579999923706055,9.460000038146973,28536715.0,8.386272430419922
2012-10-09,9.739999771118164,9.479999542236328,9.479999542236328,9.680000305175781,28880304.0,8.581303596496582
2012-10-10,9.720000267028809,9.520000457763672,9.65999984741211,9.670000076293945,24388288.0,8.572436332702637
2012-10-11,9.779999732971191,9.529999732971191,9.619999885559082,9.569999694824219,22522267.0,8.483787536621094
2012-10-12,9.829999923706055,9.359999656677246,9.579999923706055,9.40999984741211,31439331.0,8.341947555541992
2012-10-15,9.460000038146973,9.039999961853027,9.430000305175781,9.170000076293945,28459170.0,8.129188537597656
2012-10-16,9.229999542236328,9.039999961853027,9.170000076293945,9.100000381469727,26319678.0,8.067132949829102
2012-10-17,9.170000076293945,9.0,9.130000114440918,9.100000381469727,25968178.0,8.067132949829102
2012-10-18,9.350000381469727,9.079999923706055,9.09000015258789,9.3100004196167,33227608.0,8.253297805786133
2012-10-19,9.649999618530273,9.300000190734863,9.350000381469727,9.510000228881836,43569821.0,8.430597305297852
2012-10-22,9.649999618530273,9.34000015258789,9.420000076293945,9.569999694824219,35023966.0,8.483787536621094
2012-10-23,9.609999656677246,9.380000114440918,9.579999923706055,9.40999984741211,24849677.0,8.341947555541992
2012-10-24,9.579999923706055,9.319999694824219,9.350000381469727,9.470000267028809,19051192.0,8.395137786865234
2012-10-25,9.600000381469727,9.399999618530273,9.399999618530273,9.420000076293945,16302385.0,8.350811958312988
2012-10-26,9.449999809265137,9.109999656677246,9.420000076293945,9.15999984741211,20917071.0,8.120321273803711
2012-10-29,9.15999984741211,9.050000190734863,9.15999984741211,9.109999656677246,12530234.0,8.075997352600098
2012-10-30,9.239999771118164,8.920000076293945,9.029999732971191,9.079999923706055,19077153.0,8.04940414428711
2012-10-31,9.109999656677246,8.800000190734863,9.079999923706055,8.979999542236328,24684807.0,7.960752010345459
2012-11-01,9.25,8.979999542236328,8.979999542236328,9.1899995803833,20786398.0,8.146918296813965
2012-11-02,9.319999694824219,9.140000343322754,9.1899995803833,9.239999771118164,18163270.0,8.191243171691895
2012-11-05,9.449999809265137,9.199999809265137,9.25,9.380000114440918,21822751.0,8.315352439880371
2012-11-06,9.380000114440918,9.380000114440918,9.380000114440918,9.380000114440918,0.0,8.315352439880371
2012-11-07,9.449999809265137,9.220000267028809,9.329999923706055,9.270000457763672,15620087.0,8.217836380004883
2012-11-08,9.210000038146973,9.029999732971191,9.210000038146973,9.0600004196167,16608415.0,8.031673431396484
2012-11-09,9.140000343322754,9.0,9.010000228881836,9.029999732971191,10598065.0,8.005078315734863
2012-11-12,9.149999618530273,9.050000190734863,9.0600004196167,9.140000343322754,10351501.0,8.102593421936035
2012-11-13,9.149999618530273,9.010000228881836,9.140000343322754,9.050000190734863,10508305.0,8.022808074951172
2012-11-14,9.079999923706055,8.90999984741211,9.050000190734863,9.020000457763672,10995712.0,7.996213912963867
2012-11-15,9.010000228881836,8.880000114440918,9.0,8.90999984741211,11088605.0,7.898698806762695
2012-11-16,8.989999771118164,8.800000190734863,8.880000114440918,8.960000038146973,12345295.0,7.943023204803467
2012-11-19,9.039999961853027,8.819999694824219,8.960000038146973,8.970000267028809,10964669.0,7.951889991760254
2012-11-20,9.039999961853027,8.890000343322754,8.989999771118164,8.920000076293945,7757409.0,7.90756368637085
2012-11-21,9.050000190734863,8.829999923706055,8.90999984741211,9.039999961853027,12103115.0,8.013943672180176
2012-11-22,9.039999961853027,8.819999694824219,9.039999961853027,8.890000343322754,8663145.0,7.8809685707092285
2012-11-23,8.979999542236328,8.84000015258789,8.90999984741211,8.890000343322754,11017054.0,7.8809685707092285
2012-11-26,8.869999885559082,8.600000381469727,8.850000381469727,8.600000381469727,22350626.0,7.6238837242126465
2012-11-27,8.59000015258789,8.3100004196167,8.59000015258789,8.329999923706055,18550138.0,7.384529113769531
2012-11-28,8.3100004196167,8.170000076293945,8.3100004196167,8.199999809265137,13719487.0,7.269284725189209
2012-11-29,8.350000381469727,8.149999618530273,8.1899995803833,8.15999984741211,17610071.0,7.23382568359375
2012-11-30,8.239999771118164,8.079999923706055,8.149999618530273,8.149999618530273,22815204.0,7.224959850311279
2012-12-03,8.180000305175781,7.599999904632568,8.149999618530273,7.619999885559082,28922357.0,6.755115032196045
2012-12-04,7.840000152587891,7.590000152587891,7.610000133514404,7.820000171661377,22522727.0,6.932415008544922
2012-12-05,8.600000381469727,7.75,7.789999961853027,8.600000381469727,57645498.0,7.6238837242126465
2012-12-06,8.850000381469727,8.5,8.649999618530273,8.600000381469727,50084663.0,7.6238837242126465
2012-12-07,9.130000114440918,8.510000228881836,8.609999656677246,8.869999885559082,81623964.0,7.86323881149292
2012-12-10,9.140000343322754,8.84000015258789,8.920000076293945,8.890000343322754,88394340.0,7.8809685707092285
2012-12-11,8.890000343322754,8.710000038146973,8.84000015258789,8.760000228881836,28931244.0,7.765722751617432
2012-12-12,8.979999542236328,8.699999809265137,8.800000190734863,8.819999694824219,26944241.0,7.81891393661499
2012-12-13,8.819999694824219,8.600000381469727,8.819999694824219,8.670000076293945,20495234.0,7.685939311981201
2012-12-14,9.359999656677246,8.710000038146973,8.729999542236328,9.25,90715546.0,8.200108528137207
2012-12-17,9.609999656677246,9.300000190734863,9.300000190734863,9.369999885559082,59213294.0,8.306488037109375
2012-12-18,9.5,9.180000305175781,9.34000015258789,9.260000228881836,41737397.0,8.208972930908203
2012-12-19,10.09000015258789,9.220000267028809,9.25,9.930000305175781,103005019.0,8.802926063537598
2012-12-20,10.100000381469727,9.800000190734863,9.880000114440918,10.010000228881836,67656444.0,8.873847007751465
2012-12-21,10.220000267028809,9.8100004196167,10.029999732971191,9.869999885559082,50259433.0,8.749736785888672
2012-12-24,10.0,9.699999809265137,9.859999656677246,9.850000381469727,34028268.0,8.732006072998047
2012-12-25,10.460000038146973,9.649999618530273,9.829999923706055,10.300000190734863,85710905.0,9.130931854248047
2012-12-26,10.619999885559082,10.25,10.300000190734863,10.390000343322754,59833298.0,9.21071720123291
2012-12-27,10.550000190734863,10.239999771118164,10.390000343322754,10.369999885559082,38082679.0,9.192987442016602
2012-12-28,10.649999618530273,10.359999656677246,10.369999885559082,10.569999694824219,50865078.0,9.37028694152832
2012-12-31,10.680000305175781,10.279999732971191,10.579999923706055,10.59000015258789,50009738.0,9.388015747070312
2013-01-04,10.729999542236328,10.34000015258789,10.640000343322754,10.390000343322754,39628133.0,9.21071720123291
2013-01-07,10.359999656677246,10.050000190734863,10.359999656677246,10.149999618530273,51417250.0,8.997955322265625
2013-01-08,10.149999618530273,9.8100004196167,10.149999618530273,10.079999923706055,67483698.0,8.935900688171387
2013-01-09,10.0600004196167,9.880000114440918,9.979999542236328,9.979999542236328,57366892.0,8.847249031066895
2013-01-10,10.260000228881836,9.979999542236328,9.979999542236328,10.109999656677246,64627545.0,8.962494850158691
2013-01-11,10.15999984741211,9.609999656677246,10.130000114440918,9.65999984741211,57303415.0,8.56357192993164
2013-01-14,10.130000114440918,9.550000190734863,9.640000343322754,10.0600004196167,51932565.0,8.918172836303711
2013-01-15,10.4399995803833,10.010000228881836,10.069999694824219,10.350000381469727,67560522.0,9.17525577545166
2013-01-16,10.399999618530273,10.020000457763672,10.369999885559082,10.270000457763672,46473024.0,9.10433578491211
2013-01-17,10.25,10.100000381469727,10.199999809265137,10.140000343322754,30229860.0,8.989089965820312
2013-01-18,10.270000457763672,10.0,10.149999618530273,10.1899995803833,37045934.0,9.033415794372559
2013-01-21,10.760000228881836,10.100000381469727,10.180000305175781,10.699999809265137,108214351.0,9.485529899597168
2013-01-22,10.829999923706055,10.520000457763672,10.6899995803833,10.619999885559082,70193651.0,9.4146089553833
2013-01-23,10.649999618530273,10.300000190734863,10.579999923706055,10.449999809265137,39089259.0,9.263903617858887
2013-01-24,10.899999618530273,10.359999656677246,10.430000305175781,10.489999771118164,62614849.0,9.29936408996582
2013-01-25,10.699999809265137,10.380000114440918,10.449999809265137,10.600000381469727,37288355.0,9.396881103515625
2013-01-28,11.180000305175781,10.680000305175781,10.699999809265137,11.149999618530273,77978001.0,9.884452819824219
2013-01-29,11.569999694824219,11.180000305175781,11.199999809265137,11.369999885559082,74589883.0,10.079483985900879
2013-01-30,11.5,11.229999542236328,11.329999923706055,11.3100004196167,44273125.0,10.02629280090332
2013-01-31,11.630000114440918,11.25,11.319999694824219,11.510000228881836,54666333.0,10.203594207763672
2013-02-01,12.199999809265137,11.390000343322754,11.460000038146973,12.0,55875459.0,10.637977600097656
2013-02-04,13.1899995803833,12.0,12.0,12.279999732971191,104115527.0,10.886197090148926
2013-02-05,12.960000038146973,12.010000228881836,12.199999809265137,12.90999984741211,82436518.0,11.444690704345703
2013-02-06,13.119999885559082,12.600000381469727,12.850000381469727,12.729999542236328,44020410.0,11.28512191772461
2013-02-07,12.760000228881836,12.239999771118164,12.729999542236328,12.529999732971191,49005887.0,11.10782241821289
2013-02-08,12.739999771118164,12.390000343322754,12.529999732971191,12.550000190734863,32242010.0,11.125551223754883
2013-02-18,12.800000190734863,12.300000190734863,12.520000457763672,12.329999923706055,42122306.0,10.930521965026855
2013-02-19,12.460000038146973,11.539999961853027,12.300000190734863,11.779999732971191,61000852.0,10.442947387695312
2013-02-20,11.8100004196167,11.380000114440918,11.649999618530273,11.800000190734863,61439598.0,10.460678100585938
2013-02-21,11.800000190734863,11.050000190734863,11.800000190734863,11.170000076293945,69704078.0,9.90218448638916
2013-02-22,11.289999961853027,11.069999694824219,11.15999984741211,11.100000381469727,31879833.0,9.840129852294922
2013-02-25,11.470000267028809,11.15999984741211,11.15999984741211,11.300000190734863,29229470.0,10.017428398132324
2013-02-26,11.430000305175781,11.029999732971191,11.25,11.09000015258789,33117416.0,9.831263542175293
2013-02-27,11.369999885559082,11.109999656677246,11.109999656677246,11.279999732971191,27750834.0,9.999699592590332
2013-02-28,11.800000190734863,11.220000267028809,11.359999656677246,11.789999961853027,52256178.0,10.451812744140625
2013-03-01,11.960000038146973,11.510000228881836,11.800000190734863,11.779999732971191,40374884.0,10.442947387695312
2013-03-04,11.699999809265137,10.600000381469727,11.699999809265137,10.770000457763672,120896554.0,9.547586441040039
2013-03-05,10.899999618530273,10.550000190734863,10.699999809265137,10.880000114440918,57735164.0,9.645100593566895
2013-03-06,10.9399995803833,10.600000381469727,10.90999984741211,10.779999732971191,53151163.0,9.556448936462402
2013-03-07,10.850000381469727,10.529999732971191,10.649999618530273,10.710000038146973,50842236.0,9.494393348693848
2013-03-08,10.819999694824219,10.600000381469727,10.699999809265137,10.649999618530273,30394271.0,9.441204071044922
2013-03-11,10.649999618530273,10.270000457763672,10.640000343322754,10.520000457763672,36486113.0,9.325960159301758
2013-03-12,10.960000038146973,10.479999542236328,10.520000457763672,10.789999961853027,59876325.0,9.565316200256348
2013-03-13,10.760000228881836,10.5,10.760000228881836,10.5600004196167,24225811.0,9.361420631408691
2013-03-14,10.720000267028809,10.460000038146973,10.5,10.529999732971191,15389962.0,9.334824562072754
2013-03-15,10.850000381469727,10.40999984741211,10.510000228881836,10.600000381469727,27679763.0,9.396881103515625
2013-03-18,10.6899995803833,10.40999984741211,10.5600004196167,10.4399995803833,26188337.0,9.25503921508789
2013-03-19,10.569999694824219,10.359999656677246,10.5,10.520000457763672,19927372.0,9.325960159301758
2013-03-20,10.920000076293945,10.479999542236328,10.510000228881836,10.90999984741211,48046177.0,9.671693801879883
2013-03-21,11.09000015258789,10.829999923706055,10.960000038146973,10.930000305175781,49052348.0,9.689424514770508
2013-03-22,10.930000305175781,10.779999732971191,10.920000076293945,10.899999618530273,19655675.0,9.662830352783203
2013-03-25,11.069999694824219,10.800000190734863,10.899999618530273,10.859999656677246,18116376.0,9.627368927001953
2013-03-26,10.850000381469727,10.5,10.800000190734863,10.680000305175781,27225071.0,9.467801094055176
2013-03-27,10.789999961853027,10.470000267028809,10.640000343322754,10.569999694824219,20375903.0,9.37028694152832
2013-03-28,10.5,10.079999923706055,10.5,10.15999984741211,41917864.0,9.006820678710938
2013-03-29,10.260000228881836,10.0,10.180000305175781,10.039999961853027,19595502.0,8.90044116973877
2013-04-01,10.09000015258789,9.890000343322754,10.010000228881836,10.020000457763672,25090688.0,8.882710456848145
2013-04-02,10.40999984741211,10.020000457763672,10.020000457763672,10.199999809265137,25434574.0,9.042281150817871
2013-04-03,10.5,10.170000076293945,10.279999732971191,10.229999542236328,18420786.0,9.068875312805176
2013-04-08,10.050000190734863,9.729999542236328,10.0,10.020000457763672,26991129.0,8.882710456848145
2013-04-09,10.289999961853027,10.050000190734863,10.050000190734863,10.180000305175781,18936929.0,9.024550437927246
2013-04-10,10.239999771118164,10.069999694824219,10.210000038146973,10.15999984741211,14550645.0,9.006820678710938
2013-04-11,10.449999809265137,10.149999618530273,10.399999618530273,10.170000076293945,25855105.0,9.015686988830566
2013-04-12,10.239999771118164,10.0,10.130000114440918,10.119999885559082,14147040.0,8.97136116027832
2013-04-15,10.109999656677246,9.739999771118164,10.079999923706055,9.880000114440918,25551834.0,8.758601188659668
2013-04-16,10.020000457763672,9.680000305175781,9.779999732971191,10.0,16734948.0,8.864980697631836
2013-04-17,10.0,9.800000190734863,9.989999771118164,9.90999984741211,16903620.0,8.785196304321289
2013-04-18,10.0,9.770000457763672,9.829999923706055,9.869999885559082,12693185.0,8.749736785888672
2013-04-19,10.289999961853027,9.899999618530273,9.899999618530273,10.1899995803833,32184170.0,9.033415794372559
2013-04-22,10.789999961853027,10.34000015258789,10.479999542236328,10.430000305175781,52776431.0,9.246175765991211
2013-04-23,10.40999984741211,9.979999542236328,10.40999984741211,10.020000457763672,36362296.0,8.882710456848145
2013-04-24,10.279999732971191,9.930000305175781,10.010000228881836,10.140000343322754,25862099.0,8.989089965820312
2013-04-25,10.130000114440918,9.75,10.130000114440918,9.9399995803833,29695135.0,8.81179141998291
2013-04-26,10.050000190734863,9.720000267028809,9.920000076293945,9.760000228881836,19382466.0,8.652220726013184
2013-05-02,9.760000228881836,9.300000190734863,9.75,9.359999656677246,33884975.0,8.297621726989746
2013-05-03,9.579999923706055,9.34000015258789,9.369999885559082,9.380000114440918,28445997.0,8.315352439880371
2013-05-06,9.5600004196167,9.380000114440918,9.449999809265137,9.489999771118164,21607013.0,8.41286563873291
2013-05-07,9.5,9.380000114440918,9.489999771118164,9.479999542236328,21458284.0,8.40400218963623
2013-05-08,9.720000267028809,9.5,9.550000190734863,9.6899995803833,36888855.0,8.590166091918945
2013-05-09,9.800000190734863,9.5,9.75,9.510000228881836,23279817.0,8.430597305297852
2013-05-10,9.630000114440918,9.399999618530273,9.5,9.550000190734863,21693854.0,8.466056823730469
2013-05-13,9.630000114440918,9.399999618530273,9.59000015258789,9.479999542236328,24983080.0,8.40400218963623
2013-05-14,9.489999771118164,9.180000305175781,9.489999771118164,9.220000267028809,27934361.0,8.173514366149902
2013-05-15,9.279999732971191,9.020000457763672,9.25,9.119999885559082,26456121.0,8.084863662719727
2013-05-16,9.25,8.899999618530273,9.100000381469727,9.239999771118164,28380012.0,8.191243171691895
2013-05-17,9.529999732971191,9.170000076293945,9.239999771118164,9.479999542236328,34566572.0,8.40400218963623
2013-05-20,9.770000457763672,9.520000457763672,9.529999732971191,9.6899995803833,42636081.0,8.590166091918945
2013-05-21,9.869999885559082,9.710000038146973,9.710000038146973,9.770000457763672,33108213.0,8.661087989807129
2013-05-22,9.84000015258789,9.649999618530273,9.770000457763672,9.729999542236328,26715406.0,8.625626564025879
2013-05-23,9.729999542236328,9.5,9.65999984741211,9.520000457763672,24971977.0,8.439462661743164
2013-05-24,9.65999984741211,9.390000343322754,9.510000228881836,9.489999771118164,24571593.0,8.41286563873291
2013-05-27,9.489999771118164,9.270000457763672,9.420000076293945,9.34000015258789,31133416.0,8.279892921447754
2013-05-28,9.510000228881836,9.15999984741211,9.329999923706055,9.5,41212374.0,8.421732902526855
2013-05-29,9.5,9.329999923706055,9.460000038146973,9.359999656677246,35295424.0,8.297621726989746
2013-05-30,9.300000190734863,9.15999984741211,9.300000190734863,9.199999809265137,33676367.0,8.155781745910645
2013-05-31,9.4399995803833,9.220000267028809,9.390000343322754,9.239999771118164,28037309.0,8.191243171691895
2013-06-03,9.359999656677246,9.229999542236328,9.229999542236328,9.279999732971191,21415385.0,8.226702690124512
2013-06-04,9.279999732971191,9.119999885559082,9.279999732971191,9.15999984741211,18529397.0,8.120321273803711
2013-06-05,9.149999618530273,8.989999771118164,9.149999618530273,9.0600004196167,29284499.0,8.031673431396484
2013-06-06,9.199999809265137,8.979999542236328,9.0,9.039999961853027,22405094.0,8.013943672180176
2013-06-07,9.079999923706055,8.75,9.039999961853027,8.84000015258789,53279858.0,7.836644172668457
2013-06-13,8.710000038146973,8.0,8.710000038146973,8.34000015258789,43932057.0,7.393394947052002
2013-06-14,8.359999656677246,8.220000267028809,8.329999923706055,8.3100004196167,27269422.0,7.3667988777160645
2013-06-17,8.380000114440918,8.09000015258789,8.3100004196167,8.15999984741211,23341766.0,7.23382568359375
2013-06-18,8.239999771118164,8.0,8.199999809265137,8.140000343322754,22712752.0,7.216095447540283
2013-06-19,8.140000343322754,7.980000019073486,8.140000343322754,8.109999656677246,19157130.0,7.189499378204346
2013-06-20,8.09000015258789,7.929999828338623,8.079999923706055,7.940000057220459,20058630.0,7.038794994354248
2013-06-21,7.949999809265137,7.699999809265137,7.78000020980835,7.730000019073486,31600818.0,6.852630615234375
2013-06-24,7.829999923706055,7.230000019073486,7.75,7.480000019073486,39363497.0,6.631005764007568
2013-06-25,7.550000190734863,6.829999923706055,7.380000114440918,7.539999961853027,41476706.0,6.684195518493652
2013-06-26,7.679999828338623,7.409999847412109,7.559999942779541,7.489999771118164,31334296.0,6.6398701667785645
2013-06-27,7.690000057220459,7.420000076293945,7.539999961853027,7.449999809265137,26305814.0,6.6044111251831055
2013-06-28,7.650000095367432,7.239999771118164,7.449999809265137,7.510000228881836,23003607.0,6.657601356506348
2013-07-01,7.550000190734863,7.25,7.449999809265137,7.420000076293945,21825525.0,6.577816009521484
2013-07-02,7.480000019073486,7.21999979019165,7.420000076293945,7.28000020980835,35213390.0,6.453706741333008
2013-07-03,7.25,7.0,7.25,7.059999942779541,31983349.0,6.258676528930664
2013-07-04,7.28000020980835,6.829999923706055,7.0,7.159999847412109,37492308.0,6.347325801849365
2013-07-05,7.25,7.099999904632568,7.159999847412109,7.130000114440918,23723609.0,6.3207316398620605
2013-07-08,7.0,6.809999942779541,7.0,6.820000171661377,25363262.0,6.04591703414917
2013-07-09,6.860000133514404,6.75,6.800000190734863,6.809999942779541,16165786.0,6.037053108215332
2013-07-10,7.150000095367432,6.789999961853027,6.809999942779541,7.130000114440918,25267046.0,6.3207316398620605
2013-07-11,7.800000190734863,7.110000133514404,7.159999847412109,7.590000152587891,67320476.0,6.72852087020874
2013-07-12,7.559999942779541,7.239999771118164,7.559999942779541,7.28000020980835,40305046.0,6.453706741333008
2013-07-15,7.449999809265137,7.260000228881836,7.28000020980835,7.309999942779541,28787309.0,6.480301856994629
2013-07-16,7.329999923706055,7.170000076293945,7.28000020980835,7.309999942779541,22191804.0,6.480301856994629
2013-07-17,7.349999904632568,7.199999809265137,7.309999942779541,7.21999979019165,19154161.0,6.400516510009766
2013-07-18,7.190000057220459,7.050000190734863,7.159999847412109,7.059999942779541,21046340.0,6.258676528930664
2013-07-19,7.099999904632568,6.800000190734863,7.010000228881836,6.840000152587891,25638176.0,6.063647270202637
2013-07-22,6.96999979019165,6.820000171661377,6.849999904632568,6.920000076293945,16437931.0,6.1345672607421875
2013-07-23,7.170000076293945,6.929999828338623,6.980000019073486,7.139999866485596,29610321.0,6.329596519470215
2013-07-24,7.130000114440918,6.900000095367432,7.099999904632568,7.010000228881836,28391095.0,6.214352607727051
2013-07-25,7.119999885559082,6.980000019073486,7.070000171661377,7.039999961853027,25513326.0,6.240947246551514
2013-07-26,7.039999961853027,6.949999809265137,6.949999809265137,7.0,14133228.0,6.205487251281738
2013-07-29,6.960000038146973,6.809999942779541,6.949999809265137,6.840000152587891,19829220.0,6.063647270202637
2013-07-30,7.0,6.849999904632568,6.900000095367432,6.860000133514404,20450238.0,6.081376552581787
2013-07-31,7.0,6.840000152587891,6.949999809265137,6.869999885559082,14251396.0,6.0902419090271
2013-08-01,7.050000190734863,6.900000095367432,6.920000076293945,7.039999961853027,28378238.0,6.240947246551514
2013-08-02,7.130000114440918,7.0,7.090000152587891,7.010000228881836,22485325.0,6.214352607727051
2013-08-05,7.119999885559082,6.989999771118164,7.019999980926514,7.110000133514404,20968034.0,6.30300235748291
2013-08-06,7.289999961853027,6.980000019073486,7.090000152587891,7.21999979019165,38643072.0,6.400516510009766
2013-08-07,7.269999980926514,7.110000133514404,7.150000095367432,7.130000114440918,32361327.0,6.3207316398620605
2013-08-08,7.150000095367432,7.03000020980835,7.070000171661377,7.070000171661377,20335916.0,6.267541408538818
2013-08-09,7.139999866485596,7.019999980926514,7.050000190734863,7.130000114440918,23954828.0,6.3207316398620605
2013-08-12,7.449999809265137,7.110000133514404,7.150000095367432,7.440000057220459,68290472.0,6.595545768737793
2013-08-13,7.670000076293945,7.420000076293945,7.480000019073486,7.590000152587891,65721574.0,6.72852087020874
2013-08-14,7.630000114440918,7.409999847412109,7.590000152587891,7.440000057220459,39459956.0,6.595545768737793
2013-08-15,7.570000171661377,7.409999847412109,7.440000057220459,7.409999847412109,28189164.0,6.56895112991333
2013-08-16,8.149999618530273,7.28000020980835,7.380000114440918,7.409999847412109,64564959.0,6.56895112991333
2013-08-19,7.5,7.28000020980835,7.360000133514404,7.460000038146973,25269629.0,6.61327600479126
2013-08-20,7.5,7.349999904632568,7.460000038146973,7.389999866485596,25504851.0,6.5512213706970215
2013-08-21,7.429999828338623,7.329999923706055,7.409999847412109,7.380000114440918,16735125.0,6.542355537414551
2013-08-22,7.269999980926514,7.110000133514404,7.21999979019165,7.110000133514404,16167696.0,6.5240044593811035
2013-08-23,7.210000038146973,6.96999979019165,7.130000114440918,7.079999923706055,19965995.0,6.4964776039123535
2013-08-26,7.25,7.050000190734863,7.079999923706055,7.21999979019165,20952222.0,6.624938488006592
2013-08-27,7.289999961853027,7.199999809265137,7.21999979019165,7.25,19556531.0,6.652466297149658
2013-08-28,7.349999904632568,7.159999847412109,7.210000038146973,7.260000228881836,36818750.0,6.661641597747803
2013-08-29,7.320000171661377,7.159999847412109,7.300000190734863,7.190000057220459,26681087.0,6.597411155700684
2013-08-30,7.300000190734863,7.139999866485596,7.190000057220459,7.21999979019165,30755181.0,6.624938488006592
2013-09-02,7.900000095367432,7.119999885559082,7.25,7.599999904632568,86312159.0,6.973618984222412
2013-09-03,7.630000114440918,7.420000076293945,7.480000019073486,7.570000171661377,44483235.0,6.946092128753662
2013-09-04,7.670000076293945,7.480000019073486,7.579999923706055,7.519999980926514,33196240.0,6.90021276473999
2013-09-05,7.559999942779541,7.409999847412109,7.519999980926514,7.420000076293945,23596756.0,6.808454990386963
2013-09-06,7.519999980926514,7.360000133514404,7.389999866485596,7.409999847412109,24579072.0,6.799278259277344
2013-09-09,7.650000095367432,7.429999828338623,7.480000019073486,7.579999923706055,54077723.0,6.955267906188965
2013-09-10,7.889999866485596,7.599999904632568,7.650000095367432,7.820000171661377,77384755.0,7.175487518310547
2013-09-11,8.600000381469727,7.900000095367432,7.900000095367432,8.600000381469727,188595418.0,7.891200065612793
2013-09-12,8.800000190734863,8.220000267028809,8.800000190734863,8.34000015258789,133950840.0,7.65263032913208
2013-09-13,8.3100004196167,8.050000190734863,8.3100004196167,8.109999656677246,76902133.0,7.441585063934326
2013-09-16,8.229999542236328,8.050000190734863,8.119999885559082,8.0600004196167,38422278.0,7.395707607269287
2013-09-17,8.109999656677246,7.699999809265137,8.069999694824219,7.739999771118164,55786764.0,7.102080345153809
2013-09-18,7.800000190734863,7.699999809265137,7.71999979019165,7.769999980926514,28907124.0,7.129608631134033
2013-09-23,7.96999979019165,7.78000020980835,7.78000020980835,7.909999847412109,26651767.0,7.25806999206543
2013-09-24,7.909999847412109,7.699999809265137,7.900000095367432,7.78000020980835,29291406.0,7.138783931732178
2013-09-25,7.869999885559082,7.699999809265137,7.75,7.71999979019165,25331298.0,7.083729267120361
2013-09-26,7.710000038146973,7.440000057220459,7.699999809265137,7.46999979019165,38255574.0,6.854333877563477
2013-09-27,7.550000190734863,7.420000076293945,7.420000076293945,7.489999771118164,19273037.0,6.87268590927124
2013-09-30,7.630000114440918,7.230000019073486,7.489999771118164,7.519999980926514,17136525.0,6.90021276473999
2013-10-08,7.670000076293945,7.400000095367432,7.510000228881836,7.639999866485596,35569166.0,7.010322570800781
2013-10-09,7.630000114440918,7.539999961853027,7.590000152587891,7.610000133514404,24856630.0,6.982795715332031
2013-10-10,7.670000076293945,7.420000076293945,7.570000171661377,7.440000057220459,28811768.0,6.826807022094727
2013-10-11,7.590000152587891,7.449999809265137,7.449999809265137,7.579999923706055,22581987.0,6.955267906188965
2013-10-14,7.829999923706055,7.590000152587891,7.590000152587891,7.739999771118164,38691502.0,7.102080345153809
2013-10-15,7.929999828338623,7.610000133514404,7.760000228881836,7.900000095367432,44973719.0,7.248894214630127
2013-10-16,7.849999904632568,7.539999961853027,7.849999904632568,7.570000171661377,39137267.0,6.946092128753662
2013-10-17,7.670000076293945,7.449999809265137,7.599999904632568,7.480000019073486,34064900.0,6.8635101318359375
2013-10-18,7.559999942779541,7.449999809265137,7.5,7.519999980926514,14668677.0,6.90021276473999
2013-10-21,7.570000171661377,7.420000076293945,7.550000190734863,7.550000190734863,24772399.0,6.927740573883057
2013-10-22,7.670000076293945,7.480000019073486,7.539999961853027,7.579999923706055,31268083.0,6.955267906188965
2013-10-23,7.619999885559082,7.400000095367432,7.559999942779541,7.440000057220459,26333016.0,6.826807022094727
2013-10-24,7.400000095367432,7.199999809265137,7.400000095367432,7.21999979019165,37962078.0,6.624938488006592
2013-10-25,7.260000228881836,7.079999923706055,7.210000038146973,7.130000114440918,26979352.0,6.542355537414551
2013-10-28,7.300000190734863,7.130000114440918,7.130000114440918,7.199999809265137,27169530.0,6.606586456298828
2013-10-29,7.25,6.929999828338623,7.159999847412109,7.050000190734863,32585136.0,6.468949317932129
2013-10-30,7.210000038146973,7.050000190734863,7.099999904632568,7.150000095367432,22230871.0,6.5607075691223145
2013-10-31,7.150000095367432,7.079999923706055,7.150000095367432,7.099999904632568,15853654.0,6.514828681945801
2013-11-01,7.139999866485596,7.019999980926514,7.079999923706055,7.090000152587891,17064503.0,6.505652904510498
2013-11-04,7.139999866485596,7.039999961853027,7.099999904632568,7.070000171661377,13214905.0,6.487301349639893
2013-11-05,7.079999923706055,6.96999979019165,7.070000171661377,7.050000190734863,16344703.0,6.468949317932129
2013-11-06,7.119999885559082,6.989999771118164,7.019999980926514,7.03000020980835,18943528.0,6.450598239898682
2013-11-07,7.139999866485596,6.989999771118164,7.03000020980835,7.090000152587891,23641136.0,6.505652904510498
2013-11-08,7.090000152587891,7.0,7.019999980926514,7.0,14687181.0,6.423070907592773
2013-11-11,7.019999980926514,6.909999847412109,7.0,6.96999979019165,14113914.0,6.395542621612549
2013-11-12,7.070000171661377,6.96999979019165,6.96999979019165,7.059999942779541,10834472.0,6.478126049041748
2013-11-13,7.039999961853027,6.909999847412109,7.03000020980835,6.920000076293945,14981272.0,6.349664688110352
2013-11-14,6.949999809265137,6.869999885559082,6.920000076293945,6.929999828338623,15386248.0,6.358839988708496
2013-11-15,7.090000152587891,6.920000076293945,6.929999828338623,7.070000171661377,23378672.0,6.487301349639893
2013-11-18,7.269999980926514,7.050000190734863,7.070000171661377,7.230000019073486,44945985.0,6.634114742279053
2013-11-19,7.349999904632568,7.179999828338623,7.329999923706055,7.210000038146973,31424357.0,6.615763187408447
2013-11-20,7.349999904632568,7.159999847412109,7.269999980926514,7.239999771118164,18720923.0,6.643289566040039
2013-11-21,7.210000038146973,7.090000152587891,7.210000038146973,7.139999866485596,20221240.0,6.551531791687012
2013-11-22,7.190000057220459,7.099999904632568,7.150000095367432,7.110000133514404,13185674.0,6.5240044593811035
2013-11-25,7.21999979019165,7.090000152587891,7.130000114440918,7.150000095367432,15769645.0,6.5607075691223145
2013-11-26,7.179999828338623,7.03000020980835,7.150000095367432,7.059999942779541,18830333.0,6.478126049041748
2013-11-27,7.150000095367432,7.010000228881836,7.050000190734863,7.079999923706055,16490631.0,6.4964776039123535
2013-11-28,7.300000190734863,7.070000171661377,7.090000152587891,7.210000038146973,42274684.0,6.615763187408447
2013-11-29,7.21999979019165,7.139999866485596,7.21999979019165,7.170000076293945,22545363.0,6.57905912399292
2013-12-02,7.150000095367432,7.010000228881836,7.099999904632568,7.03000020980835,35723253.0,6.450598239898682
2013-12-03,7.25,6.96999979019165,7.010000228881836,7.230000019073486,41770955.0,6.634114742279053
2013-12-04,7.650000095367432,7.179999828338623,7.210000038146973,7.460000038146973,89066311.0,6.845158100128174
2013-12-05,7.460000038146973,7.369999885559082,7.389999866485596,7.369999885559082,34806540.0,6.762575626373291
2013-12-06,7.400000095367432,7.309999942779541,7.349999904632568,7.360000133514404,24920249.0,6.7534003257751465
2013-12-09,7.440000057220459,7.28000020980835,7.380000114440918,7.320000171661377,17850574.0,6.716696739196777
2013-12-10,7.369999885559082,7.21999979019165,7.320000171661377,7.239999771118164,20532471.0,6.643289566040039
2013-12-11,7.230000019073486,7.099999904632568,7.199999809265137,7.130000114440918,20113676.0,6.542355537414551
2013-12-12,7.179999828338623,7.099999904632568,7.110000133514404,7.130000114440918,15999183.0,6.542355537414551
2013-12-13,7.159999847412109,7.059999942779541,7.079999923706055,7.099999904632568,14123497.0,6.514828681945801
2013-12-16,7.150000095367432,7.0,7.130000114440918,7.03000020980835,23967065.0,6.450598239898682
2013-12-17,7.059999942779541,6.920000076293945,7.039999961853027,6.949999809265137,23239452.0,6.377191543579102
2013-12-18,6.960000038146973,6.809999942779541,6.949999809265137,6.869999885559082,31525349.0,6.3037848472595215
2013-12-19,6.949999809265137,6.800000190734863,6.860000133514404,6.800000190734863,23690335.0,6.239554405212402
2013-12-20,6.840000152587891,6.119999885559082,6.809999942779541,6.300000190734863,79797887.0,5.780763626098633
2013-12-23,6.460000038146973,6.329999923706055,6.349999904632568,6.420000076293945,27524810.0,5.890872478485107
2013-12-24,6.460000038146973,6.360000133514404,6.429999828338623,6.380000114440918,18310081.0,5.854169845581055
2013-12-25,6.440000057220459,6.360000133514404,6.380000114440918,6.420000076293945,11156776.0,5.890872478485107
2013-12-26,6.429999828338623,6.21999979019165,6.429999828338623,6.269999980926514,17647813.0,5.753236293792725
2013-12-27,6.420000076293945,6.28000020980835,6.340000152587891,6.380000114440918,13544807.0,5.854169845581055
2013-12-30,6.449999809265137,6.369999885559082,6.400000095367432,6.380000114440918,11641729.0,5.854169845581055
2013-12-31,6.460000038146973,6.309999942779541,6.349999904632568,6.420000076293945,15215594.0,5.890872478485107
2014-01-02,6.409999847412109,6.360000133514404,6.409999847412109,6.380000114440918,9087799.0,5.854169845581055
2014-01-03,6.389999866485596,6.260000228881836,6.340000152587891,6.289999961853027,15170003.0,5.771588325500488
2014-01-06,6.28000020980835,6.059999942779541,6.28000020980835,6.070000171661377,23333776.0,5.569720268249512
2014-01-07,6.099999904632568,5.96999979019165,6.050000190734863,6.03000020980835,13289954.0,5.533016681671143
2014-01-08,6.110000133514404,5.980000019073486,6.050000190734863,6.010000228881836,13680772.0,5.514664649963379
2014-01-09,6.059999942779541,5.940000057220459,6.010000228881836,5.949999809265137,14549487.0,5.4596099853515625
2014-01-10,5.96999979019165,5.739999771118164,5.949999809265137,5.769999980926514,23934423.0,5.294445037841797
2014-01-13,5.820000171661377,5.71999979019165,5.769999980926514,5.809999942779541,12223932.0,5.331148147583008
2014-01-14,5.889999866485596,5.739999771118164,5.800000190734863,5.829999923706055,12892280.0,5.3495001792907715
2014-01-15,5.869999885559082,5.769999980926514,5.829999923706055,5.78000020980835,9132989.0,5.303621292114258
2014-01-16,5.880000114440918,5.730000019073486,5.78000020980835,5.860000133514404,14819178.0,5.377027988433838
2014-01-17,5.880000114440918,5.75,5.869999885559082,5.760000228881836,15047301.0,5.285269737243652
2014-01-20,5.809999942779541,5.679999828338623,5.760000228881836,5.730000019073486,10362968.0,5.257741451263428
2014-01-21,5.809999942779541,5.730000019073486,5.739999771118164,5.769999980926514,9666536.0,5.294445037841797
2014-01-22,6.039999961853027,5.75,5.800000190734863,6.019999980926514,23516102.0,5.52384090423584
2014-01-23,6.039999961853027,5.929999828338623,6.010000228881836,5.960000038146973,13156831.0,5.468785762786865
2014-01-24,6.079999923706055,5.909999847412109,5.920000076293945,5.980000019073486,13652679.0,5.487137317657471
2014-01-27,6.0,5.900000095367432,5.960000038146973,5.960000038146973,10072641.0,5.468785762786865
2014-01-28,6.019999980926514,5.929999828338623,5.960000038146973,6.0,9731806.0,5.505488395690918
2014-01-29,6.019999980926514,5.960000038146973,5.960000038146973,5.96999979019165,7651372.0,5.477962017059326
2014-01-30,5.989999771118164,5.920000076293945,5.96999979019165,5.940000057220459,6026567.0,5.450434684753418
2014-02-07,5.920000076293945,5.820000171661377,5.920000076293945,5.900000095367432,9746293.0,5.413731098175049
2014-02-10,6.059999942779541,5.909999847412109,5.909999847412109,6.050000190734863,19698678.0,5.551368236541748
2014-02-11,6.360000133514404,6.010000228881836,6.050000190734863,6.25,42267573.0,5.734885215759277
2014-02-12,6.25,6.159999847412109,6.239999771118164,6.190000057220459,19252829.0,5.679829120635986
2014-02-13,6.190000057220459,6.099999904632568,6.190000057220459,6.110000133514404,20692143.0,5.606423854827881
2014-02-14,6.199999809265137,6.079999923706055,6.090000152587891,6.159999847412109,15128064.0,5.652302265167236
2014-02-17,6.21999979019165,6.119999885559082,6.170000076293945,6.150000095367432,20759868.0,5.643125534057617
2014-02-18,6.179999828338623,6.019999980926514,6.170000076293945,6.050000190734863,22389130.0,5.551368236541748
2014-02-19,6.150000095367432,6.019999980926514,6.03000020980835,6.099999904632568,22068816.0,5.59724760055542
2014-02-20,6.25,6.070000171661377,6.110000133514404,6.119999885559082,36308256.0,5.615598678588867
2014-02-21,6.099999904632568,5.940000057220459,6.090000152587891,5.989999771118164,26430238.0,5.496312618255615
2014-02-24,5.929999828338623,5.800000190734863,5.929999828338623,5.820000171661377,20573561.0,5.340324878692627
2014-02-25,5.860000133514404,5.679999828338623,5.820000171661377,5.699999809265137,23238204.0,5.230214595794678
2014-02-26,5.769999980926514,5.690000057220459,5.699999809265137,5.760000228881836,15293363.0,5.285269737243652
2014-02-27,5.769999980926514,5.699999809265137,5.75,5.710000038146973,16604437.0,5.2393903732299805
2014-02-28,5.78000020980835,5.670000076293945,5.710000038146973,5.75,17568042.0,5.27609395980835
2014-03-03,5.78000020980835,5.699999809265137,5.71999979019165,5.78000020980835,14981466.0,5.303621292114258
2014-03-04,5.900000095367432,5.699999809265137,5.75,5.820000171661377,21135165.0,5.340324878692627
2014-03-05,5.860000133514404,5.75,5.820000171661377,5.78000020980835,13928312.0,5.303621292114258
2014-03-06,5.829999923706055,5.699999809265137,5.75,5.789999961853027,13880630.0,5.3127970695495605
2014-03-07,5.809999942779541,5.710000038146973,5.78000020980835,5.730000019073486,14853166.0,5.257741451263428
2014-03-10,5.699999809265137,5.5,5.699999809265137,5.53000020980835,22781660.0,5.074226379394531
2014-03-11,5.579999923706055,5.489999771118164,5.510000228881836,5.539999961853027,13104664.0,5.083401203155518
2014-03-12,5.650000095367432,5.480000019073486,5.550000190734863,5.579999923706055,15727645.0,5.120104789733887
2014-03-13,5.710000038146973,5.519999980926514,5.579999923706055,5.619999885559082,15026993.0,5.156807899475098
2014-03-14,6.079999923706055,5.730000019073486,5.78000020980835,5.789999961853027,62856314.0,5.3127970695495605
2014-03-17,5.78000020980835,5.650000095367432,5.699999809265137,5.760000228881836,21543332.0,5.285269737243652
2014-03-18,5.78000020980835,5.679999828338623,5.78000020980835,5.679999828338623,16495147.0,5.211863040924072
2014-03-19,5.679999828338623,5.570000171661377,5.679999828338623,5.610000133514404,15192790.0,5.147633075714111
2014-03-20,5.670000076293945,5.550000190734863,5.619999885559082,5.559999942779541,14462736.0,5.101753234863281
2014-03-21,5.71999979019165,5.510000228881836,5.510000228881836,5.710000038146973,23326576.0,5.2393903732299805
2014-03-24,5.829999923706055,5.670000076293945,5.710000038146973,5.789999961853027,33046425.0,5.3127970695495605
2014-03-25,5.820000171661377,5.730000019073486,5.75,5.75,23709266.0,5.27609395980835
2014-03-26,5.78000020980835,5.690000057220459,5.760000228881836,5.71999979019165,12587273.0,5.248566150665283
2014-03-27,5.71999979019165,5.639999866485596,5.71999979019165,5.659999847412109,22201652.0,5.193511962890625
2014-03-28,5.679999828338623,5.610000133514404,5.630000114440918,5.610000133514404,14603782.0,5.147633075714111
2014-03-31,5.659999847412109,5.510000228881836,5.610000133514404,5.559999942779541,19579884.0,5.101753234863281
2014-04-01,5.650000095367432,5.550000190734863,5.570000171661377,5.650000095367432,14113755.0,5.184335708618164
2014-04-02,5.789999961853027,5.650000095367432,5.670000076293945,5.730000019073486,25083778.0,5.257741451263428
2014-04-03,5.800000190734863,5.679999828338623,5.78000020980835,5.690000057220459,18997560.0,5.221038818359375
2014-04-04,5.71999979019165,5.650000095367432,5.670000076293945,5.71999979019165,10797410.0,5.248566150665283
2014-04-08,5.820000171661377,5.679999828338623,5.710000038146973,5.789999961853027,30076482.0,5.3127970695495605
2014-04-09,5.820000171661377,5.75,5.800000190734863,5.78000020980835,19316585.0,5.303621292114258
2014-04-10,6.019999980926514,5.75,5.78000020980835,5.920000076293945,58696345.0,5.432082176208496
2014-04-11,5.929999828338623,5.820000171661377,5.900000095367432,5.829999923706055,33020589.0,5.3495001792907715
2014-04-14,5.829999923706055,5.75,5.800000190734863,5.789999961853027,16814187.0,5.3127970695495605
2014-04-15,5.769999980926514,5.699999809265137,5.769999980926514,5.710000038146973,16467908.0,5.2393903732299805
2014-04-16,5.75,5.699999809265137,5.710000038146973,5.71999979019165,10496433.0,5.248566150665283
2014-04-17,5.760000228881836,5.650000095367432,5.730000019073486,5.670000076293945,16721298.0,5.2026872634887695
2014-04-18,5.670000076293945,5.610000133514404,5.659999847412109,5.639999866485596,14897891.0,5.175159931182861
2014-04-21,5.670000076293945,5.579999923706055,5.619999885559082,5.590000152587891,16822969.0,5.1292805671691895
2014-04-22,5.619999885559082,5.559999942779541,5.590000152587891,5.610000133514404,11781219.0,5.147633075714111
2014-04-23,5.610000133514404,5.559999942779541,5.599999904632568,5.579999923706055,12133950.0,5.120104789733887
2014-04-24,5.650000095367432,5.550000190734863,5.599999904632568,5.550000190734863,16871069.0,5.092577934265137
2014-04-25,5.570000171661377,5.460000038146973,5.559999942779541,5.46999979019165,20679491.0,5.019171237945557
2014-04-28,5.480000019073486,5.260000228881836,5.449999809265137,5.28000020980835,25043872.0,4.84483003616333
2014-04-29,5.300000190734863,5.210000038146973,5.269999980926514,5.289999961853027,19118783.0,4.854006290435791
2014-04-30,5.28000020980835,5.21999979019165,5.28000020980835,5.239999771118164,14002528.0,4.808126449584961
2014-05-05,5.28000020980835,5.179999828338623,5.230000019073486,5.260000228881836,12433899.0,4.826478958129883
2014-05-06,5.320000171661377,5.239999771118164,5.28000020980835,5.28000020980835,12012300.0,4.84483003616333
2014-05-07,5.269999980926514,5.199999809265137,5.269999980926514,5.199999809265137,9819778.0,4.77142333984375
2014-05-08,5.289999961853027,5.190000057220459,5.199999809265137,5.210000038146973,12932524.0,4.780600070953369
2014-05-09,5.28000020980835,5.210000038146973,5.239999771118164,5.269999980926514,10286479.0,4.835655212402344
2014-05-12,5.5,5.28000020980835,5.28000020980835,5.440000057220459,32767211.0,4.99164342880249
2014-05-13,5.449999809265137,5.320000171661377,5.449999809265137,5.329999923706055,24021539.0,4.89070987701416
2014-05-14,5.389999866485596,5.320000171661377,5.320000171661377,5.349999904632568,11656632.0,4.909060478210449
2014-05-15,5.380000114440918,5.260000228881836,5.340000152587891,5.260000228881836,12389818.0,4.826478958129883
2014-05-16,5.369999885559082,5.25,5.25,5.369999885559082,15531023.0,4.927412509918213
2014-05-19,5.349999904632568,5.239999771118164,5.349999904632568,5.269999980926514,11331226.0,4.835655212402344
2014-05-20,5.329999923706055,5.25,5.28000020980835,5.28000020980835,6695238.0,4.84483003616333
2014-05-21,5.309999942779541,5.21999979019165,5.25,5.300000190734863,7127568.0,4.8631815910339355
2014-05-22,5.349999904632568,5.25,5.300000190734863,5.269999980926514,11862831.0,4.835655212402344
2014-05-23,5.300000190734863,5.239999771118164,5.269999980926514,5.289999961853027,8005910.0,4.854006290435791
2014-05-26,5.349999904632568,5.28000020980835,5.340000152587891,5.300000190734863,8723581.0,4.8631815910339355
2014-05-27,5.300000190734863,5.239999771118164,5.289999961853027,5.25,10428590.0,4.817303657531738
2014-05-28,5.289999961853027,5.21999979019165,5.25,5.28000020980835,10721873.0,4.84483003616333
2014-05-29,5.289999961853027,5.199999809265137,5.28000020980835,5.21999979019165,12936219.0,4.789775371551514
2014-05-30,5.239999771118164,5.199999809265137,5.199999809265137,5.210000038146973,10040471.0,4.780600070953369
2014-06-03,5.25,5.190000057220459,5.230000019073486,5.199999809265137,9910061.0,4.77142333984375
2014-06-04,5.199999809265137,5.090000152587891,5.190000057220459,5.119999885559082,18365017.0,4.698017597198486
2014-06-05,5.170000076293945,5.099999904632568,5.119999885559082,5.159999847412109,9036690.0,4.734719753265381
2014-06-06,5.159999847412109,5.090000152587891,5.159999847412109,5.119999885559082,10770024.0,4.698017597198486
2014-06-09,5.150000095367432,5.079999923706055,5.119999885559082,5.090000152587891,10690642.0,4.670490264892578
2014-06-10,5.130000114440918,5.079999923706055,5.079999923706055,5.119999885559082,10110568.0,4.698017597198486
2014-06-11,5.159999847412109,5.099999904632568,5.159999847412109,5.130000114440918,10994861.0,4.707193374633789
2014-06-12,5.190000057220459,5.099999904632568,5.110000133514404,5.150000095367432,19931690.0,4.7255449295043945
2014-06-13,5.199999809265137,5.119999885559082,5.130000114440918,5.159999847412109,16182085.0,4.734719753265381
2014-06-16,5.179999828338623,5.130000114440918,5.159999847412109,5.170000076293945,17138890.0,4.743896484375
2014-06-17,5.159999847412109,5.110000133514404,5.159999847412109,5.130000114440918,12695297.0,4.707193374633789
2014-06-18,5.139999866485596,5.090000152587891,5.130000114440918,5.099999904632568,13423421.0,4.679665565490723
2014-06-19,5.099999904632568,4.980000019073486,5.079999923706055,4.989999771118164,21607693.0,4.578732013702393
2014-06-20,5.019999980926514,4.96999979019165,4.980000019073486,4.989999771118164,10668809.0,4.578732013702393
2014-06-23,4.989999771118164,4.940000057220459,4.989999771118164,4.949999809265137,17780028.0,4.542028427124023
2014-06-24,5.010000228881836,4.949999809265137,4.960000038146973,4.989999771118164,9313291.0,4.578732013702393
2014-06-25,5.0,4.940000057220459,4.989999771118164,4.940000057220459,11426739.0,4.532852649688721
2014-06-26,4.980000019073486,4.940000057220459,4.949999809265137,4.96999979019165,12092185.0,4.560379981994629
2014-06-27,5.079999923706055,4.929999828338623,4.980000019073486,5.03000020980835,29682326.0,4.615435600280762
2014-06-30,5.039999961853027,5.0,5.010000228881836,5.039999961853027,18342127.0,4.624610900878906
2014-07-01,5.039999961853027,5.0,5.039999961853027,5.019999980926514,12730112.0,4.606258869171143
2014-07-02,5.079999923706055,5.010000228881836,5.03000020980835,5.070000171661377,22163593.0,4.652138710021973
2014-07-03,5.110000133514404,5.039999961853027,5.070000171661377,5.090000152587891,18112796.0,4.670490264892578
2014-07-04,5.130000114440918,5.050000190734863,5.099999904632568,5.070000171661377,13140624.0,4.652138710021973
2014-07-07,5.070000171661377,5.019999980926514,5.070000171661377,5.039999961853027,13450823.0,4.624610900878906
2014-07-08,5.039999961853027,4.989999771118164,5.039999961853027,5.019999980926514,12328240.0,4.606258869171143
2014-07-09,5.079999923706055,4.980000019073486,5.03000020980835,4.989999771118164,19874509.0,4.578732013702393
2014-07-10,5.03000020980835,4.960000038146973,4.96999979019165,4.989999771118164,14191702.0,4.578732013702393
2014-07-11,5.059999942779541,4.96999979019165,4.980000019073486,5.019999980926514,22519366.0,4.606258869171143
2014-07-14,5.130000114440918,4.96999979019165,5.019999980926514,5.119999885559082,50193346.0,4.698017597198486
2014-07-15,5.28000020980835,5.070000171661377,5.090000152587891,5.210000038146973,60783145.0,4.780600070953369
2014-07-16,5.239999771118164,5.159999847412109,5.190000057220459,5.199999809265137,39046037.0,4.77142333984375
2014-07-17,5.369999885559082,5.210000038146973,5.230000019073486,5.260000228881836,63765436.0,4.826478958129883
2014-07-18,5.260000228881836,5.190000057220459,5.260000228881836,5.210000038146973,28496669.0,4.780600070953369
2014-07-21,5.28000020980835,5.199999809265137,5.21999979019165,5.210000038146973,29551808.0,4.780600070953369
2014-07-22,5.25,5.159999847412109,5.199999809265137,5.21999979019165,25115554.0,4.789775371551514
2014-07-23,5.340000152587891,5.199999809265137,5.21999979019165,5.329999923706055,55246604.0,4.89070987701416
2014-07-24,5.429999828338623,5.289999961853027,5.329999923706055,5.400000095367432,54846581.0,4.954940319061279
2014-07-25,5.449999809265137,5.360000133514404,5.400000095367432,5.429999828338623,38460077.0,4.982466697692871
2014-07-28,5.739999771118164,5.449999809265137,5.449999809265137,5.610000133514404,95037880.0,5.147633075714111
2014-07-29,5.670000076293945,5.539999961853027,5.619999885559082,5.599999904632568,40380034.0,5.138456344604492
2014-07-30,5.71999979019165,5.53000020980835,5.570000171661377,5.610000133514404,55285270.0,5.147633075714111
2014-07-31,5.650000095367432,5.570000171661377,5.599999904632568,5.639999866485596,31462555.0,5.175159931182861
2014-08-01,5.730000019073486,5.599999904632568,5.630000114440918,5.610000133514404,47430341.0,5.147633075714111
2014-08-04,5.699999809265137,5.559999942779541,5.619999885559082,5.679999828338623,39136450.0,5.211863040924072
2014-08-05,5.679999828338623,5.679999828338623,5.679999828338623,5.679999828338623,0.0,5.211863040924072
2014-08-06,6.190000057220459,5.699999809265137,5.829999923706055,6.019999980926514,116741794.0,5.52384090423584
2014-08-07,5.989999771118164,5.800000190734863,5.960000038146973,5.840000152587891,64469907.0,5.358676433563232
2014-08-08,5.78000020980835,5.610000133514404,5.78000020980835,5.670000076293945,36518759.0,5.311834335327148
2014-08-11,5.739999771118164,5.639999866485596,5.670000076293945,5.710000038146973,30617725.0,5.349307537078857
2014-08-12,5.699999809265137,5.599999904632568,5.699999809265137,5.659999847412109,39297801.0,5.302465915679932
2014-08-13,5.659999847412109,5.559999942779541,5.659999847412109,5.650000095367432,32175950.0,5.293097972869873
2014-08-14,5.690000057220459,5.570000171661377,5.639999866485596,5.599999904632568,33707232.0,5.246255874633789
2014-08-15,5.650000095367432,5.579999923706055,5.590000152587891,5.639999866485596,24379214.0,5.283729553222656
2014-08-18,5.699999809265137,5.610000133514404,5.650000095367432,5.670000076293945,36137046.0,5.311834335327148
2014-08-19,5.679999828338623,5.610000133514404,5.670000076293945,5.650000095367432,28992230.0,5.293097972869873
2014-08-20,5.670000076293945,5.610000133514404,5.659999847412109,5.630000114440918,26189723.0,5.274360656738281
2014-08-21,5.630000114440918,5.53000020980835,5.630000114440918,5.579999923706055,32688935.0,5.227519512176514
2014-08-22,5.590000152587891,5.550000190734863,5.570000171661377,5.579999923706055,23714028.0,5.227519512176514
2014-08-25,5.579999923706055,5.480000019073486,5.570000171661377,5.480000019073486,25188081.0,5.13383674621582
2014-08-26,5.559999942779541,5.380000114440918,5.480000019073486,5.389999866485596,31969026.0,5.049520969390869
2014-08-27,5.420000076293945,5.380000114440918,5.389999866485596,5.400000095367432,15959821.0,5.058889865875244
2014-08-28,5.480000019073486,5.380000114440918,5.400000095367432,5.420000076293945,20259909.0,5.077626705169678
2014-08-29,5.489999771118164,5.409999847412109,5.420000076293945,5.489999771118164,17833252.0,5.143204212188721
2014-09-01,5.53000020980835,5.46999979019165,5.5,5.489999771118164,22941079.0,5.143204212188721
2014-09-02,5.550000190734863,5.460000038146973,5.489999771118164,5.550000190734863,33513018.0,5.19941520690918
2014-09-03,5.659999847412109,5.550000190734863,5.550000190734863,5.630000114440918,59790654.0,5.274360656738281
2014-09-04,5.639999866485596,5.570000171661377,5.599999904632568,5.630000114440918,36285814.0,5.274360656738281
2014-09-05,5.789999961853027,5.610000133514404,5.639999866485596,5.75,82111010.0,5.386781215667725
2014-09-09,5.769999980926514,5.659999847412109,5.71999979019165,5.710000038146973,44938369.0,5.349307537078857
2014-09-10,5.699999809265137,5.619999885559082,5.679999828338623,5.670000076293945,42985149.0,5.311834335327148
2014-09-11,5.78000020980835,5.639999866485596,5.659999847412109,5.739999771118164,64881394.0,5.37741231918335
2014-09-12,5.949999809265137,5.670000076293945,5.71999979019165,5.849999904632568,89384855.0,5.480463981628418
2014-09-15,5.949999809265137,5.800000190734863,5.849999904632568,5.860000133514404,59193831.0,5.489832878112793
2014-09-16,5.889999866485596,5.659999847412109,5.860000133514404,5.670000076293945,69604244.0,5.311834335327148
2014-09-17,5.900000095367432,5.599999904632568,5.670000076293945,5.829999923706055,85957578.0,5.461727619171143
2014-09-18,5.860000133514404,5.730000019073486,5.78000020980835,5.760000228881836,43233191.0,5.396149635314941
2014-09-19,5.809999942779541,5.690000057220459,5.769999980926514,5.75,35856155.0,5.386781215667725
2014-09-22,5.730000019073486,5.570000171661377,5.710000038146973,5.579999923706055,50614785.0,5.227519512176514
2014-09-23,5.670000076293945,5.550000190734863,5.570000171661377,5.630000114440918,31653152.0,5.274360656738281
2014-09-24,5.730000019073486,5.579999923706055,5.599999904632568,5.710000038146973,48173064.0,5.349307537078857
2014-09-25,5.909999847412109,5.710000038146973,5.739999771118164,5.769999980926514,92418831.0,5.405517578125
2014-09-26,5.789999961853027,5.710000038146973,5.75,5.78000020980835,41355333.0,5.414885997772217
2014-09-29,5.929999828338623,5.78000020980835,5.800000190734863,5.829999923706055,55948890.0,5.461727619171143
2014-09-30,5.869999885559082,5.789999961853027,5.829999923706055,5.849999904632568,41547121.0,5.480463981628418
2014-10-08,5.940000057220459,5.860000133514404,5.860000133514404,5.940000057220459,78419340.0,5.564778804779053
2014-10-09,5.96999979019165,5.849999904632568,5.940000057220459,5.909999847412109,59495240.0,5.5366740226745605
2014-10-10,5.940000057220459,5.809999942779541,5.889999866485596,5.829999923706055,52825807.0,5.461727619171143
2014-10-13,6.0,5.690000057220459,5.820000171661377,5.989999771118164,111163919.0,5.61161994934082
2014-10-14,6.039999961853027,5.900000095367432,6.0,5.960000038146973,78484718.0,5.583515644073486
2014-10-15,5.949999809265137,5.829999923706055,5.940000057220459,5.929999828338623,50542103.0,5.555410385131836
2014-10-16,6.050000190734863,5.840000152587891,5.880000114440918,5.900000095367432,82170515.0,5.527305603027344
2014-10-17,6.110000133514404,5.840000152587891,5.860000133514404,6.050000190734863,143783024.0,5.667830467224121
2014-10-20,6.079999923706055,5.96999979019165,6.059999942779541,6.03000020980835,69800439.0,5.6490936279296875
2014-10-21,6.039999961853027,5.869999885559082,6.03000020980835,5.889999866485596,64470172.0,5.517936706542969
2014-10-22,5.920000076293945,5.760000228881836,5.880000114440918,5.760000228881836,53024431.0,5.396149635314941
2014-10-23,5.769999980926514,5.639999866485596,5.75,5.650000095367432,50263106.0,5.293097972869873
2014-10-24,5.730000019073486,5.579999923706055,5.630000114440918,5.590000152587891,39207747.0,5.2368879318237305
2014-10-27,5.630000114440918,5.559999942779541,5.590000152587891,5.610000133514404,27993781.0,5.255625247955322
2014-10-28,5.739999771118164,5.619999885559082,5.630000114440918,5.730000019073486,43210576.0,5.368044376373291
2014-10-29,5.829999923706055,5.679999828338623,5.71999979019165,5.809999942779541,60991698.0,5.442990779876709
2014-10-30,5.960000038146973,5.769999980926514,5.800000190734863,5.920000076293945,88010265.0,5.546041965484619
2014-10-31,6.059999942779541,5.860000133514404,5.909999847412109,5.980000019073486,133503981.0,5.6022515296936035
2014-11-03,6.25,5.929999828338623,6.0,6.099999904632568,189211750.0,5.714672088623047
2014-11-04,6.710000038146973,6.159999847412109,6.159999847412109,6.559999942779541,371767216.0,6.145613670349121
2014-11-05,6.739999771118164,6.380000114440918,6.619999885559082,6.400000095367432,194765176.0,5.99572229385376
2014-11-06,6.440000057220459,6.210000038146973,6.369999885559082,6.340000152587891,108697001.0,5.939511775970459
2014-11-07,6.480000019073486,6.179999828338623,6.340000152587891,6.25,114875322.0,5.855196475982666
2014-11-10,6.440000057220459,6.190000057220459,6.300000190734863,6.389999866485596,104987912.0,5.986352920532227
2014-11-11,6.429999828338623,6.099999904632568,6.409999847412109,6.170000076293945,118741397.0,5.780250549316406
2014-11-12,6.300000190734863,6.150000095367432,6.170000076293945,6.300000190734863,73807805.0,5.90203857421875
2014-11-13,6.329999923706055,6.170000076293945,6.28000020980835,6.260000228881836,64911348.0,5.864564895629883
2014-11-14,6.289999961853027,6.179999828338623,6.269999980926514,6.260000228881836,44262126.0,5.864564895629883
2014-11-17,6.440000057220459,6.260000228881836,6.309999942779541,6.329999923706055,80475363.0,5.930142879486084
2014-11-18,6.380000114440918,6.199999809265137,6.320000171661377,6.21999979019165,69113205.0,5.827091217041016
2014-11-19,6.21999979019165,6.099999904632568,6.190000057220459,6.130000114440918,63277426.0,5.742777347564697
2014-11-20,6.179999828338623,6.070000171661377,6.099999904632568,6.130000114440918,29046097.0,5.742777347564697
2014-11-21,6.239999771118164,6.139999866485596,6.150000095367432,6.239999771118164,49954743.0,5.845828056335449
2014-11-24,6.46999979019165,6.300000190734863,6.389999866485596,6.369999885559082,132346720.0,5.967616558074951
2014-11-25,6.449999809265137,6.349999904632568,6.400000095367432,6.420000076293945,77476094.0,6.014457702636719
2014-11-26,6.579999923706055,6.320000171661377,6.460000038146973,6.429999828338623,102301230.0,6.023826599121094
2014-11-27,6.570000171661377,6.369999885559082,6.449999809265137,6.519999980926514,118545394.0,6.10814094543457
2014-11-28,6.579999923706055,6.349999904632568,6.5,6.570000171661377,136083681.0,6.154982566833496
2014-12-01,6.960000038146973,6.53000020980835,6.599999904632568,6.710000038146973,178788493.0,6.286138534545898
2014-12-02,6.980000019073486,6.610000133514404,6.659999847412109,6.920000076293945,191493710.0,6.482873916625977
2014-12-03,7.349999904632568,6.849999904632568,7.010000228881836,7.079999923706055,227544509.0,6.6327667236328125
2014-12-04,7.309999942779541,7.0,7.090000152587891,7.289999961853027,193638257.0,6.829500675201416
2014-12-05,8.0,7.159999847412109,7.800000190734863,7.550000190734863,355593700.0,7.07307767868042
2014-12-08,8.3100004196167,7.289999961853027,7.400000095367432,8.3100004196167,306898868.0,7.785070896148682
2014-12-09,9.140000343322754,8.010000228881836,8.649999618530273,8.210000038146973,458599165.0,7.6913862228393555
2014-12-10,8.800000190734863,8.0,8.15999984741211,8.789999961853027,286354269.0,8.234748840332031
2014-12-11,8.880000114440918,8.369999885559082,8.789999961853027,8.550000190734863,213553593.0,8.009908676147461
2014-12-12,8.529999732971191,8.199999809265137,8.520000457763672,8.329999923706055,154415213.0,7.803805828094482
2014-12-15,8.800000190734863,8.029999732971191,8.279999732971191,8.640000343322754,175969502.0,8.094225883483887
2014-12-16,8.779999732971191,8.5,8.5600004196167,8.609999656677246,159212770.0,8.066119194030762
2014-12-17,8.609999656677246,8.239999771118164,8.609999656677246,8.420000076293945,136119016.0,7.88812255859375
2014-12-18,8.880000114440918,8.430000305175781,8.430000305175781,8.710000038146973,237022538.0,8.159802436828613
2014-12-19,9.579999923706055,8.539999961853027,8.680000305175781,9.579999923706055,411018915.0,8.974845886230469
2014-12-22,10.359999656677246,9.220000267028809,9.970000267028809,9.6899995803833,465558509.0,9.077897071838379
2014-12-23,9.600000381469727,8.829999923706055,9.5,9.100000381469727,179258731.0,8.525167465209961
2014-12-24,9.300000190734863,8.739999771118164,9.170000076293945,8.899999618530273,147039507.0,8.337800025939941
2014-12-25,9.789999961853027,9.119999885559082,9.270000457763672,9.789999961853027,190374153.0,9.17158031463623
2014-12-26,10.520000457763672,9.899999618530273,10.260000228881836,10.020000457763672,473725070.0,9.387051582336426
2014-12-29,10.5,9.550000190734863,9.829999923706055,10.220000267028809,325963619.0,9.574419021606445
2014-12-30,10.210000038146973,9.800000190734863,10.140000343322754,9.970000267028809,170728692.0,9.340210914611816
2014-12-31,10.350000381469727,9.8100004196167,9.979999542236328,9.979999542236328,178183230.0,9.349577903747559
2015-01-05,10.09000015258789,9.729999542236328,9.899999618530273,10.029999732971191,230779687.0,9.396419525146484
2015-01-06,9.949999809265137,9.609999656677246,9.949999809265137,9.75,192436985.0,9.13410758972168
2015-01-07,9.960000038146973,9.680000305175781,9.739999771118164,9.850000381469727,172977364.0,9.227789878845215
2015-01-08,9.850000381469727,9.359999656677246,9.850000381469727,9.380000114440918,156854659.0,8.787479400634766
2015-01-09,9.579999923706055,9.100000381469727,9.319999694824219,9.210000038146973,181863882.0,8.628218650817871
2015-01-12,9.100000381469727,8.770000457763672,9.069999694824219,8.880000114440918,128374525.0,8.319064140319824
2015-01-13,8.949999809265137,8.760000228881836,8.800000190734863,8.890000343322754,86574208.0,8.3284330368042
2015-01-14,8.930000305175781,8.640000343322754,8.890000343322754,8.710000038146973,74110828.0,8.159802436828613
2015-01-15,9.039999961853027,8.619999885559082,8.710000038146973,9.029999732971191,124090171.0,8.459587097167969
2015-01-16,9.140000343322754,8.899999618530273,9.029999732971191,9.0,113175847.0,8.431483268737793
2015-01-19,8.6899995803833,8.100000381469727,8.579999923706055,8.100000381469727,168909014.0,7.588335037231445
2015-01-20,8.279999732971191,8.0,8.0,8.170000076293945,128677351.0,7.653912544250488
2015-01-21,8.510000228881836,8.149999618530273,8.210000038146973,8.489999771118164,152086409.0,7.95369815826416
2015-01-22,8.729999542236328,8.399999618530273,8.5,8.65999984741211,146663676.0,8.112960815429688
2015-01-23,8.6899995803833,8.420000076293945,8.670000076293945,8.479999542236328,114980298.0,7.944331169128418
2015-01-26,8.619999885559082,8.40999984741211,8.479999542236328,8.600000381469727,92099206.0,8.056751251220703
2015-01-27,8.800000190734863,8.520000457763672,8.609999656677246,8.729999542236328,150563704.0,8.17853832244873
2015-01-28,8.6899995803833,8.520000457763672,8.6899995803833,8.5600004196167,96209808.0,8.019278526306152
2015-01-29,8.460000038146973,8.199999809265137,8.460000038146973,8.329999923706055,107252016.0,7.803805828094482
2015-01-30,8.399999618530273,8.079999923706055,8.300000190734863,8.140000343322754,97472562.0,7.6258087158203125
2015-02-02,8.0600004196167,7.860000133514404,8.0,7.869999885559082,89829607.0,7.37286376953125
2015-02-03,8.069999694824219,7.849999904632568,7.900000095367432,8.0600004196167,86431453.0,7.5508623123168945
2015-02-04,8.09000015258789,7.940000057220459,8.0600004196167,7.949999809265137,72570476.0,7.44780969619751
2015-02-05,8.220000267028809,7.889999866485596,8.100000381469727,7.900000095367432,132627195.0,7.400968551635742
2015-02-06,7.96999979019165,7.699999809265137,7.849999904632568,7.849999904632568,94787287.0,7.354126930236816
2015-02-09,7.949999809265137,7.75,7.800000190734863,7.880000114440918,50509665.0,7.382232189178467
2015-02-10,8.170000076293945,7.880000114440918,7.900000095367432,8.119999885559082,110156386.0,7.6070709228515625
2015-02-11,8.199999809265137,8.0600004196167,8.119999885559082,8.109999656677246,51026202.0,7.5977020263671875
2015-02-12,8.199999809265137,7.96999979019165,8.130000114440918,8.15999984741211,77578243.0,7.64454460144043
2015-02-13,8.289999961853027,8.140000343322754,8.1899995803833,8.170000076293945,122000445.0,7.653912544250488
2015-02-16,8.229999542236328,8.140000343322754,8.170000076293945,8.180000305175781,71299232.0,7.663281440734863
2015-02-17,8.210000038146973,8.15999984741211,8.199999809265137,8.199999809265137,63531291.0,7.682018756866455
2015-02-25,8.220000267028809,8.020000457763672,8.210000038146973,8.100000381469727,64172187.0,7.588335037231445
2015-02-26,8.640000343322754,8.039999961853027,8.09000015258789,8.630000114440918,217066003.0,8.084855079650879
2015-02-27,8.630000114440918,8.449999809265137,8.630000114440918,8.520000457763672,128189197.0,7.981803894042969
2015-03-02,8.779999732971191,8.420000076293945,8.579999923706055,8.619999885559082,143464477.0,8.07548713684082
2015-03-03,8.579999923706055,8.380000114440918,8.579999923706055,8.390000343322754,110642727.0,7.860016822814941
2015-03-04,8.449999809265137,8.260000228881836,8.380000114440918,8.390000343322754,90330923.0,7.860016822814941
2015-03-05,8.380000114440918,8.220000267028809,8.359999656677246,8.300000190734863,81230914.0,7.775700092315674
2015-03-06,8.390000343322754,8.260000228881836,8.300000190734863,8.34000015258789,60447224.0,7.813174724578857
2015-03-09,8.5,8.149999618530273,8.329999923706055,8.489999771118164,101538582.0,7.95369815826416
2015-03-10,8.520000457763672,8.390000343322754,8.489999771118164,8.40999984741211,70953542.0,7.878751754760742
2015-03-11,8.5,8.350000381469727,8.420000076293945,8.380000114440918,68878624.0,7.850647926330566
2015-03-12,8.489999771118164,8.319999694824219,8.390000343322754,8.40999984741211,74774782.0,7.878751754760742
2015-03-13,8.619999885559082,8.40999984741211,8.4399995803833,8.539999961853027,114944751.0,8.000540733337402
2015-03-16,8.680000305175781,8.529999732971191,8.579999923706055,8.670000076293945,135463898.0,8.122328758239746
2015-03-17,9.149999618530273,8.710000038146973,8.710000038146973,8.989999771118164,278012733.0,8.422114372253418
2015-03-18,9.149999618530273,9.0,9.010000228881836,9.100000381469727,209696958.0,8.525167465209961
2015-03-19,9.479999542236328,9.0,9.119999885559082,9.289999961853027,268217010.0,8.703164100646973
2015-03-20,9.34000015258789,9.09000015258789,9.3100004196167,9.199999809265137,175671974.0,8.618847846984863
2015-03-23,9.430000305175781,9.220000267028809,9.239999771118164,9.34000015258789,191928392.0,8.750004768371582
2015-03-24,9.359999656677246,8.920000076293945,9.34000015258789,9.170000076293945,222588517.0,8.590743064880371
2015-03-25,9.270000457763672,9.010000228881836,9.170000076293945,9.15999984741211,164566633.0,8.581375122070312
2015-03-26,9.65999984741211,9.170000076293945,9.170000076293945,9.539999961853027,324515311.0,8.937372207641602
2015-03-27,9.619999885559082,9.359999656677246,9.539999961853027,9.4399995803833,172870886.0,8.84368896484375
2015-03-30,10.380000114440918,9.520000457763672,9.529999732971191,10.380000114440918,315718602.0,9.724309921264648
2015-03-31,11.0600004196167,10.100000381469727,11.0600004196167,10.130000114440918,552173162.0,9.490102767944336
2015-04-01,10.369999885559082,10.010000228881836,10.119999885559082,10.239999771118164,273972250.0,9.593154907226562
2015-04-02,10.239999771118164,10.010000228881836,10.239999771118164,10.149999618530273,209955855.0,9.508838653564453
2015-04-03,10.180000305175781,10.010000228881836,10.100000381469727,10.109999656677246,190358003.0,9.471367835998535
2015-04-07,10.75,10.270000457763672,10.279999732971191,10.420000076293945,313532263.0,9.761783599853516
2015-04-08,10.640000343322754,10.25,10.430000305175781,10.460000038146973,274600610.0,9.799257278442383
2015-04-09,10.449999809265137,9.869999885559082,10.449999809265137,10.0600004196167,243487592.0,9.42452621459961
2015-04-10,10.15999984741211,9.899999618530273,10.0,10.130000114440918,158969325.0,9.490102767944336
2015-04-13,10.630000114440918,10.050000190734863,10.15999984741211,10.539999961853027,331798195.0,9.8742036819458
2015-04-14,10.989999771118164,10.369999885559082,10.520000457763672,10.670000076293945,378770283.0,9.995990753173828
2015-04-15,10.600000381469727,10.199999809265137,10.579999923706055,10.270000457763672,231986733.0,9.621260643005371
2015-04-16,10.760000228881836,9.949999809265137,10.069999694824219,10.569999694824219,260917259.0,9.902308464050293
2015-04-17,11.630000114440918,10.649999618530273,10.65999984741211,11.380000114440918,679892965.0,10.66114330291748
2015-04-20,12.329999923706055,10.869999885559082,11.1899995803833,11.649999618530273,706965599.0,10.91408634185791
2015-04-21,11.699999809265137,11.0600004196167,11.449999809265137,11.550000190734863,346334112.0,10.820405006408691
2015-04-22,12.09000015258789,11.380000114440918,11.489999771118164,11.65999984741211,377073941.0,10.923455238342285
2015-04-23,11.850000381469727,11.3100004196167,11.65999984741211,11.550000190734863,313741211.0,10.820405006408691
2015-04-24,11.449999809265137,11.0,11.34000015258789,11.239999771118164,265808683.0,10.529985427856445
2015-04-27,11.59000015258789,11.220000267028809,11.350000381469727,11.489999771118164,317904167.0,10.764193534851074
2015-04-28,11.300000190734863,10.510000228881836,11.1899995803833,10.65999984741211,471645123.0,9.986623764038086
2015-04-29,10.600000381469727,10.180000305175781,10.600000381469727,10.449999809265137,319508791.0,9.789888381958008
2015-04-30,10.59000015258789,10.359999656677246,10.420000076293945,10.380000114440918,249771800.0,9.724309921264648
2015-05-04,10.800000190734863,10.329999923706055,10.380000114440918,10.729999542236328,244931799.0,10.052202224731445
2015-05-05,10.729999542236328,10.0,10.729999542236328,10.119999885559082,229160657.0,9.480733871459961
2015-05-06,10.279999732971191,9.6899995803833,10.119999885559082,9.819999694824219,198707367.0,9.199684143066406
2015-05-07,9.890000343322754,9.510000228881836,9.699999809265137,9.529999732971191,165574042.0,8.928003311157227
2015-05-08,9.920000076293945,9.550000190734863,9.649999618530273,9.899999618530273,167635517.0,9.27463150024414
2015-05-11,10.270000457763672,9.899999618530273,10.050000190734863,10.210000038146973,191371285.0,9.565049171447754
2015-05-12,10.289999961853027,10.050000190734863,10.1899995803833,10.180000305175781,177873217.0,9.536944389343262
2015-05-13,10.449999809265137,10.050000190734863,10.180000305175781,10.149999618530273,196659984.0,9.508838653564453
2015-05-14,10.149999618530273,9.869999885559082,10.149999618530273,9.979999542236328,162223960.0,9.349577903747559
2015-05-15,10.350000381469727,9.800000190734863,9.979999542236328,10.140000343322754,215514370.0,9.499472618103027
2015-05-18,10.34000015258789,10.029999732971191,10.149999618530273,10.15999984741211,175011695.0,9.518207550048828
2015-05-19,10.899999618530273,10.300000190734863,10.380000114440918,10.739999771118164,363679155.0,10.061569213867188
2015-05-20,10.920000076293945,10.579999923706055,10.729999542236328,10.640000343322754,341834467.0,9.967885971069336
2015-05-21,11.699999809265137,10.479999542236328,10.699999809265137,11.699999809265137,346334349.0,10.960927963256836
2015-05-22,12.699999809265137,11.8100004196167,12.600000381469727,12.079999923706055,863637275.0,11.316923141479492
2015-05-25,12.079999923706055,12.079999923706055,12.079999923706055,12.079999923706055,0.0,11.316923141479492
2015-05-26,13.119999885559082,12.510000228881836,13.119999885559082,12.850000381469727,657682767.0,12.038285255432129
2015-05-27,13.079999923706055,12.199999809265137,12.800000190734863,12.829999923706055,546753311.0,12.019548416137695
2015-05-28,14.0600004196167,12.5,12.699999809265137,12.90999984741211,671486258.0,12.09449577331543
2015-05-29,13.449999809265137,11.8100004196167,12.930000305175781,13.020000457763672,552392650.0,12.19754695892334
2015-06-01,13.800000190734863,13.109999656677246,13.510000228881836,13.569999694824219,517001436.0,12.71280288696289
2015-06-02,13.399999618530273,12.899999618530273,13.369999885559082,13.3100004196167,519412545.0,12.469225883483887
2015-06-03,13.289999961853027,12.600000381469727,13.289999961853027,12.9399995803833,397007952.0,12.122599601745605
2015-06-04,12.800000190734863,11.779999732971191,12.770000457763672,12.510000228881836,331811103.0,11.719761848449707
2015-06-05,12.890000343322754,12.279999732971191,12.619999885559082,12.65999984741211,336710083.0,11.860285758972168
2015-06-08,12.989999771118164,12.359999656677246,12.720000267028809,12.899999618530273,399850769.0,12.085124015808105
2015-06-09,13.4399995803833,12.829999923706055,13.020000457763672,13.039999961853027,390603263.0,12.21628189086914
2015-06-10,12.979999542236328,12.600000381469727,12.880000114440918,12.779999732971191,241493780.0,11.972705841064453
2015-06-11,13.15999984741211,12.5600004196167,12.800000190734863,13.029999732971191,295561817.0,12.252934455871582
2015-06-12,14.329999923706055,12.960000038146973,13.100000381469727,13.989999771118164,696687735.0,13.155683517456055
2015-06-15,13.90999984741211,13.199999809265137,13.899999618530273,13.289999961853027,483904214.0,12.497428894042969
2015-06-16,13.09000015258789,12.079999923706055,13.09000015258789,12.359999656677246,298353520.0,11.62289047241211
2015-06-17,12.649999618530273,11.8100004196167,12.289999961853027,12.579999923706055,233110521.0,11.829771995544434
2015-06-18,12.800000190734863,12.020000457763672,12.479999542236328,12.0600004196167,184382890.0,11.340782165527344
2015-06-19,11.979999542236328,10.90999984741211,11.829999923706055,10.949999809265137,202981638.0,10.296977996826172
2015-06-23,11.220000267028809,10.109999656677246,10.949999809265137,11.180000305175781,198498733.0,10.513262748718262
2015-06-24,11.600000381469727,11.09000015258789,11.329999923706055,11.4399995803833,219548449.0,10.757756233215332
2015-06-25,11.819999694824219,10.989999771118164,11.489999771118164,11.140000343322754,223662465.0,10.475648880004883
2015-06-26,10.880000114440918,10.029999732971191,10.789999961853027,10.029999732971191,217828821.0,9.431843757629395
2015-06-29,10.390000343322754,9.029999732971191,10.300000190734863,9.069999694824219,286419398.0,8.529095649719238
2015-06-30,9.75,8.210000038146973,9.100000381469727,9.6899995803833,277632314.0,9.112120628356934
2015-07-01,9.84000015258789,8.800000190734863,9.600000381469727,8.850000381469727,229781465.0,8.322216033935547
2015-07-02,9.029999732971191,8.010000228881836,8.880000114440918,8.0600004196167,223467656.0,7.579329013824463
2015-07-03,8.279999732971191,7.25,8.0,7.269999980926514,254679225.0,6.836441516876221
2015-07-06,8.0,6.699999809265137,8.0,7.349999904632568,278604374.0,6.911670684814453
2015-07-07,7.300000190734863,6.619999885559082,7.099999904632568,6.699999809265137,320783118.0,6.300434589385986
2015-07-08,6.239999771118164,6.03000020980835,6.03000020980835,6.03000020980835,238476284.0,5.670391082763672
2015-07-09,6.630000114440918,5.75,6.03000020980835,6.630000114440918,302654003.0,6.2346086502075195
2015-07-10,7.289999961853027,6.730000019073486,6.949999809265137,7.289999961853027,191644694.0,6.855248928070068
2015-07-13,8.020000457763672,7.389999866485596,7.460000038146973,8.020000457763672,339199895.0,7.541714668273926
2015-07-14,8.649999618530273,7.800000190734863,8.119999885559082,7.989999771118164,409429626.0,7.513503074645996
2015-07-15,7.880000114440918,7.190000057220459,7.699999809265137,7.190000057220459,249461315.0,6.761212348937988
2015-07-16,7.71999979019165,6.800000190734863,7.190000057220459,7.449999809265137,211647269.0,7.005706787109375
2015-07-17,8.100000381469727,7.460000038146973,7.510000228881836,8.0,222839671.0,7.52290678024292
2015-07-20,8.239999771118164,7.820000171661377,7.989999771118164,8.0600004196167,248241105.0,7.579329013824463
2015-07-21,8.1899995803833,7.809999942779541,7.900000095367432,8.0600004196167,175220349.0,7.579329013824463
2015-07-22,8.289999961853027,7.96999979019165,8.050000190734863,8.199999809265137,225779438.0,7.710979461669922
2015-07-23,8.470000267028809,8.079999923706055,8.239999771118164,8.399999618530273,242655123.0,7.899051189422607
2015-07-24,8.600000381469727,7.980000019073486,8.390000343322754,8.100000381469727,268009455.0,7.616943836212158
2015-07-27,8.010000228881836,7.289999961853027,7.800000190734863,7.289999961853027,215395529.0,6.855248928070068
2015-07-28,7.400000095367432,6.610000133514404,6.929999828338623,7.159999847412109,216131574.0,6.733001232147217
2015-07-29,7.849999904632568,7.21999979019165,7.400000095367432,7.809999942779541,170992855.0,7.344237327575684
2015-07-30,7.989999771118164,7.389999866485596,7.800000190734863,7.53000020980835,165685925.0,7.080936431884766
2015-07-31,7.679999828338623,7.380000114440918,7.389999866485596,7.610000133514404,119821599.0,7.156165599822998
2015-08-03,8.079999923706055,7.449999809265137,7.489999771118164,8.0600004196167,168502906.0,7.579329013824463
2015-08-04,8.399999618530273,8.0,8.0,8.350000381469727,204888794.0,7.852033615112305
2015-08-05,9.180000305175781,8.210000038146973,8.260000228881836,8.609999656677246,321472891.0,8.096528053283691
2015-08-06,8.600000381469727,8.199999809265137,8.279999732971191,8.279999732971191,159503439.0,7.78620719909668
2015-08-07,8.680000305175781,8.3100004196167,8.329999923706055,8.420000076293945,139869393.0,7.917859077453613
2015-08-10,8.979999542236328,8.430000305175781,8.510000228881836,8.8100004196167,218499787.0,8.284601211547852
2015-08-11,9.279999732971191,8.779999732971191,8.869999885559082,8.880000114440918,280799018.0,8.35042667388916
2015-08-12,8.789999961853027,8.5,8.65999984741211,8.529999732971191,185923918.0,8.021300315856934
2015-08-13,8.760000228881836,8.40999984741211,8.449999809265137,8.729999542236328,142701855.0,8.209370613098145
2015-08-14,8.760000228881836,8.520000457763672,8.710000038146973,8.569999694824219,132787762.0,8.058913230895996
2015-08-17,8.619999885559082,8.380000114440918,8.569999694824219,8.59000015258789,110393346.0,8.07772159576416
2015-08-18,8.729999542236328,7.730000019073486,8.609999656677246,7.730000019073486,211765291.0,7.269008636474609
2015-08-19,7.980000019073486,7.150000095367432,7.480000019073486,7.929999828338623,141283123.0,7.457080364227295
2015-08-20,7.929999828338623,7.53000020980835,7.800000190734863,7.599999904632568,84979363.0,7.146760940551758
2015-08-21,7.550000190734863,7.110000133514404,7.349999904632568,7.170000076293945,110843513.0,6.742404937744141
2015-08-24,7.0,6.449999809265137,6.829999923706055,6.449999809265137,147877832.0,6.065343379974365
2015-08-25,6.21999979019165,5.809999942779541,5.989999771118164,5.809999942779541,130579082.0,5.463510990142822
2015-08-26,6.199999809265137,5.710000038146973,5.949999809265137,5.900000095367432,146754349.0,5.5481438636779785
2015-08-27,6.309999942779541,5.880000114440918,5.980000019073486,6.300000190734863,118460000.0,5.924289226531982
2015-08-28,6.820000171661377,6.349999904632568,6.440000057220459,6.800000190734863,140619392.0,6.394470691680908
2015-08-31,6.909999847412109,6.369999885559082,6.659999847412109,6.900000095367432,133624221.0,6.488506317138672
2015-09-01,6.989999771118164,6.369999885559082,6.690000057220459,6.880000114440918,157527846.0,6.469699859619141
2015-09-02,6.900000095367432,6.340000152587891,6.579999923706055,6.360000133514404,77652968.0,5.980710983276367
2015-09-07,6.699999809265137,6.369999885559082,6.409999847412109,6.409999847412109,61027684.0,6.027729034423828
2015-09-08,6.630000114440918,6.25,6.409999847412109,6.570000171661377,57873490.0,6.178187847137451
2015-09-09,6.78000020980835,6.559999942779541,6.650000095367432,6.78000020980835,101380870.0,6.375663757324219
2015-09-10,6.71999979019165,6.550000190734863,6.679999828338623,6.590000152587891,62698421.0,6.196995258331299
2015-09-11,6.659999847412109,6.550000190734863,6.579999923706055,6.579999923706055,19500143.0,6.1875901222229
2015-09-14,7.239999771118164,7.059999942779541,7.239999771118164,7.239999771118164,290934805.0,6.808230400085449
2015-09-15,7.5,6.519999980926514,7.010000228881836,6.639999866485596,248599774.0,6.244011878967285
2015-09-16,7.28000020980835,6.300000190734863,6.550000190734863,7.179999828338623,201108371.0,6.7518086433410645
2015-09-17,7.449999809265137,6.849999904632568,7.0,6.889999866485596,219979817.0,6.4791035652160645
2015-09-18,7.010000228881836,6.699999809265137,6.909999847412109,6.860000133514404,106925954.0,6.450892448425293
2015-09-21,7.179999828338623,6.670000076293945,6.75,7.039999961853027,117475073.0,6.620157718658447
2015-09-22,7.079999923706055,6.900000095367432,7.039999961853027,6.949999809265137,103025832.0,6.535525321960449
2015-09-23,6.869999885559082,6.659999847412109,6.829999923706055,6.699999809265137,83169424.0,6.300434589385986
2015-09-24,6.860000133514404,6.699999809265137,6.75,6.769999980926514,50786432.0,6.366260051727295
2015-09-25,6.75,6.369999885559082,6.75,6.440000057220459,79279179.0,6.0559401512146
2015-09-28,6.539999961853027,6.360000133514404,6.46999979019165,6.46999979019165,35474457.0,6.084150314331055
2015-09-29,6.420000076293945,6.28000020980835,6.389999866485596,6.320000171661377,43294122.0,5.94309663772583
2015-09-30,6.440000057220459,6.320000171661377,6.400000095367432,6.360000133514404,32000832.0,5.980710983276367
2015-10-08,6.639999866485596,6.519999980926514,6.579999923706055,6.579999923706055,62920842.0,6.1875901222229
2015-10-09,6.78000020980835,6.539999961853027,6.570000171661377,6.699999809265137,71575506.0,6.300434589385986
2015-10-12,7.050000190734863,6.690000057220459,6.75,7.0,130783371.0,6.582543849945068
2015-10-13,6.96999979019165,6.849999904632568,6.900000095367432,6.929999828338623,77843916.0,6.516717910766602
2015-10-14,6.96999979019165,6.75,6.880000114440918,6.760000228881836,70822857.0,6.356856346130371
2015-10-15,6.96999979019165,6.71999979019165,6.739999771118164,6.929999828338623,80328742.0,6.516717910766602
2015-10-16,7.090000152587891,6.929999828338623,6.949999809265137,7.070000171661377,147092519.0,6.6483683586120605
2015-10-19,7.170000076293945,6.900000095367432,7.150000095367432,6.980000019073486,117634722.0,6.563736438751221
2015-10-20,7.139999866485596,6.940000057220459,6.949999809265137,7.119999885559082,125572462.0,6.69538688659668
2015-10-21,7.309999942779541,6.679999828338623,7.119999885559082,6.760000228881836,178423276.0,6.356856346130371
2015-10-22,6.869999885559082,6.619999885559082,6.710000038146973,6.849999904632568,113687077.0,6.441488742828369
2015-10-23,6.949999809265137,6.760000228881836,6.880000114440918,6.920000076293945,103239226.0,6.507315158843994
2015-10-26,7.139999866485596,6.900000095367432,7.010000228881836,7.039999961853027,140488046.0,6.620157718658447
2015-10-27,7.0,6.699999809265137,6.96999979019165,6.949999809265137,103449073.0,6.535525321960449
2015-10-28,7.0,6.800000190734863,6.889999866485596,6.809999942779541,79808023.0,6.403874397277832
2015-10-29,6.900000095367432,6.760000228881836,6.849999904632568,6.809999942779541,57030431.0,6.403874397277832
2015-10-30,6.849999904632568,6.670000076293945,6.809999942779541,6.710000038146973,59602396.0,6.30983829498291
2015-11-02,6.78000020980835,6.599999904632568,6.619999885559082,6.610000133514404,52765328.0,6.21580171585083
2015-11-03,6.670000076293945,6.550000190734863,6.630000114440918,6.590000152587891,39799380.0,6.196995258331299
2015-11-04,6.880000114440918,6.599999904632568,6.610000133514404,6.860000133514404,88469630.0,6.450892448425293
2015-11-05,7.25,6.900000095367432,6.96999979019165,7.079999923706055,235503114.0,6.657772541046143
2015-11-06,7.269999980926514,7.079999923706055,7.210000038146973,7.139999866485596,171429700.0,6.714194297790527
2015-11-09,7.25,7.059999942779541,7.099999904632568,7.190000057220459,174186717.0,6.761212348937988
2015-11-10,7.190000057220459,7.059999942779541,7.150000095367432,7.159999847412109,127246519.0,6.733001232147217
2015-11-11,7.289999961853027,7.130000114440918,7.170000076293945,7.230000019073486,142773015.0,6.798826694488525
2015-11-12,7.21999979019165,7.059999942779541,7.210000038146973,7.079999923706055,120935036.0,6.657772541046143
2015-11-13,7.099999904632568,6.949999809265137,7.039999961853027,6.949999809265137,86883363.0,6.535525321960449
2015-11-16,7.039999961853027,6.809999942779541,6.849999904632568,7.03000020980835,60039419.0,6.61075496673584
2015-11-17,7.179999828338623,7.019999980926514,7.070000171661377,7.039999961853027,109662250.0,6.620157718658447
2015-11-18,7.130000114440918,6.960000038146973,7.010000228881836,6.96999979019165,72321172.0,6.554332256317139
2015-11-19,7.070000171661377,6.960000038146973,6.980000019073486,7.059999942779541,52452336.0,6.638965129852295
2015-11-20,7.190000057220459,7.019999980926514,7.059999942779541,7.119999885559082,113227053.0,6.69538688659668
2015-11-23,7.139999866485596,6.980000019073486,7.099999904632568,7.019999980926514,79736212.0,6.6013503074646
2015-11-24,7.039999961853027,6.900000095367432,7.0,6.960000038146973,47922352.0,6.544928550720215
2015-11-25,7.019999980926514,6.929999828338623,6.949999809265137,6.980000019073486,54208105.0,6.563736438751221
2015-11-26,7.019999980926514,6.920000076293945,6.980000019073486,6.929999828338623,69972432.0,6.516717910766602
2015-11-27,6.929999828338623,6.329999923706055,6.920000076293945,6.420000076293945,117189522.0,6.037132263183594
2015-11-30,6.539999961853027,6.210000038146973,6.409999847412109,6.420000076293945,68826716.0,6.037132263183594
2015-12-01,6.539999961853027,6.340000152587891,6.440000057220459,6.449999809265137,49251273.0,6.065343379974365
2015-12-02,7.079999923706055,6.420000076293945,6.449999809265137,6.880000114440918,138549576.0,6.469699859619141
2015-12-03,6.869999885559082,6.71999979019165,6.75,6.809999942779541,72876098.0,6.403874397277832
2015-12-04,6.769999980926514,6.599999904632568,6.75,6.650000095367432,58996474.0,6.253416538238525
2015-12-07,6.739999771118164,6.619999885559082,6.659999847412109,6.679999828338623,34963498.0,6.281627178192139
2015-12-08,6.659999847412109,6.5,6.659999847412109,6.510000228881836,36273717.0,6.121766090393066
2015-12-09,6.550000190734863,6.449999809265137,6.46999979019165,6.489999771118164,26954821.0,6.102957725524902
2015-12-10,6.519999980926514,6.389999866485596,6.5,6.409999847412109,28408550.0,6.027729034423828
2015-12-11,6.460000038146973,6.360000133514404,6.389999866485596,6.409999847412109,26197774.0,6.027729034423828
2015-12-14,6.579999923706055,6.329999923706055,6.369999885559082,6.559999942779541,37750942.0,6.168783187866211
2015-12-15,6.590000152587891,6.46999979019165,6.570000171661377,6.519999980926514,38574288.0,6.131168842315674
2015-12-16,6.550000190734863,6.460000038146973,6.53000020980835,6.480000019073486,30150044.0,6.093554496765137
2015-12-17,6.599999904632568,6.489999771118164,6.489999771118164,6.579999923706055,54906351.0,6.1875901222229
2015-12-18,6.630000114440918,6.53000020980835,6.570000171661377,6.559999942779541,40232737.0,6.168783187866211
2015-12-21,6.679999828338623,6.53000020980835,6.559999942779541,6.670000076293945,57321973.0,6.272223472595215
2015-12-22,6.739999771118164,6.610000133514404,6.690000057220459,6.659999847412109,46459070.0,6.262819766998291
2015-12-23,6.769999980926514,6.619999885559082,6.659999847412109,6.659999847412109,69915597.0,6.262819766998291
2015-12-24,6.670000076293945,6.46999979019165,6.650000095367432,6.559999942779541,53358576.0,6.168783187866211
2015-12-25,6.639999866485596,6.53000020980835,6.539999961853027,6.610000133514404,34448345.0,6.21580171585083
2015-12-28,6.619999885559082,6.429999828338623,6.599999904632568,6.440000057220459,46482054.0,6.0559401512146
2015-12-29,6.489999771118164,6.400000095367432,6.440000057220459,6.480000019073486,25582717.0,6.093554496765137
2015-12-30,6.71999979019165,6.579999923706055,6.670000076293945,6.670000076293945,94291615.0,6.272223472595215
2015-12-31,6.670000076293945,6.559999942779541,6.659999847412109,6.579999923706055,47836909.0,6.1875901222229
2016-01-04,6.489999771118164,5.980000019073486,6.449999809265137,6.0,61713491.0,5.6421799659729
2016-01-05,6.139999866485596,5.800000190734863,5.949999809265137,6.03000020980835,68622430.0,5.670391082763672
2016-01-06,6.269999980926514,6.010000228881836,6.059999942779541,6.260000228881836,54635245.0,5.886673927307129
2016-01-07,6.179999828338623,5.760000228881836,6.159999847412109,5.789999961853027,15892500.0,5.444703578948975
2016-01-08,6.110000133514404,5.75,5.889999866485596,6.0,69459908.0,5.6421799659729
2016-01-11,6.110000133514404,5.820000171661377,5.929999828338623,5.829999923706055,53513545.0,5.48231840133667
2016-01-12,5.949999809265137,5.71999979019165,5.840000152587891,5.889999866485596,48448685.0,5.538740158081055
2016-01-13,5.940000057220459,5.75,5.889999866485596,5.760000228881836,36251625.0,5.4164934158325195
2016-01-14,5.820000171661377,5.5,5.670000076293945,5.809999942779541,46892981.0,5.463510990142822
2016-01-15,5.789999961853027,5.489999771118164,5.789999961853027,5.519999980926514,47945008.0,5.190805435180664
2016-01-18,5.559999942779541,5.349999904632568,5.349999904632568,5.480000019073486,45924658.0,5.153191566467285
2016-01-19,5.699999809265137,5.449999809265137,5.489999771118164,5.639999866485596,40191931.0,5.303649425506592
2016-01-20,5.630000114440918,5.480000019073486,5.599999904632568,5.519999980926514,34283565.0,5.190805435180664
2016-01-21,5.579999923706055,5.380000114440918,5.440000057220459,5.389999866485596,29298790.0,5.068558216094971
2016-01-22,5.480000019073486,5.349999904632568,5.46999979019165,5.420000076293945,25089122.0,5.0967698097229
2016-01-25,5.5,5.409999847412109,5.460000038146973,5.440000057220459,20360128.0,5.115576267242432
2016-01-26,5.480000019073486,4.960000038146973,5.46999979019165,5.010000228881836,48913236.0,4.7112202644348145
2016-01-27,5.079999923706055,4.75,5.059999942779541,4.929999828338623,44118753.0,4.63599157333374
2016-01-28,5.019999980926514,4.679999828338623,4.889999866485596,4.690000057220459,40071999.0,4.410304069519043
2016-01-29,4.840000152587891,4.650000095367432,4.679999828338623,4.809999942779541,42361688.0,4.523148059844971
2016-02-01,4.789999961853027,4.550000190734863,4.789999961853027,4.630000114440918,36782798.0,4.3538818359375
2016-02-02,4.78000020980835,4.630000114440918,4.630000114440918,4.730000019073486,26432508.0,4.447918891906738
2016-02-03,4.75,4.619999885559082,4.690000057220459,4.739999771118164,26771826.0,4.457322120666504
2016-02-04,4.820000171661377,4.71999979019165,4.739999771118164,4.789999961853027,32402195.0,4.504339694976807
2016-02-05,4.800000190734863,4.75,4.78000020980835,4.760000228881836,21522580.0,4.47613000869751
2016-02-15,4.710000038146973,4.599999904632568,4.610000133514404,4.690000057220459,26515891.0,4.410304069519043
2016-02-16,4.880000114440918,4.690000057220459,4.71999979019165,4.860000133514404,37323187.0,4.570165157318115
2016-02-17,4.949999809265137,4.849999904632568,4.869999885559082,4.909999847412109,35726152.0,4.617183208465576
2016-02-18,5.400000095367432,5.400000095367432,5.400000095367432,5.400000095367432,32883154.0,5.0779619216918945
2016-02-19,5.550000190734863,5.349999904632568,5.449999809265137,5.429999828338623,114051778.0,5.106172561645508
2016-02-22,5.539999961853027,5.369999885559082,5.5,5.460000038146973,76797090.0,5.134383678436279
2016-02-23,5.489999771118164,5.309999942779541,5.46999979019165,5.369999885559082,46138882.0,5.049751281738281
2016-02-24,5.400000095367432,5.28000020980835,5.349999904632568,5.369999885559082,34686747.0,5.049751281738281
2016-02-25,5.380000114440918,4.849999904632568,5.380000114440918,4.920000076293945,53212011.0,4.626587867736816
2016-02-26,5.03000020980835,4.900000095367432,4.960000038146973,4.980000019073486,38148641.0,4.683009624481201
2016-02-29,4.989999771118164,4.690000057220459,4.980000019073486,4.889999866485596,40843922.0,4.598376750946045
2016-03-01,5.03000020980835,4.860000133514404,4.889999866485596,5.0,30621157.0,4.701816558837891
2016-03-02,5.389999866485596,4.960000038146973,4.980000019073486,5.300000190734863,76490660.0,4.983925819396973
2016-03-03,5.510000228881836,5.25,5.28000020980835,5.380000114440918,80623926.0,5.059154987335205
2016-03-04,5.829999923706055,5.300000190734863,5.349999904632568,5.53000020980835,134590994.0,5.200209617614746
2016-03-07,5.75,5.489999771118164,5.590000152587891,5.539999961853027,66714123.0,5.209612846374512
2016-03-08,5.570000171661377,5.300000190734863,5.570000171661377,5.480000019073486,66294600.0,5.153191566467285
2016-03-09,5.420000076293945,5.25,5.349999904632568,5.400000095367432,37451477.0,5.0779619216918945
2016-03-10,5.480000019073486,5.309999942779541,5.420000076293945,5.320000171661377,26584965.0,5.00273323059082
2016-03-11,5.309999942779541,5.210000038146973,5.28000020980835,5.28000020980835,22384200.0,4.965118408203125
2016-03-14,5.590000152587891,5.320000171661377,5.329999923706055,5.449999809265137,54432575.0,5.1249799728393555
2016-03-15,5.489999771118164,5.369999885559082,5.449999809265137,5.409999847412109,31727780.0,5.087365627288818
2016-03-16,5.480000019073486,5.389999866485596,5.409999847412109,5.460000038146973,44440755.0,5.134383678436279
2016-03-17,5.519999980926514,5.409999847412109,5.460000038146973,5.510000228881836,39664166.0,5.18140172958374
2016-03-18,5.599999904632568,5.480000019073486,5.510000228881836,5.559999942779541,84004577.0,5.228419780731201
2016-03-21,5.869999885559082,5.599999904632568,5.630000114440918,5.760000228881836,131536284.0,5.4164934158325195
2016-03-22,5.769999980926514,5.650000095367432,5.699999809265137,5.670000076293945,57151302.0,5.331859588623047
2016-03-23,5.889999866485596,5.650000095367432,5.679999828338623,5.800000190734863,78077393.0,5.454108238220215
2016-03-24,5.78000020980835,5.619999885559082,5.78000020980835,5.639999866485596,44817616.0,5.303649425506592
2016-03-25,5.690000057220459,5.599999904632568,5.610000133514404,5.670000076293945,26661419.0,5.331859588623047
2016-03-28,5.75,5.599999904632568,5.699999809265137,5.650000095367432,28841916.0,5.313052654266357
2016-03-29,5.659999847412109,5.519999980926514,5.630000114440918,5.539999961853027,21757129.0,5.209612846374512
2016-03-30,5.699999809265137,5.570000171661377,5.579999923706055,5.670000076293945,32412357.0,5.331859588623047
2016-03-31,5.75,5.639999866485596,5.71999979019165,5.690000057220459,31330614.0,5.350667953491211
2016-04-01,5.679999828338623,5.53000020980835,5.619999885559082,5.650000095367432,32697785.0,5.313052654266357
2016-04-05,5.739999771118164,5.630000114440918,5.659999847412109,5.699999809265137,53869990.0,5.360070705413818
2016-04-06,5.710000038146973,5.619999885559082,5.679999828338623,5.659999847412109,35064893.0,5.322456359863281
2016-04-07,5.699999809265137,5.579999923706055,5.679999828338623,5.590000152587891,25965874.0,5.256631374359131
2016-04-08,5.559999942779541,5.400000095367432,5.559999942779541,5.46999979019165,30403948.0,5.143787384033203
2016-04-11,5.949999809265137,5.610000133514404,5.650000095367432,5.78000020980835,119916620.0,5.435300350189209
2016-04-12,5.840000152587891,5.659999847412109,5.769999980926514,5.71999979019165,43625158.0,5.378878116607666
2016-04-13,6.0,5.789999961853027,5.800000190734863,5.869999885559082,95246653.0,5.519932746887207
2016-04-14,6.03000020980835,5.889999866485596,5.900000095367432,5.949999809265137,71160242.0,5.5951619148254395
2016-04-15,6.119999885559082,5.909999847412109,5.909999847412109,6.079999923706055,86906185.0,5.717409133911133
2016-04-18,6.03000020980835,5.800000190734863,6.019999980926514,5.840000152587891,57270643.0,5.4917216300964355
2016-04-19,5.920000076293945,5.75,5.880000114440918,5.829999923706055,27324308.0,5.48231840133667
2016-04-20,5.860000133514404,5.46999979019165,5.829999923706055,5.670000076293945,73638098.0,5.331859588623047
2016-04-21,5.670000076293945,5.559999942779541,5.650000095367432,5.570000171661377,28128611.0,5.237824440002441
2016-04-22,5.630000114440918,5.489999771118164,5.570000171661377,5.53000020980835,34412388.0,5.200209617614746
2016-04-25,5.53000020980835,5.420000076293945,5.53000020980835,5.480000019073486,23568309.0,5.153191566467285
2016-04-26,5.539999961853027,5.449999809265137,5.480000019073486,5.53000020980835,17366178.0,5.200209617614746
2016-04-27,5.539999961853027,5.429999828338623,5.539999961853027,5.460000038146973,18838153.0,5.134383678436279
2016-04-28,5.480000019073486,5.349999904632568,5.460000038146973,5.409999847412109,22340608.0,5.087365627288818
2016-04-29,5.440000057220459,5.360000133514404,5.409999847412109,5.400000095367432,19615867.0,5.0779619216918945
2016-05-03,5.53000020980835,5.389999866485596,5.420000076293945,5.53000020980835,31495850.0,5.200209617614746
2016-05-04,5.539999961853027,5.480000019073486,5.5,5.519999980926514,21630799.0,5.190805435180664
2016-05-05,5.519999980926514,5.449999809265137,5.510000228881836,5.519999980926514,20998562.0,5.190805435180664
2016-05-06,5.550000190734863,5.349999904632568,5.5,5.349999904632568,28746301.0,5.030942916870117
2016-05-09,5.309999942779541,4.980000019073486,5.300000190734863,5.03000020980835,60488268.0,4.73002815246582
2016-05-10,5.070000171661377,4.96999979019165,5.03000020980835,5.010000228881836,41303589.0,4.7112202644348145
2016-05-11,5.050000190734863,4.949999809265137,5.019999980926514,5.0,20588463.0,4.701816558837891
2016-05-12,5.010000228881836,4.860000133514404,4.980000019073486,5.010000228881836,20375307.0,4.7112202644348145
2016-05-13,5.090000152587891,4.96999979019165,5.0,5.010000228881836,16523390.0,4.7112202644348145
2016-05-16,5.03000020980835,4.909999847412109,5.0,5.03000020980835,27331705.0,4.73002815246582
2016-05-17,5.039999961853027,4.96999979019165,5.039999961853027,5.010000228881836,17859009.0,4.7112202644348145
2016-05-18,4.980000019073486,4.869999885559082,4.980000019073486,4.929999828338623,26298128.0,4.63599157333374
2016-05-19,4.96999979019165,4.909999847412109,4.920000076293945,4.909999847412109,14739357.0,4.617183208465576
2016-05-20,4.949999809265137,4.840000152587891,4.880000114440918,4.949999809265137,12973381.0,4.65479850769043
2016-05-23,4.989999771118164,4.949999809265137,4.96999979019165,4.980000019073486,13979618.0,4.683009624481201
2016-05-24,4.980000019073486,4.889999866485596,4.96999979019165,4.909999847412109,15735241.0,4.617183208465576
2016-05-25,4.960000038146973,4.900000095367432,4.929999828338623,4.909999847412109,12324786.0,4.617183208465576
2016-05-26,4.949999809265137,4.849999904632568,4.909999847412109,4.940000057220459,13868071.0,4.645394802093506
2016-05-27,4.949999809265137,4.889999866485596,4.940000057220459,4.920000076293945,9940129.0,4.626587867736816
2016-05-30,4.940000057220459,4.880000114440918,4.929999828338623,4.920000076293945,10167923.0,4.626587867736816
2016-05-31,5.099999904632568,4.900000095367432,4.909999847412109,5.090000152587891,36034269.0,4.786449432373047
2016-06-01,5.130000114440918,5.059999942779541,5.090000152587891,5.070000171661377,24360720.0,4.767642021179199
2016-06-02,5.079999923706055,5.019999980926514,5.059999942779541,5.050000190734863,23356271.0,4.748834609985352
2016-06-03,5.079999923706055,5.019999980926514,5.050000190734863,5.070000171661377,28183708.0,4.767642021179199
2016-06-06,5.099999904632568,5.03000020980835,5.070000171661377,5.070000171661377,19156734.0,4.767642021179199
2016-06-07,5.070000171661377,5.010000228881836,5.059999942779541,5.039999961853027,12755298.0,4.739431858062744
2016-06-08,5.039999961853027,4.980000019073486,5.039999961853027,5.019999980926514,16773420.0,4.72062349319458
2016-06-13,4.980000019073486,4.869999885559082,4.980000019073486,4.880000114440918,23636848.0,4.588973045349121
2016-06-14,4.949999809265137,4.880000114440918,4.880000114440918,4.940000057220459,18887101.0,4.645394802093506
2016-06-15,5.010000228881836,4.880000114440918,4.900000095367432,5.0,20504612.0,4.701816558837891
2016-06-16,5.039999961853027,4.960000038146973,5.0,4.980000019073486,16955758.0,4.683009624481201
2016-06-17,5.019999980926514,4.96999979019165,4.96999979019165,5.019999980926514,19304921.0,4.72062349319458
2016-06-20,5.019999980926514,4.960000038146973,5.010000228881836,4.989999771118164,13609112.0,4.692413330078125
2016-06-21,5.03000020980835,4.960000038146973,5.0,4.96999979019165,23785792.0,4.673604965209961
2016-06-22,4.989999771118164,4.949999809265137,4.960000038146973,4.989999771118164,11819838.0,4.692413330078125
2016-06-23,4.989999771118164,4.900000095367432,4.980000019073486,4.949999809265137,31644892.0,4.65479850769043
2016-06-24,4.980000019073486,4.869999885559082,4.949999809265137,4.900000095367432,24978746.0,4.607780456542969
2016-06-27,4.960000038146973,4.869999885559082,4.880000114440918,4.949999809265137,18762196.0,4.65479850769043
2016-06-28,4.96999979019165,4.900000095367432,4.940000057220459,4.960000038146973,17923021.0,4.6642022132873535
2016-06-29,5.099999904632568,4.949999809265137,4.960000038146973,5.039999961853027,34884778.0,4.739431858062744
2016-06-30,5.050000190734863,5.0,5.039999961853027,5.019999980926514,17309965.0,4.72062349319458
2016-07-01,5.050000190734863,5.010000228881836,5.019999980926514,5.039999961853027,15249320.0,4.739431858062744
2016-07-04,5.139999866485596,5.019999980926514,5.03000020980835,5.130000114440918,39731535.0,4.824063777923584
2016-07-05,5.46999979019165,5.110000133514404,5.130000114440918,5.28000020980835,67201111.0,4.965118408203125
2016-07-06,5.25,5.150000095367432,5.25,5.230000019073486,37250893.0,4.918099880218506
2016-07-07,5.230000019073486,5.170000076293945,5.21999979019165,5.21999979019165,25708933.0,4.908697128295898
2016-07-08,5.21999979019165,5.150000095367432,5.210000038146973,5.199999809265137,19897915.0,4.889889240264893
2016-07-11,5.260000228881836,5.190000057220459,5.199999809265137,5.21999979019165,44154581.0,4.908697128295898
2016-07-12,5.369999885559082,5.170000076293945,5.21999979019165,5.340000152587891,52148435.0,5.021540641784668
2016-07-13,5.409999847412109,5.300000190734863,5.349999904632568,5.320000171661377,42257860.0,5.00273323059082
2016-07-14,5.309999942779541,5.269999980926514,5.309999942779541,5.300000190734863,20672667.0,4.983925819396973
2016-07-15,5.340000152587891,5.269999980926514,5.320000171661377,5.300000190734863,21464591.0,4.983925819396973
2016-07-18,5.289999961853027,5.21999979019165,5.28000020980835,5.25,20249320.0,4.93690824508667
2016-07-19,5.25,5.190000057220459,5.239999771118164,5.239999771118164,20996437.0,4.9275031089782715
2016-07-20,5.260000228881836,5.210000038146973,5.230000019073486,5.239999771118164,19544570.0,4.9275031089782715
2016-07-21,5.289999961853027,5.21999979019165,5.239999771118164,5.269999980926514,18269931.0,4.955715179443359
2016-07-22,5.329999923706055,5.239999771118164,5.269999980926514,5.269999980926514,26117086.0,4.955715179443359
2016-07-25,5.349999904632568,5.230000019073486,5.25,5.340000152587891,31536595.0,5.021540641784668
2016-07-26,5.380000114440918,5.320000171661377,5.329999923706055,5.349999904632568,25461354.0,5.030942916870117
2016-07-27,5.449999809265137,5.130000114440918,5.380000114440918,5.21999979019165,47856957.0,4.908697128295898
2016-07-28,5.289999961853027,5.159999847412109,5.199999809265137,5.25,26751305.0,4.93690824508667
2016-07-29,5.260000228881836,5.199999809265137,5.239999771118164,5.210000038146973,7881306.0,4.899292945861816
2016-08-01,5.409999847412109,5.239999771118164,5.269999980926514,5.260000228881836,40170082.0,4.9463114738464355
2016-08-02,5.340000152587891,5.25,5.289999961853027,5.309999942779541,22788042.0,4.9933295249938965
2016-08-03,5.309999942779541,5.260000228881836,5.289999961853027,5.28000020980835,16542137.0,4.965118408203125
2016-08-04,5.300000190734863,5.260000228881836,5.28000020980835,5.28000020980835,15304639.0,4.965118408203125
2016-08-05,5.320000171661377,5.260000228881836,5.28000020980835,5.300000190734863,18371773.0,4.983925819396973
2016-08-08,5.360000133514404,5.239999771118164,5.28000020980835,5.360000133514404,25259601.0,5.040348052978516
2016-08-09,5.409999847412109,5.309999942779541,5.340000152587891,5.380000114440918,30360609.0,5.059154987335205
2016-08-10,5.400000095367432,5.360000133514404,5.380000114440918,5.369999885559082,17381686.0,5.049751281738281
2016-08-11,5.389999866485596,5.300000190734863,5.360000133514404,5.300000190734863,18087017.0,4.983925819396973
2016-08-12,5.369999885559082,5.28000020980835,5.300000190734863,5.369999885559082,17752426.0,5.049751281738281
2016-08-15,5.510000228881836,5.349999904632568,5.369999885559082,5.46999979019165,50225108.0,5.143787384033203
2016-08-16,5.610000133514404,5.46999979019165,5.5,5.539999961853027,57565607.0,5.209612846374512
2016-08-17,5.550000190734863,5.480000019073486,5.519999980926514,5.5,26385817.0,5.171998023986816
2016-08-18,5.539999961853027,5.460000038146973,5.5,5.519999980926514,23629322.0,5.190805435180664
2016-08-19,5.590000152587891,5.46999979019165,5.510000228881836,5.579999923706055,32869775.0,5.247227191925049
2016-08-22,5.630000114440918,5.46999979019165,5.590000152587891,5.489999771118164,27337932.0,5.162594318389893
2016-08-23,5.550000190734863,5.449999809265137,5.480000019073486,5.480000019073486,18713495.0,5.153191566467285
2016-08-24,5.46999979019165,5.380000114440918,5.449999809265137,5.400000095367432,20924318.0,5.087245464324951
2016-08-25,5.389999866485596,5.260000228881836,5.380000114440918,5.320000171661377,21178853.0,5.011878967285156
2016-08-26,5.369999885559082,5.309999942779541,5.309999942779541,5.340000152587891,12772781.0,5.0307207107543945
2016-08-29,5.389999866485596,5.300000190734863,5.340000152587891,5.349999904632568,13045639.0,5.040140628814697
2016-08-30,5.360000133514404,5.289999961853027,5.349999904632568,5.320000171661377,12829633.0,5.011878967285156
2016-08-31,5.320000171661377,5.260000228881836,5.320000171661377,5.289999961853027,16808596.0,4.983615875244141
2016-09-01,5.300000190734863,5.21999979019165,5.300000190734863,5.230000019073486,24404342.0,4.927091598510742
2016-09-02,5.28000020980835,5.21999979019165,5.230000019073486,5.269999980926514,16072151.0,4.9647746086120605
2016-09-05,5.340000152587891,5.269999980926514,5.269999980926514,5.309999942779541,21890470.0,5.002458095550537
2016-09-06,5.46999979019165,5.300000190734863,5.300000190734863,5.449999809265137,47849620.0,5.134349346160889
2016-09-07,5.71999979019165,5.409999847412109,5.449999809265137,5.590000152587891,94904206.0,5.266241073608398
2016-09-08,5.590000152587891,5.510000228881836,5.590000152587891,5.559999942779541,31754809.0,5.237978458404541
2016-09-09,5.690000057220459,5.539999961853027,5.579999923706055,5.550000190734863,36609638.0,5.22855806350708
2016-09-12,5.539999961853027,5.420000076293945,5.489999771118164,5.53000020980835,40270294.0,5.209716320037842
2016-09-13,5.570000171661377,5.460000038146973,5.539999961853027,5.5,22468754.0,5.181453227996826
2016-09-14,5.53000020980835,5.449999809265137,5.480000019073486,5.510000228881836,15422088.0,5.190874099731445
2016-09-19,5.659999847412109,5.5,5.510000228881836,5.630000114440918,37028549.0,5.303924083709717
2016-09-20,5.650000095367432,5.570000171661377,5.639999866485596,5.639999866485596,21216487.0,5.313344955444336
2016-09-21,5.679999828338623,5.599999904632568,5.630000114440918,5.599999904632568,19919782.0,5.275661468505859
2016-09-22,5.650000095367432,5.579999923706055,5.610000133514404,5.599999904632568,18282409.0,5.275661468505859
2016-09-23,5.650000095367432,5.590000152587891,5.599999904632568,5.599999904632568,16313477.0,5.275661468505859
2016-09-26,5.650000095367432,5.440000057220459,5.579999923706055,5.449999809265137,28966290.0,5.134349346160889
2016-09-27,5.480000019073486,5.369999885559082,5.449999809265137,5.449999809265137,20849073.0,5.134349346160889
2016-09-28,5.480000019073486,5.400000095367432,5.46999979019165,5.409999847412109,9750028.0,5.096665859222412
2016-09-29,5.46999979019165,5.400000095367432,5.409999847412109,5.429999828338623,11809892.0,5.115507125854492
2016-09-30,5.480000019073486,5.409999847412109,5.409999847412109,5.46999979019165,11260066.0,5.153191089630127
2016-10-10,5.570000171661377,5.449999809265137,5.480000019073486,5.519999980926514,22107219.0,5.2002949714660645
2016-10-11,5.650000095367432,5.519999980926514,5.519999980926514,5.590000152587891,22040774.0,5.266241073608398
2016-10-12,5.599999904632568,5.53000020980835,5.599999904632568,5.550000190734863,11796285.0,5.22855806350708
2016-10-13,5.75,5.53000020980835,5.539999961853027,5.699999809265137,70957015.0,5.369869709014893
2016-10-14,5.699999809265137,5.619999885559082,5.690000057220459,5.670000076293945,23662060.0,5.341607570648193
2016-10-17,5.679999828338623,5.550000190734863,5.650000095367432,5.559999942779541,23102400.0,5.237978458404541
2016-10-18,5.699999809265137,5.550000190734863,5.559999942779541,5.679999828338623,22444812.0,5.351027965545654
2016-10-19,5.730000019073486,5.639999866485596,5.690000057220459,5.670000076293945,22490786.0,5.341607570648193
2016-10-20,5.710000038146973,5.610000133514404,5.659999847412109,5.659999847412109,17131587.0,5.332186698913574
2016-10-21,6.099999904632568,5.639999866485596,5.659999847412109,5.869999885559082,105711973.0,5.53002405166626
2016-10-24,6.010000228881836,5.820000171661377,5.869999885559082,5.920000076293945,78300257.0,5.577127456665039
2016-10-25,5.989999771118164,5.78000020980835,5.920000076293945,5.849999904632568,44260251.0,5.5111823081970215
2016-10-26,5.909999847412109,5.789999961853027,5.840000152587891,5.849999904632568,27245273.0,5.5111823081970215
2016-10-27,5.920000076293945,5.809999942779541,5.849999904632568,5.900000095367432,31986225.0,5.558286190032959
2016-10-28,6.050000190734863,5.869999885559082,5.880000114440918,5.989999771118164,55142615.0,5.643073081970215
2016-10-31,5.980000019073486,5.849999904632568,5.980000019073486,5.880000114440918,30362923.0,5.539444923400879
2016-11-01,5.949999809265137,5.849999904632568,5.889999866485596,5.900000095367432,19651653.0,5.558286190032959
2016-11-02,5.989999771118164,5.869999885559082,5.889999866485596,5.880000114440918,31822856.0,5.539444923400879
2016-11-03,5.949999809265137,5.809999942779541,5.840000152587891,5.880000114440918,27991961.0,5.539444923400879
2016-11-04,6.050000190734863,5.860000133514404,5.860000133514404,5.949999809265137,49287836.0,5.605390548706055
2016-11-07,5.960000038146973,5.880000114440918,5.949999809265137,5.900000095367432,22920489.0,5.558286190032959
2016-11-08,6.099999904632568,5.880000114440918,5.949999809265137,6.090000152587891,61500095.0,5.737282752990723
2016-11-09,6.210000038146973,6.019999980926514,6.059999942779541,6.099999904632568,79938892.0,5.746703624725342
2016-11-10,6.489999771118164,6.260000228881836,6.400000095367432,6.289999961853027,97026437.0,5.925698757171631
2016-11-11,6.650000095367432,6.300000190734863,6.360000133514404,6.519999980926514,121983320.0,6.1423773765563965
2016-11-14,6.980000019073486,6.440000057220459,6.489999771118164,6.889999866485596,145988378.0,6.49094820022583
2016-11-15,7.0,6.679999828338623,6.849999904632568,6.75,89955595.0,6.359055995941162
2016-11-16,6.789999961853027,6.619999885559082,6.739999771118164,6.71999979019165,54211910.0,6.330793380737305
2016-11-17,6.940000057220459,6.599999904632568,6.699999809265137,6.849999904632568,59747949.0,6.4532647132873535
2016-11-18,6.860000133514404,6.679999828338623,6.820000171661377,6.71999979019165,49220566.0,6.330793380737305
2016-11-21,6.849999904632568,6.650000095367432,6.71999979019165,6.690000057220459,39067525.0,6.3025312423706055
2016-11-22,6.769999980926514,6.619999885559082,6.690000057220459,6.739999771118164,40468820.0,6.349635601043701
2016-11-23,6.760000228881836,6.559999942779541,6.699999809265137,6.619999885559082,40502318.0,6.23658561706543
2016-11-24,6.659999847412109,6.519999980926514,6.599999904632568,6.550000190734863,36790098.0,6.170639991760254
2016-11-25,6.659999847412109,6.539999961853027,6.570000171661377,6.610000133514404,41841141.0,6.2271647453308105
2016-11-28,6.809999942779541,6.619999885559082,6.619999885559082,6.760000228881836,58831909.0,6.3684773445129395
2016-11-29,6.849999904632568,6.610000133514404,6.78000020980835,6.78000020980835,62044746.0,6.3873186111450195
2016-11-30,6.730000019073486,6.489999771118164,6.730000019073486,6.5,62719810.0,6.123535633087158
2016-12-01,6.590000152587891,6.380000114440918,6.5,6.460000038146973,49227365.0,6.08585262298584
2016-12-02,6.489999771118164,6.369999885559082,6.449999809265137,6.400000095367432,37798620.0,6.029328346252441
2016-12-05,6.369999885559082,6.199999809265137,6.349999904632568,6.230000019073486,41790884.0,5.869173526763916
2016-12-06,6.329999923706055,6.199999809265137,6.210000038146973,6.260000228881836,36896726.0,5.897436141967773
2016-12-07,6.429999828338623,6.159999847412109,6.260000228881836,6.420000076293945,39665896.0,6.048169136047363
2016-12-08,6.730000019073486,6.480000019073486,6.5,6.659999847412109,87684314.0,6.274269104003906
2016-12-09,6.75,6.570000171661377,6.659999847412109,6.630000114440918,35798393.0,6.246006965637207
2016-12-12,6.679999828338623,6.210000038146973,6.650000095367432,6.380000114440918,47020879.0,6.010486125946045
2016-12-13,6.480000019073486,6.28000020980835,6.300000190734863,6.440000057220459,24477192.0,6.06701135635376
2016-12-14,6.559999942779541,6.400000095367432,6.440000057220459,6.46999979019165,25702707.0,6.095273017883301
2016-12-15,6.599999904632568,6.429999828338623,6.449999809265137,6.489999771118164,37248918.0,6.114114761352539
2016-12-16,6.46999979019165,6.320000171661377,6.460000038146973,6.380000114440918,31122033.0,6.010486125946045
2016-12-19,6.369999885559082,6.210000038146973,6.369999885559082,6.230000019073486,26286322.0,5.869173526763916
2016-12-20,6.269999980926514,6.150000095367432,6.21999979019165,6.21999979019165,15926676.0,5.859752178192139
2016-12-21,6.309999942779541,6.190000057220459,6.199999809265137,6.300000190734863,20878506.0,5.93511962890625
2016-12-22,6.320000171661377,6.230000019073486,6.25,6.25,14095656.0,5.8880157470703125
2016-12-23,6.289999961853027,6.110000133514404,6.25,6.119999885559082,19205620.0,5.765544414520264
2016-12-26,6.21999979019165,5.980000019073486,6.099999904632568,6.210000038146973,23049179.0,5.850332260131836
2016-12-27,6.239999771118164,6.110000133514404,6.21999979019165,6.179999828338623,17341824.0,5.8220696449279785
2016-12-28,6.179999828338623,6.050000190734863,6.170000076293945,6.079999923706055,22723002.0,5.727861404418945
2016-12-29,6.199999809265137,6.019999980926514,6.019999980926514,6.079999923706055,16335884.0,5.727861404418945
2016-12-30,6.159999847412109,6.059999942779541,6.079999923706055,6.099999904632568,19134443.0,5.746703624725342
2017-01-03,6.25,6.090000152587891,6.099999904632568,6.239999771118164,18369538.0,5.878594875335693
2017-01-04,6.300000190734863,6.210000038146973,6.230000019073486,6.300000190734863,19571754.0,5.93511962890625
2017-01-05,6.730000019073486,6.289999961853027,6.300000190734863,6.590000152587891,75646437.0,6.208323955535889
2017-01-06,6.659999847412109,6.489999771118164,6.570000171661377,6.519999980926514,24438279.0,6.1423773765563965
2017-01-09,6.820000171661377,6.489999771118164,6.510000228881836,6.739999771118164,54897031.0,6.349635601043701
2017-01-10,6.75,6.610000133514404,6.699999809265137,6.650000095367432,21715520.0,6.264848232269287
2017-01-11,6.650000095367432,6.480000019073486,6.610000133514404,6.480000019073486,23298443.0,6.104694843292236
2017-01-12,6.559999942779541,6.409999847412109,6.46999979019165,6.429999828338623,13840313.0,6.057590007781982
2017-01-13,6.550000190734863,6.349999904632568,6.429999828338623,6.5,21685514.0,6.123535633087158
2017-01-16,6.639999866485596,6.300000190734863,6.480000019073486,6.5,69054421.0,6.123535633087158
2017-01-17,6.690000057220459,6.489999771118164,6.53000020980835,6.659999847412109,38024932.0,6.274269104003906
2017-01-18,6.730000019073486,6.599999904632568,6.659999847412109,6.659999847412109,22177521.0,6.274269104003906
2017-01-19,6.699999809265137,6.559999942779541,6.630000114440918,6.590000152587891,15833846.0,6.208323955535889
2017-01-20,6.639999866485596,6.480000019073486,6.579999923706055,6.639999866485596,16307083.0,6.25542688369751
2017-01-23,6.900000095367432,6.650000095367432,6.650000095367432,6.75,44430034.0,6.359055995941162
2017-01-24,6.840000152587891,6.710000038146973,6.75,6.800000190734863,34598574.0,6.406160831451416
2017-01-25,6.940000057220459,6.739999771118164,6.78000020980835,6.769999980926514,30750021.0,6.3778977394104
2017-01-26,6.889999866485596,6.730000019073486,6.78000020980835,6.880000114440918,26097709.0,6.481527805328369
2017-02-03,6.949999809265137,6.789999961853027,6.880000114440918,6.880000114440918,26995226.0,6.481527805328369
2017-02-06,7.0,6.829999923706055,6.869999885559082,6.960000038146973,30681758.0,6.556894302368164
2017-02-07,7.179999828338623,6.940000057220459,6.949999809265137,7.170000076293945,75322055.0,6.754731178283691
2017-02-08,7.199999809265137,7.0,7.190000057220459,7.139999866485596,58463984.0,6.726468563079834
2017-02-09,7.269999980926514,7.079999923706055,7.110000133514404,7.239999771118164,70687349.0,6.820676326751709
2017-02-10,7.599999904632568,7.190000057220459,7.25,7.360000133514404,109200863.0,6.933726787567139
2017-02-13,7.420000076293945,7.260000228881836,7.340000152587891,7.389999866485596,69926319.0,6.961988925933838
2017-02-14,7.519999980926514,7.349999904632568,7.420000076293945,7.46999979019165,56633055.0,7.037355422973633
2017-02-15,7.449999809265137,7.179999828338623,7.449999809265137,7.239999771118164,80870521.0,6.820676326751709
2017-02-16,7.449999809265137,7.25,7.25,7.300000190734863,51658909.0,6.877202033996582
2017-02-17,7.409999847412109,7.260000228881836,7.289999961853027,7.289999961853027,49770444.0,6.867780685424805
2017-02-20,7.440000057220459,7.25,7.260000228881836,7.300000190734863,75546323.0,6.877202033996582
2017-02-21,7.420000076293945,7.210000038146973,7.329999923706055,7.320000171661377,70613212.0,6.896043300628662
2017-02-22,7.519999980926514,7.25,7.349999904632568,7.440000057220459,90768941.0,7.009093761444092
2017-02-23,7.539999961853027,7.400000095367432,7.46999979019165,7.489999771118164,66718386.0,7.056196689605713
2017-02-24,7.5,7.329999923706055,7.46999979019165,7.409999847412109,45403559.0,6.980830192565918
2017-02-27,7.440000057220459,7.260000228881836,7.409999847412109,7.269999980926514,49537546.0,6.848939418792725
2017-02-28,7.329999923706055,7.25,7.309999942779541,7.300000190734863,27358500.0,6.877202033996582
2017-03-01,7.329999923706055,7.21999979019165,7.300000190734863,7.320000171661377,48791227.0,6.896043300628662
2017-03-02,7.380000114440918,7.150000095367432,7.300000190734863,7.269999980926514,57580764.0,6.848939418792725
2017-03-03,7.21999979019165,7.079999923706055,7.210000038146973,7.110000133514404,44759230.0,6.698206901550293
2017-03-06,7.289999961853027,7.139999866485596,7.139999866485596,7.289999961853027,61401481.0,6.867780685424805
2017-03-07,7.400000095367432,7.25,7.300000190734863,7.380000114440918,48905879.0,6.952568531036377
2017-03-08,7.550000190734863,7.380000114440918,7.420000076293945,7.400000095367432,68304121.0,6.971409797668457
2017-03-09,7.480000019073486,7.300000190734863,7.400000095367432,7.369999885559082,31682477.0,6.943147659301758
2017-03-10,7.610000133514404,7.400000095367432,7.400000095367432,7.5,64564209.0,7.065618515014648
2017-03-13,7.75,7.53000020980835,7.579999923706055,7.659999847412109,87744932.0,7.216351509094238
2017-03-14,7.840000152587891,7.610000133514404,7.630000114440918,7.670000076293945,67787010.0,7.225772857666016
2017-03-15,7.699999809265137,7.559999942779541,7.699999809265137,7.599999904632568,34938160.0,7.159826278686523
2017-03-16,7.670000076293945,7.400000095367432,7.599999904632568,7.480000019073486,85899208.0,7.046776294708252
2017-03-17,7.53000020980835,7.400000095367432,7.480000019073486,7.480000019073486,47899451.0,7.046776294708252
2017-03-20,7.480000019073486,7.349999904632568,7.46999979019165,7.420000076293945,43672203.0,6.9902520179748535
2017-03-21,7.489999771118164,7.380000114440918,7.389999866485596,7.449999809265137,37706971.0,7.018514156341553
2017-03-22,7.630000114440918,7.380000114440918,7.409999847412109,7.510000228881836,74937747.0,7.075039386749268
2017-03-23,7.550000190734863,7.369999885559082,7.510000228881836,7.480000019073486,68131145.0,7.046776294708252
2017-03-24,7.619999885559082,7.400000095367432,7.5,7.610000133514404,63503640.0,7.169247627258301
2017-03-27,7.739999771118164,7.510000228881836,7.630000114440918,7.53000020980835,54057279.0,7.093881130218506
2017-03-28,7.519999980926514,7.409999847412109,7.510000228881836,7.449999809265137,30988480.0,7.018514156341553
2017-03-29,7.610000133514404,7.429999828338623,7.449999809265137,7.489999771118164,43128949.0,7.056196689605713
2017-03-30,7.53000020980835,7.28000020980835,7.480000019073486,7.309999942779541,61896572.0,6.886622905731201
2017-03-31,7.369999885559082,7.159999847412109,7.309999942779541,7.199999809265137,42259367.0,6.782993316650391
2017-04-05,7.679999828338623,7.300000190734863,7.679999828338623,7.349999904632568,263711343.0,6.9243059158325195
2017-04-06,7.420000076293945,7.210000038146973,7.340000152587891,7.329999923706055,89649889.0,6.905464172363281
2017-04-07,7.360000133514404,7.210000038146973,7.320000171661377,7.25,61464615.0,6.830097675323486
2017-04-10,7.329999923706055,7.21999979019165,7.260000228881836,7.260000228881836,44454283.0,6.839519023895264
2017-04-11,7.400000095367432,7.210000038146973,7.289999961853027,7.340000152587891,90436454.0,6.914885520935059
2017-04-12,7.28000020980835,7.059999942779541,7.28000020980835,7.090000152587891,86425951.0,6.6793646812438965
2017-04-13,7.119999885559082,7.039999961853027,7.059999942779541,7.070000171661377,30834317.0,6.660522937774658
2017-04-14,7.130000114440918,6.889999866485596,7.059999942779541,6.909999847412109,47433828.0,6.50978946685791
2017-04-17,6.909999847412109,6.71999979019165,6.900000095367432,6.809999942779541,55434244.0,6.415581703186035
2017-04-18,6.940000057220459,6.769999980926514,6.880000114440918,6.809999942779541,41556264.0,6.415581703186035
2017-04-19,6.849999904632568,6.639999866485596,6.800000190734863,6.769999980926514,40378763.0,6.3778977394104
2017-04-20,6.840000152587891,6.699999809265137,6.78000020980835,6.829999923706055,32653432.0,6.434422492980957
2017-04-21,6.929999828338623,6.860000133514404,6.860000133514404,6.909999847412109,33404445.0,6.50978946685791
2017-04-24,6.949999809265137,6.699999809265137,6.949999809265137,6.710000038146973,32342679.0,6.321372985839844
2017-04-25,6.849999904632568,6.699999809265137,6.699999809265137,6.809999942779541,28781708.0,6.415581703186035
2017-04-26,7.0,6.800000190734863,6.800000190734863,6.980000019073486,46560643.0,6.575735569000244
2017-04-27,7.050000190734863,6.860000133514404,6.96999979019165,7.039999961853027,37351077.0,6.632260799407959
2017-04-28,7.099999904632568,6.909999847412109,7.059999942779541,7.03000020980835,51953195.0,6.622840404510498
2017-05-02,7.099999904632568,6.949999809265137,7.0,7.019999980926514,36930315.0,6.613419055938721
2017-05-03,7.179999828338623,7.019999980926514,7.019999980926514,7.179999828338623,56020209.0,6.7641520500183105
2017-05-04,7.260000228881836,7.099999904632568,7.099999904632568,7.170000076293945,59169289.0,6.754731178283691
2017-05-05,7.170000076293945,6.920000076293945,7.130000114440918,6.989999771118164,63839139.0,6.585155963897705
2017-05-08,6.940000057220459,6.710000038146973,6.940000057220459,6.880000114440918,53492535.0,6.481527805328369
2017-05-09,6.880000114440918,6.78000020980835,6.840000152587891,6.820000171661377,26547959.0,6.425002574920654
2017-05-10,6.869999885559082,6.599999904632568,6.829999923706055,6.619999885559082,30157096.0,6.23658561706543
2017-05-11,6.739999771118164,6.429999828338623,6.599999904632568,6.599999904632568,50007143.0,6.217743873596191
2017-05-12,6.710000038146973,6.599999904632568,6.599999904632568,6.670000076293945,32106646.0,6.283689975738525
2017-05-15,6.820000171661377,6.670000076293945,6.78000020980835,6.699999809265137,26935347.0,6.311952114105225
2017-05-16,6.760000228881836,6.510000228881836,6.679999828338623,6.75,39046051.0,6.359055995941162
2017-05-17,6.809999942779541,6.730000019073486,6.760000228881836,6.739999771118164,36084639.0,6.349635601043701
2017-05-18,6.809999942779541,6.630000114440918,6.679999828338623,6.730000019073486,24380071.0,6.34021520614624
2017-05-19,6.789999961853027,6.650000095367432,6.710000038146973,6.699999809265137,22207617.0,6.311952114105225
2017-05-22,6.829999923706055,6.659999847412109,6.699999809265137,6.699999809265137,23274308.0,6.311952114105225
2017-05-23,6.710000038146973,6.550000190734863,6.670000076293945,6.699999809265137,40959418.0,6.311952114105225
2017-05-24,6.699999809265137,6.579999923706055,6.659999847412109,6.690000057220459,18869512.0,6.3025312423706055
2017-05-25,6.880000114440918,6.659999847412109,6.690000057220459,6.840000152587891,40083219.0,6.443843841552734
2017-05-26,6.989999771118164,6.809999942779541,6.809999942779541,6.909999847412109,33858677.0,6.50978946685791
2017-05-31,7.099999904632568,6.889999866485596,6.949999809265137,6.900000095367432,32387277.0,6.500369071960449
2017-06-01,7.010000228881836,6.849999904632568,6.849999904632568,6.96999979019165,27587378.0,6.566314697265625
2017-06-02,6.960000038146973,6.809999942779541,6.960000038146973,6.929999828338623,27101398.0,6.528631210327148
2017-06-05,7.0,6.860000133514404,6.949999809265137,6.880000114440918,25245382.0,6.481527805328369
2017-06-06,6.900000095367432,6.809999942779541,6.869999885559082,6.849999904632568,18214679.0,6.4532647132873535
2017-06-07,6.96999979019165,6.820000171661377,6.840000152587891,6.96999979019165,27217485.0,6.566314697265625
2017-06-08,6.989999771118164,6.920000076293945,6.989999771118164,6.960000038146973,20755235.0,6.556894302368164
2017-06-09,7.329999923706055,6.920000076293945,6.920000076293945,7.300000190734863,103505692.0,6.877202033996582
2017-06-12,7.400000095367432,7.230000019073486,7.260000228881836,7.289999961853027,72897382.0,6.867780685424805
2017-06-13,7.409999847412109,7.260000228881836,7.300000190734863,7.320000171661377,41451387.0,6.896043300628662
2017-06-14,7.449999809265137,7.269999980926514,7.300000190734863,7.329999923706055,52728857.0,6.905464172363281
2017-06-15,7.400000095367432,7.25,7.300000190734863,7.340000152587891,44402867.0,6.914885520935059
2017-06-16,7.360000133514404,7.199999809265137,7.329999923706055,7.260000228881836,34727718.0,6.839519023895264
2017-06-19,7.260000228881836,7.260000228881836,7.260000228881836,7.260000228881836,0.0,6.839519023895264
2017-06-20,7.53000020980835,7.400000095367432,7.480000019073486,7.440000057220459,33539459.0,7.009093761444092
2017-06-21,7.590000152587891,7.389999866485596,7.590000152587891,7.449999809265137,41183310.0,7.018514156341553
2017-06-22,7.800000190734863,7.429999828338623,7.449999809265137,7.599999904632568,103981831.0,7.159826278686523
2017-06-23,7.75,7.559999942779541,7.579999923706055,7.739999771118164,71914773.0,7.291718482971191
2017-06-26,8.470000267028809,7.760000228881836,7.78000020980835,8.289999961853027,156338076.0,7.809863567352295
2017-06-27,8.350000381469727,8.15999984741211,8.260000228881836,8.319999694824219,100467969.0,7.838125705718994
2017-06-28,8.34000015258789,8.09000015258789,8.329999923706055,8.140000343322754,87306415.0,7.668551921844482
2017-06-29,8.25,8.100000381469727,8.1899995803833,8.170000076293945,65695076.0,7.696813583374023
2017-06-30,8.15999984741211,8.0,8.149999618530273,8.130000114440918,64566177.0,7.659130096435547
2017-07-03,8.15999984741211,7.949999809265137,8.140000343322754,8.069999694824219,58440665.0,7.602604389190674
2017-07-04,8.220000267028809,8.020000457763672,8.039999961853027,8.100000381469727,68396738.0,7.630868434906006
2017-07-05,8.199999809265137,8.029999732971191,8.109999656677246,8.199999809265137,59675173.0,7.725076675415039
2017-07-06,8.1899995803833,7.900000095367432,8.1899995803833,7.96999979019165,84750800.0,7.508397102355957
2017-07-07,8.029999732971191,7.900000095367432,7.920000076293945,7.989999771118164,57766879.0,7.527238845825195
2017-07-10,8.329999923706055,7.909999847412109,7.980000019073486,8.300000190734863,134808211.0,7.819283962249756
2017-07-11,8.270000457763672,8.050000190734863,8.270000457763672,8.0600004196167,89568106.0,7.593184947967529
2017-07-12,8.09000015258789,7.820000171661377,8.029999732971191,7.949999809265137,74208498.0,7.489555358886719
2017-07-13,8.130000114440918,7.800000190734863,7.949999809265137,7.820000171661377,95186111.0,7.367084980010986
2017-07-14,8.050000190734863,7.820000171661377,7.829999923706055,8.029999732971191,68251657.0,7.564922332763672
2017-07-17,8.119999885559082,7.730000019073486,8.029999732971191,7.929999828338623,92959871.0,7.470713138580322
2017-07-18,8.119999885559082,7.809999942779541,7.889999866485596,8.109999656677246,66698549.0,7.64028787612915
2017-07-19,8.470000267028809,8.130000114440918,8.180000305175781,8.449999809265137,175876257.0,7.960596084594727
2017-07-20,8.619999885559082,8.319999694824219,8.460000038146973,8.369999885559082,108853259.0,7.88523006439209
2017-07-21,8.479999542236328,8.279999732971191,8.369999885559082,8.380000114440918,73981091.0,7.894650459289551
2017-07-24,8.699999809265137,8.399999618530273,8.4399995803833,8.5,122034292.0,8.00770092010498
2017-07-25,8.579999923706055,8.420000076293945,8.489999771118164,8.489999771118164,73287748.0,7.998280048370361
2017-07-26,8.699999809265137,8.4399995803833,8.550000190734863,8.5,91478289.0,8.00770092010498
2017-07-27,8.520000457763672,8.220000267028809,8.479999542236328,8.300000190734863,103516282.0,7.819283962249756
2017-07-28,8.369999885559082,8.210000038146973,8.34000015258789,8.279999732971191,60977094.0,7.800441741943359
2017-07-31,8.520000457763672,8.220000267028809,8.289999961853027,8.510000228881836,93124981.0,8.017121315002441
2017-08-01,8.760000228881836,8.5,8.510000228881836,8.699999809265137,132418890.0,8.19611644744873
2017-08-02,8.710000038146973,8.510000228881836,8.699999809265137,8.529999732971191,74608096.0,8.03596305847168
2017-08-03,8.75,8.510000228881836,8.600000381469727,8.640000343322754,69287813.0,8.139593124389648
2017-08-04,9.050000190734863,8.609999656677246,8.649999618530273,8.859999656677246,154596167.0,8.346850395202637
2017-08-07,8.90999984741211,8.630000114440918,8.819999694824219,8.890000343322754,99461228.0,8.375113487243652
2017-08-08,8.979999542236328,8.699999809265137,8.859999656677246,8.789999961853027,82677094.0,8.280903816223145
2017-08-09,8.930000305175781,8.649999618530273,8.850000381469727,8.850000381469727,92236980.0,8.337430000305176
2017-08-10,8.850000381469727,8.5,8.800000190734863,8.5600004196167,112141779.0,8.064226150512695
2017-08-11,8.460000038146973,8.010000228881836,8.460000038146973,8.0600004196167,148915088.0,7.593184947967529
2017-08-14,8.210000038146973,8.039999961853027,8.050000190734863,8.199999809265137,55794692.0,7.725076675415039
2017-08-15,8.25,8.079999923706055,8.199999809265137,8.149999618530273,53090651.0,7.677971839904785
2017-08-16,8.1899995803833,8.0600004196167,8.149999618530273,8.109999656677246,39675193.0,7.64028787612915
2017-08-17,8.25,8.109999656677246,8.119999885559082,8.210000038146973,39296012.0,7.7344970703125
2017-08-18,8.220000267028809,8.109999656677246,8.180000305175781,8.180000305175781,26007839.0,7.706234455108643
2017-08-21,8.329999923706055,8.1899995803833,8.1899995803833,8.300000190734863,37123501.0,7.819283962249756
2017-08-22,8.34000015258789,8.199999809265137,8.260000228881836,8.289999961853027,27246182.0,7.809863567352295
2017-08-23,8.289999961853027,8.079999923706055,8.279999732971191,8.100000381469727,37792544.0,7.630868434906006
2017-08-24,8.180000305175781,8.0600004196167,8.109999656677246,8.100000381469727,22306985.0,7.64030122756958
2017-08-25,8.279999732971191,8.100000381469727,8.100000381469727,8.260000228881836,45123233.0,7.791220664978027
2017-08-28,8.59000015258789,8.25,8.270000457763672,8.479999542236328,74173794.0,7.998733997344971
2017-08-29,8.520000457763672,8.390000343322754,8.479999542236328,8.5,50058788.0,8.017599105834961
2017-08-30,8.170000076293945,7.650000095367432,7.900000095367432,8.050000190734863,251760756.0,7.593138694763184
2017-08-31,8.0600004196167,7.670000076293945,8.0600004196167,7.829999923706055,161119587.0,7.385623931884766
2017-09-01,7.829999923706055,7.71999979019165,7.820000171661377,7.78000020980835,101583876.0,7.338461399078369
2017-09-04,7.789999961853027,7.679999828338623,7.769999980926514,7.760000228881836,85030068.0,7.319596767425537
2017-09-05,7.820000171661377,7.699999809265137,7.760000228881836,7.789999961853027,65690356.0,7.347893714904785
2017-09-06,7.820000171661377,7.699999809265137,7.75,7.78000020980835,60655755.0,7.338461399078369
2017-09-07,7.909999847412109,7.75,7.78000020980835,7.829999923706055,64212380.0,7.385623931884766
2017-09-08,7.900000095367432,7.769999980926514,7.840000152587891,7.800000190734863,47093520.0,7.357326507568359
2017-09-11,7.78000020980835,7.650000095367432,7.78000020980835,7.699999809265137,70257494.0,7.263001441955566
2017-09-12,7.710000038146973,7.599999904632568,7.699999809265137,7.650000095367432,64640752.0,7.215839862823486
2017-09-13,7.849999904632568,7.619999885559082,7.630000114440918,7.800000190734863,76903646.0,7.357326507568359
2017-09-14,7.860000133514404,7.710000038146973,7.809999942779541,7.75,39759848.0,7.310163974761963
2017-09-15,7.769999980926514,7.659999847412109,7.760000228881836,7.690000057220459,31426218.0,7.25356912612915
2017-09-18,7.809999942779541,7.690000057220459,7.690000057220459,7.800000190734863,37053464.0,7.357326507568359
2017-09-19,7.829999923706055,7.71999979019165,7.820000171661377,7.75,34284131.0,7.310163974761963
2017-09-20,7.78000020980835,7.670000076293945,7.78000020980835,7.71999979019165,37854345.0,7.281866550445557
2017-09-21,7.71999979019165,7.630000114440918,7.71999979019165,7.630000114440918,42325724.0,7.196974277496338
2017-09-22,7.650000095367432,7.420000076293945,7.650000095367432,7.460000038146973,61103264.0,7.036622524261475
2017-09-25,7.449999809265137,7.300000190734863,7.440000057220459,7.320000171661377,50556006.0,6.904567718505859
2017-09-26,7.380000114440918,7.28000020980835,7.320000171661377,7.349999904632568,33593112.0,6.932865142822266
2017-09-27,7.570000171661377,7.269999980926514,7.329999923706055,7.550000190734863,65194282.0,7.121514797210693
2017-09-28,7.579999923706055,7.480000019073486,7.550000190734863,7.480000019073486,35246564.0,7.055487155914307
2017-09-29,7.679999828338623,7.510000228881836,7.510000228881836,7.650000095367432,41648519.0,7.215839862823486
2017-10-09,7.789999961853027,7.699999809265137,7.71999979019165,7.769999980926514,58945312.0,7.329029083251953
2017-10-10,7.800000190734863,7.699999809265137,7.760000228881836,7.789999961853027,39993331.0,7.347893714904785
2017-10-11,7.800000190734863,7.739999771118164,7.789999961853027,7.760000228881836,29982381.0,7.319596767425537
2017-10-12,7.849999904632568,7.730000019073486,7.769999980926514,7.809999942779541,37361239.0,7.366758823394775
2017-10-13,7.960000038146973,7.78000020980835,7.800000190734863,7.900000095367432,62934292.0,7.451651096343994
2017-10-16,7.929999828338623,7.78000020980835,7.920000076293945,7.869999885559082,41393865.0,7.42335319519043
2017-10-17,8.199999809265137,7.889999866485596,8.0,7.909999847412109,87860585.0,7.461083889007568
2017-10-18,7.989999771118164,7.849999904632568,7.909999847412109,7.96999979019165,42258710.0,7.517678260803223
2017-10-19,7.980000019073486,7.800000190734863,7.96999979019165,7.809999942779541,29411476.0,7.366758823394775
2017-10-20,7.889999866485596,7.760000228881836,7.78000020980835,7.869999885559082,28697927.0,7.42335319519043
2017-10-23,7.909999847412109,7.769999980926514,7.889999866485596,7.820000171661377,33160139.0,7.37619161605835
2017-10-24,7.96999979019165,7.840000152587891,7.840000152587891,7.880000114440918,28130378.0,7.451844692230225
2017-10-25,8.180000305175781,7.900000095367432,7.949999809265137,8.149999618530273,83227554.0,7.7071733474731445
2017-10-26,8.369999885559082,8.100000381469727,8.130000114440918,8.319999694824219,109540409.0,7.867937088012695
2017-10-27,8.430000305175781,8.199999809265137,8.300000190734863,8.229999542236328,67429991.0,7.782826900482178
2017-10-30,8.350000381469727,8.029999732971191,8.239999771118164,8.270000457763672,71109225.0,7.820653915405273
2017-10-31,8.279999732971191,8.100000381469727,8.270000457763672,8.199999809265137,46651817.0,7.754456520080566
2017-11-01,8.359999656677246,8.149999618530273,8.199999809265137,8.180000305175781,59542097.0,7.735544681549072
2017-11-02,8.149999618530273,7.820000171661377,8.100000381469727,7.840000152587891,93046152.0,7.414017677307129
2017-11-03,7.880000114440918,7.650000095367432,7.840000152587891,7.860000133514404,76006305.0,7.432931423187256
2017-11-06,7.829999923706055,7.710000038146973,7.829999923706055,7.800000190734863,40421619.0,7.37619161605835
2017-11-07,7.989999771118164,7.78000020980835,7.800000190734863,7.889999866485596,67934869.0,7.461300849914551
2017-11-08,8.15999984741211,7.869999885559082,7.900000095367432,8.039999961853027,144286781.0,7.603151321411133
2017-11-09,8.220000267028809,7.920000076293945,8.050000190734863,8.09000015258789,106923888.0,7.6504340171813965
2017-11-10,8.550000190734863,8.039999961853027,8.100000381469727,8.510000228881836,216880313.0,8.047614097595215
2017-11-13,8.850000381469727,8.350000381469727,8.510000228881836,8.699999809265137,192434767.0,8.227290153503418
2017-11-14,8.699999809265137,8.40999984741211,8.649999618530273,8.579999923706055,115687514.0,8.113810539245605
2017-11-15,8.529999732971191,8.3100004196167,8.5,8.350000381469727,87616993.0,7.896306991577148
2017-11-16,8.539999961853027,8.329999923706055,8.350000381469727,8.420000076293945,81490860.0,7.962503910064697
2017-11-17,8.880000114440918,8.359999656677246,8.489999771118164,8.699999809265137,196374942.0,8.227290153503418
2017-11-20,8.930000305175781,8.529999732971191,8.569999694824219,8.859999656677246,156172529.0,8.378595352172852
2017-11-21,9.0,8.720000267028809,8.8100004196167,8.989999771118164,181725497.0,8.501531600952148
2017-11-22,8.819999694824219,8.609999656677246,8.819999694824219,8.699999809265137,253927071.0,8.227290153503418
2017-11-23,9.020000457763672,8.460000038146973,8.699999809265137,8.529999732971191,213841720.0,8.066526412963867
2017-11-24,8.479999542236328,8.15999984741211,8.399999618530273,8.4399995803833,129615458.0,7.981416702270508
2017-11-27,8.399999618530273,8.15999984741211,8.380000114440918,8.279999732971191,90525987.0,7.8301100730896
2017-11-28,8.489999771118164,8.220000267028809,8.289999961853027,8.449999809265137,72078297.0,7.99087381362915
2017-11-29,9.170000076293945,8.390000343322754,8.470000267028809,9.119999885559082,209562351.0,8.624468803405762
2017-11-30,9.130000114440918,8.850000381469727,9.079999923706055,9.010000228881836,166327017.0,8.52044677734375
2017-12-01,9.130000114440918,8.880000114440918,9.039999961853027,9.069999694824219,111425805.0,8.57718563079834
2017-12-04,9.100000381469727,8.75,9.020000457763672,9.010000228881836,117720809.0,8.52044677734375
2017-12-05,9.199999809265137,8.869999885559082,8.920000076293945,9.0,199939861.0,8.510990142822266
2017-12-06,9.109999656677246,8.729999542236328,8.930000305175781,9.079999923706055,124427928.0,8.586642265319824
2017-12-07,9.149999618530273,8.800000190734863,9.029999732971191,8.880000114440918,95088477.0,8.397510528564453
2017-12-08,8.8100004196167,8.520000457763672,8.8100004196167,8.630000114440918,137329099.0,8.161093711853027
2017-12-11,8.789999961853027,8.539999961853027,8.609999656677246,8.779999732971191,86300778.0,8.302943229675293
2017-12-12,8.869999885559082,8.529999732971191,8.789999961853027,8.550000190734863,87464625.0,8.085440635681152
2017-12-13,8.5,8.300000190734863,8.489999771118164,8.470000267028809,107395916.0,8.009786605834961
2017-12-14,8.65999984741211,8.390000343322754,8.430000305175781,8.520000457763672,81094467.0,8.057071685791016
2017-12-15,8.579999923706055,8.3100004196167,8.470000267028809,8.449999809265137,77809529.0,7.99087381362915
2017-12-18,8.539999961853027,8.350000381469727,8.40999984741211,8.520000457763672,66923034.0,8.057071685791016
2017-12-19,8.5600004196167,8.40999984741211,8.520000457763672,8.520000457763672,61836020.0,8.057071685791016
2017-12-20,8.529999732971191,8.199999809265137,8.520000457763672,8.220000267028809,104183762.0,7.773370742797852
2017-12-21,8.460000038146973,8.140000343322754,8.170000076293945,8.350000381469727,67134989.0,7.896306991577148
2017-12-22,8.470000267028809,8.300000190734863,8.390000343322754,8.319999694824219,44814191.0,7.867937088012695
2017-12-25,8.800000190734863,8.319999694824219,8.569999694824219,8.460000038146973,151331627.0,8.000330924987793
2017-12-26,9.199999809265137,8.460000038146973,8.539999961853027,9.079999923706055,268380429.0,8.586642265319824
2017-12-27,9.09000015258789,8.829999923706055,8.989999771118164,8.920000076293945,183123308.0,8.43533706665039
2017-12-28,9.279999732971191,8.8100004196167,8.979999542236328,9.079999923706055,219009152.0,8.586642265319824
2017-12-29,9.119999885559082,8.960000038146973,8.989999771118164,9.069999694824219,103097875.0,8.57718563079834
2018-01-02,9.680000305175781,9.15999984741211,9.15999984741211,9.479999542236328,228453396.0,8.964908599853516
2018-01-03,9.579999923706055,9.380000114440918,9.449999809265137,9.470000267028809,145244375.0,8.955451965332031
2018-01-04,9.539999961853027,9.34000015258789,9.460000038146973,9.4399995803833,121863782.0,8.927082061767578
2018-01-05,9.779999732971191,9.380000114440918,9.420000076293945,9.59000015258789,195838891.0,9.068931579589844
2018-01-08,10.020000457763672,9.630000114440918,9.630000114440918,9.880000114440918,204204306.0,9.343175888061523
2018-01-09,9.949999809265137,9.619999885559082,9.829999923706055,9.75,135993116.0,9.220239639282227
2018-01-10,9.800000190734863,9.510000228881836,9.699999809265137,9.75,124776396.0,9.220239639282227
2018-01-11,9.6899995803833,9.260000228881836,9.680000305175781,9.380000114440918,160288232.0,8.870343208312988
2018-01-12,9.470000267028809,9.15999984741211,9.229999542236328,9.34000015258789,121803938.0,8.832515716552734
2018-01-15,9.430000305175781,9.100000381469727,9.300000190734863,9.210000038146973,127559158.0,8.709579467773438
2018-01-16,9.609999656677246,9.25,9.270000457763672,9.600000381469727,144342816.0,9.078389167785645
2018-01-17,9.739999771118164,9.229999542236328,9.680000305175781,9.359999656677246,135892513.0,8.851428985595703
2018-01-18,9.619999885559082,9.180000305175781,9.279999732971191,9.59000015258789,136474673.0,9.068931579589844
2018-01-19,9.869999885559082,9.40999984741211,9.6899995803833,9.479999542236328,136950280.0,8.964908599853516
2018-01-22,9.489999771118164,9.229999542236328,9.399999618530273,9.449999809265137,104311323.0,8.936538696289062
2018-01-23,9.710000038146973,9.329999923706055,9.40999984741211,9.699999809265137,138975737.0,9.172955513000488
2018-01-24,9.729999542236328,9.470000267028809,9.649999618530273,9.630000114440918,135258485.0,9.106760025024414
2018-01-25,9.930000305175781,9.520000457763672,9.5600004196167,9.800000190734863,161003091.0,9.267521858215332
2018-01-26,9.979999542236328,9.699999809265137,9.800000190734863,9.859999656677246,111731533.0,9.324260711669922
2018-01-29,9.979999542236328,9.289999961853027,9.859999656677246,9.390000343322754,172652835.0,8.879799842834473
2018-01-30,9.40999984741211,9.109999656677246,9.300000190734863,9.149999618530273,124530721.0,8.652839660644531
2018-01-31,9.359999656677246,9.039999961853027,9.100000381469727,9.1899995803833,122798470.0,8.690665245056152
2018-02-01,9.289999961853027,8.920000076293945,9.119999885559082,9.270000457763672,137808031.0,8.76632022857666
2018-02-02,9.319999694824219,9.0600004196167,9.100000381469727,9.279999732971191,89227434.0,8.775775909423828
2018-02-05,9.59000015258789,9.100000381469727,9.100000381469727,9.489999771118164,118522711.0,8.974365234375
2018-02-06,9.59000015258789,9.029999732971191,9.3100004196167,9.239999771118164,194060700.0,8.73794937133789
2018-02-07,9.4399995803833,8.510000228881836,9.40999984741211,8.850000381469727,163067947.0,8.369140625
2018-02-08,8.850000381469727,8.539999961853027,8.729999542236328,8.75,87787180.0,8.27457332611084
2018-02-09,8.399999618530273,7.880000114440918,8.399999618530273,8.279999732971191,154080551.0,7.8301100730896
2018-02-12,8.350000381469727,8.079999923706055,8.25,8.25,76939875.0,7.801740646362305
2018-02-13,8.470000267028809,8.319999694824219,8.359999656677246,8.34000015258789,66264491.0,7.886850357055664
2018-02-14,8.399999618530273,8.199999809265137,8.34000015258789,8.329999923706055,30712792.0,7.8773932456970215
2018-02-22,8.649999618530273,8.359999656677246,8.449999809265137,8.630000114440918,66033558.0,8.161093711853027
2018-02-23,8.680000305175781,8.5,8.670000076293945,8.579999923706055,40207276.0,8.113810539245605
2018-02-26,8.84000015258789,8.609999656677246,8.609999656677246,8.770000457763672,84445903.0,8.293487548828125
2018-02-27,8.779999732971191,8.510000228881836,8.779999732971191,8.520000457763672,102466508.0,8.057071685791016
2018-02-28,8.420000076293945,8.130000114440918,8.420000076293945,8.279999732971191,129869124.0,7.8301100730896
2018-03-01,8.300000190734863,8.140000343322754,8.170000076293945,8.220000267028809,99820438.0,7.773370742797852
2018-03-02,8.210000038146973,8.079999923706055,8.149999618530273,8.109999656677246,77436420.0,7.669347286224365
2018-03-05,8.220000267028809,8.039999961853027,8.149999618530273,8.119999885559082,92689741.0,7.67880392074585
2018-03-06,8.449999809265137,8.0600004196167,8.170000076293945,8.40999984741211,143424642.0,7.953046798706055
2018-03-07,8.600000381469727,8.319999694824219,8.430000305175781,8.369999885559082,123230606.0,7.915220260620117
2018-03-08,8.460000038146973,8.329999923706055,8.420000076293945,8.4399995803833,58951212.0,7.981416702270508
2018-03-09,8.510000228881836,8.390000343322754,8.460000038146973,8.5,98306309.0,8.038156509399414
2018-03-12,8.670000076293945,8.529999732971191,8.529999732971191,8.539999961853027,120089898.0,8.075983047485352
2018-03-13,8.579999923706055,8.239999771118164,8.5600004196167,8.319999694824219,114313468.0,7.867937088012695
2018-03-14,8.300000190734863,8.15999984741211,8.270000457763672,8.25,72328283.0,7.801740646362305
2018-03-15,8.369999885559082,8.220000267028809,8.270000457763672,8.329999923706055,55352237.0,7.8773932456970215
2018-03-16,8.390000343322754,8.260000228881836,8.329999923706055,8.270000457763672,49667123.0,7.820653915405273
2018-03-19,8.289999961853027,8.180000305175781,8.239999771118164,8.270000457763672,51925228.0,7.820653915405273
2018-03-20,8.279999732971191,8.140000343322754,8.180000305175781,8.270000457763672,53782598.0,7.820653915405273
2018-03-21,8.319999694824219,8.109999656677246,8.270000457763672,8.210000038146973,67297463.0,7.763913631439209
2018-03-22,8.210000038146973,8.029999732971191,8.199999809265137,8.170000076293945,65035717.0,7.72608757019043
2018-03-23,8.15999984741211,7.699999809265137,7.840000152587891,8.149999618530273,142950184.0,7.7071733474731445
2018-03-26,8.020000457763672,7.869999885559082,7.949999809265137,7.949999809265137,55893209.0,7.518041133880615
2018-03-27,8.09000015258789,7.949999809265137,8.050000190734863,8.0,56708902.0,7.565324306488037
2018-03-28,7.949999809265137,7.699999809265137,7.920000076293945,7.78000020980835,76682752.0,7.357277870178223
2018-03-29,7.989999771118164,7.539999961853027,7.800000190734863,7.889999866485596,94747475.0,7.461300849914551
2018-03-30,7.929999828338623,7.809999942779541,7.889999866485596,7.869999885559082,45039893.0,7.442387580871582
2018-04-02,8.210000038146973,7.869999885559082,7.940000057220459,8.15999984741211,109428642.0,7.716630935668945
2018-04-03,8.270000457763672,8.0600004196167,8.079999923706055,8.140000343322754,66821725.0,7.697717666625977
2018-04-04,8.25,8.020000457763672,8.140000343322754,8.050000190734863,53634910.0,7.612607479095459
2018-04-09,8.239999771118164,8.0,8.050000190734863,8.170000076293945,63102811.0,7.72608757019043
2018-04-10,8.350000381469727,8.210000038146973,8.25,8.34000015258789,64534351.0,7.886850357055664
2018-04-11,8.619999885559082,8.359999656677246,8.359999656677246,8.59000015258789,112531094.0,8.12326717376709
2018-04-12,8.6899995803833,8.529999732971191,8.529999732971191,8.649999618530273,98191005.0,8.180006980895996
2018-04-13,8.720000267028809,8.5,8.649999618530273,8.510000228881836,52961448.0,8.047614097595215
2018-04-16,8.5,8.180000305175781,8.5,8.329999923706055,98126929.0,7.8773932456970215
2018-04-17,8.40999984741211,8.199999809265137,8.350000381469727,8.239999771118164,50859034.0,7.79228401184082
2018-04-18,8.479999542236328,8.170000076293945,8.399999618530273,8.359999656677246,60832425.0,7.905763149261475
2018-04-19,8.479999542236328,8.180000305175781,8.350000381469727,8.289999961853027,71561237.0,7.839567184448242
2018-04-20,8.319999694824219,8.15999984741211,8.260000228881836,8.300000190734863,48460901.0,7.849024295806885
2018-04-23,8.460000038146973,8.260000228881836,8.260000228881836,8.449999809265137,60793497.0,7.99087381362915
2018-04-24,8.789999961853027,8.470000267028809,8.5,8.550000190734863,142803434.0,8.085440635681152
2018-04-25,8.65999984741211,8.460000038146973,8.5600004196167,8.640000343322754,54176929.0,8.170551300048828
2018-04-26,8.9399995803833,8.579999923706055,8.880000114440918,8.640000343322754,109888676.0,8.170551300048828
2018-04-27,8.800000190734863,8.5600004196167,8.75,8.720000267028809,67641255.0,8.246203422546387
2018-05-02,8.800000190734863,8.479999542236328,8.729999542236328,8.510000228881836,72711381.0,8.047614097595215
2018-05-03,8.720000267028809,8.449999809265137,8.5,8.710000038146973,80215003.0,8.236746788024902
2018-05-04,8.6899995803833,8.510000228881836,8.6899995803833,8.529999732971191,65494583.0,8.066526412963867
2018-05-07,8.649999618530273,8.479999542236328,8.569999694824219,8.640000343322754,85840988.0,8.170551300048828
2018-05-08,8.800000190734863,8.609999656677246,8.630000114440918,8.75,95518475.0,8.27457332611084
2018-05-09,8.829999923706055,8.680000305175781,8.729999542236328,8.779999732971191,69617017.0,8.302943229675293
2018-05-10,8.850000381469727,8.640000343322754,8.8100004196167,8.720000267028809,50932758.0,8.246203422546387
2018-05-11,8.739999771118164,8.510000228881836,8.739999771118164,8.529999732971191,74874920.0,8.066526412963867
2018-05-14,8.579999923706055,8.470000267028809,8.5,8.539999961853027,47743409.0,8.075983047485352
2018-05-15,8.829999923706055,8.539999961853027,8.550000190734863,8.819999694824219,120393198.0,8.34076976776123
2018-05-16,8.8100004196167,8.680000305175781,8.779999732971191,8.729999542236328,65852397.0,8.255659103393555
2018-05-17,8.760000228881836,8.600000381469727,8.729999542236328,8.65999984741211,51201827.0,8.189462661743164
2018-05-18,8.720000267028809,8.520000457763672,8.670000076293945,8.720000267028809,65311837.0,8.246203422546387
2018-05-21,8.819999694824219,8.640000343322754,8.779999732971191,8.680000305175781,86972963.0,8.20837688446045
2018-05-22,8.670000076293945,8.5,8.670000076293945,8.59000015258789,65958414.0,8.12326717376709
2018-05-23,8.600000381469727,8.399999618530273,8.600000381469727,8.40999984741211,67018469.0,7.953046798706055
2018-05-24,8.449999809265137,8.220000267028809,8.40999984741211,8.229999542236328,71871034.0,7.782826900482178
2018-05-25,8.289999961853027,8.130000114440918,8.220000267028809,8.270000457763672,50059641.0,7.820653915405273
2018-05-28,8.329999923706055,8.199999809265137,8.270000457763672,8.300000190734863,32909056.0,7.849024295806885
2018-05-29,8.4399995803833,8.260000228881836,8.289999961853027,8.359999656677246,51552876.0,7.905763149261475
2018-05-30,8.300000190734863,7.949999809265137,8.300000190734863,8.020000457763672,70974087.0,7.584237575531006
2018-05-31,8.109999656677246,7.949999809265137,8.0600004196167,8.09000015258789,64404670.0,7.6504340171813965
2018-06-01,8.270000457763672,7.920000076293945,8.050000190734863,8.119999885559082,64432814.0,7.67880392074585
2018-06-04,8.1899995803833,8.069999694824219,8.119999885559082,8.15999984741211,53572204.0,7.716630935668945
2018-06-05,8.260000228881836,8.039999961853027,8.15999984741211,8.180000305175781,62081807.0,7.735544681549072
2018-06-06,8.289999961853027,8.109999656677246,8.149999618530273,8.229999542236328,59772112.0,7.782826900482178
2018-06-07,8.3100004196167,8.180000305175781,8.239999771118164,8.199999809265137,43917126.0,7.754456520080566
2018-06-08,8.229999542236328,8.050000190734863,8.180000305175781,8.15999984741211,52701032.0,7.716630935668945
2018-06-11,8.279999732971191,8.079999923706055,8.119999885559082,8.239999771118164,51188725.0,7.79228401184082
2018-06-12,8.880000114440918,8.289999961853027,8.289999961853027,8.710000038146973,214098692.0,8.236746788024902
2018-06-13,8.75,8.579999923706055,8.729999542236328,8.680000305175781,97761228.0,8.20837688446045
2018-06-14,8.720000267028809,8.489999771118164,8.619999885559082,8.619999885559082,81217109.0,8.151636123657227
2018-06-15,8.680000305175781,8.430000305175781,8.65999984741211,8.630000114440918,85117077.0,8.161093711853027
2018-06-19,8.699999809265137,8.380000114440918,8.489999771118164,8.619999885559082,206807177.0,8.151636123657227
2018-06-20,8.569999694824219,8.210000038146973,8.470000267028809,8.40999984741211,101083538.0,7.953046798706055
2018-06-21,8.859999656677246,8.369999885559082,8.380000114440918,8.619999885559082,145185049.0,8.151636123657227
2018-06-22,8.989999771118164,8.460000038146973,8.619999885559082,8.970000267028809,136055927.0,8.482620239257812
2018-06-25,9.09000015258789,8.819999694824219,9.050000190734863,8.84000015258789,117697751.0,8.3596830368042
2018-06-26,8.949999809265137,8.449999809265137,8.6899995803833,8.829999923706055,131802917.0,8.350226402282715
2018-06-27,9.029999732971191,8.649999618530273,8.75,8.819999694824219,119461834.0,8.34076976776123
2018-06-28,8.829999923706055,8.539999961853027,8.779999732971191,8.5600004196167,76030408.0,8.094897270202637
2018-06-29,8.979999542236328,8.529999732971191,8.550000190734863,8.970000267028809,108023140.0,8.482620239257812
2018-07-02,9.010000228881836,8.510000228881836,8.930000305175781,8.649999618530273,117897802.0,8.180006980895996
2018-07-03,8.729999542236328,8.460000038146973,8.550000190734863,8.6899995803833,103119466.0,8.217832565307617
2018-07-04,8.6899995803833,8.130000114440918,8.600000381469727,8.15999984741211,146302911.0,7.716630935668945
2018-07-05,8.25,8.050000190734863,8.140000343322754,8.15999984741211,79114906.0,7.716630935668945
2018-07-06,8.220000267028809,7.730000019073486,8.109999656677246,8.020000457763672,107984706.0,7.584237575531006
2018-07-09,8.210000038146973,8.029999732971191,8.029999732971191,8.210000038146973,56949939.0,7.763913631439209
2018-07-10,8.390000343322754,8.239999771118164,8.25,8.289999961853027,55149877.0,7.839567184448242
2018-07-11,8.359999656677246,8.050000190734863,8.15999984741211,8.210000038146973,49281801.0,7.763913631439209
2018-07-12,8.460000038146973,8.180000305175781,8.199999809265137,8.40999984741211,74243881.0,7.953046798706055
2018-07-13,8.470000267028809,8.329999923706055,8.40999984741211,8.430000305175781,42071266.0,7.971960544586182
2018-07-16,8.489999771118164,8.3100004196167,8.430000305175781,8.350000381469727,48346876.0,7.896306991577148
2018-07-17,8.359999656677246,8.149999618530273,8.319999694824219,8.260000228881836,46462270.0,7.811197757720947
2018-07-18,8.4399995803833,8.279999732971191,8.279999732971191,8.329999923706055,45195952.0,7.8773932456970215
2018-07-19,8.539999961853027,8.350000381469727,8.350000381469727,8.470000267028809,80049071.0,8.009786605834961
2018-07-20,8.600000381469727,8.359999656677246,8.430000305175781,8.550000190734863,48251365.0,8.085440635681152
2018-07-23,8.880000114440918,8.489999771118164,8.550000190734863,8.760000228881836,104830280.0,8.28403091430664
2018-07-24,9.399999618530273,8.880000114440918,9.0,8.920000076293945,229008320.0,8.43533706665039
2018-07-25,9.300000190734863,8.899999618530273,9.069999694824219,9.15999984741211,135291823.0,8.662296295166016
2018-07-26,9.15999984741211,8.9399995803833,9.149999618530273,8.979999542236328,79061817.0,8.49207592010498
2018-07-27,9.119999885559082,8.84000015258789,9.029999732971191,8.970000267028809,65448652.0,8.482620239257812
2018-07-30,9.260000228881836,8.960000038146973,8.979999542236328,9.069999694824219,77956024.0,8.57718563079834
2018-07-31,9.449999809265137,9.15999984741211,9.399999618530273,9.25,139045949.0,8.747406959533691
2018-08-01,9.550000190734863,9.039999961853027,9.380000114440918,9.0600004196167,134819151.0,8.567729949951172
2018-08-02,9.270000457763672,8.800000190734863,9.0600004196167,9.220000267028809,145093906.0,8.719036102294922
2018-08-03,9.1899995803833,8.899999618530273,9.130000114440918,8.9399995803833,96202151.0,8.454249382019043
2018-08-06,9.289999961853027,8.800000190734863,8.829999923706055,9.079999923706055,119960145.0,8.586642265319824
2018-08-07,9.640000343322754,9.020000457763672,9.149999618530273,9.600000381469727,201395062.0,9.078389167785645
2018-08-08,9.609999656677246,9.399999618530273,9.5,9.470000267028809,132817015.0,8.955451965332031
2018-08-09,9.670000076293945,9.359999656677246,9.470000267028809,9.550000190734863,114407540.0,9.031105995178223
2018-08-10,9.710000038146973,9.420000076293945,9.529999732971191,9.529999732971191,88563889.0,9.012191772460938
2018-08-13,9.630000114440918,9.359999656677246,9.430000305175781,9.609999656677246,83617668.0,9.087844848632812
2018-08-14,9.59000015258789,9.359999656677246,9.550000190734863,9.40999984741211,73545394.0,8.898712158203125
2018-08-15,9.529999732971191,9.210000038146973,9.40999984741211,9.260000228881836,73371315.0,8.75686264038086
2018-08-16,9.350000381469727,9.119999885559082,9.15999984741211,9.199999809265137,68776022.0,8.700121879577637
2018-08-17,9.319999694824219,9.029999732971191,9.300000190734863,9.039999961853027,59697179.0,8.548816680908203
2018-08-20,9.149999618530273,8.859999656677246,9.069999694824219,9.09000015258789,63279616.0,8.596099853515625
2018-08-21,9.130000114440918,8.859999656677246,8.970000267028809,9.069999694824219,63162756.0,8.730864524841309
2018-08-22,9.0600004196167,8.8100004196167,9.0600004196167,8.829999923706055,58256462.0,8.499838829040527
2018-08-23,9.039999961853027,8.779999732971191,8.850000381469727,8.920000076293945,51940067.0,8.586474418640137
2018-08-24,9.079999923706055,8.890000343322754,8.930000305175781,9.029999732971191,44933064.0,8.692360877990723
2018-08-27,9.239999771118164,9.100000381469727,9.15999984741211,9.239999771118164,83035136.0,8.894508361816406
2018-08-28,9.329999923706055,9.140000343322754,9.300000190734863,9.220000267028809,56550743.0,8.875256538391113
2018-08-29,9.270000457763672,9.180000305175781,9.220000267028809,9.239999771118164,40084026.0,8.894508361816406
2018-08-30,9.270000457763672,8.90999984741211,9.25,8.930000305175781,68290391.0,8.596099853515625
2018-08-31,9.0600004196167,8.859999656677246,8.869999885559082,9.0,40509451.0,8.663482666015625
2018-09-03,8.979999542236328,8.789999961853027,8.9399995803833,8.960000038146973,51455268.0,8.624978065490723
2018-09-04,9.09000015258789,8.869999885559082,8.960000038146973,9.050000190734863,47624871.0,8.711613655090332
2018-09-05,9.109999656677246,8.800000190734863,9.050000190734863,8.819999694824219,59324530.0,8.490212440490723
2018-09-06,8.920000076293945,8.699999809265137,8.8100004196167,8.729999542236328,48631624.0,8.403576850891113
2018-09-07,8.880000114440918,8.59000015258789,8.75,8.649999618530273,57221092.0,8.326569557189941
2018-09-10,8.779999732971191,8.579999923706055,8.699999809265137,8.600000381469727,48908817.0,8.278438568115234
2018-09-11,8.65999984741211,8.460000038146973,8.619999885559082,8.619999885559082,59845823.0,8.297690391540527
2018-09-12,8.739999771118164,8.529999732971191,8.619999885559082,8.600000381469727,56900979.0,8.278438568115234
2018-09-13,8.760000228881836,8.270000457763672,8.729999542236328,8.40999984741211,95293062.0,8.095542907714844
2018-09-14,8.270000457763672,8.020000457763672,8.25,8.199999809265137,95537538.0,7.893394470214844
2018-09-17,8.3100004196167,8.109999656677246,8.1899995803833,8.260000228881836,42898114.0,7.951152324676514
2018-09-18,8.529999732971191,8.15999984741211,8.220000267028809,8.489999771118164,70304544.0,8.172551155090332
2018-09-19,8.65999984741211,8.420000076293945,8.479999542236328,8.579999923706055,62725521.0,8.259186744689941
2018-09-20,8.710000038146973,8.579999923706055,8.619999885559082,8.680000305175781,44287688.0,8.355447769165039
2018-09-21,8.84000015258789,8.670000076293945,8.680000305175781,8.819999694824219,51321564.0,8.490212440490723
2018-09-25,8.779999732971191,8.640000343322754,8.710000038146973,8.680000305175781,40085073.0,8.355447769165039
2018-09-26,9.010000228881836,8.699999809265137,8.710000038146973,8.90999984741211,62066756.0,8.576848030090332
2018-09-27,8.949999809265137,8.8100004196167,8.920000076293945,8.90999984741211,42205173.0,8.576848030090332
2018-09-28,8.979999542236328,8.829999923706055,8.9399995803833,8.880000114440918,42898499.0,8.547969818115234
2018-10-08,8.850000381469727,8.65999984741211,8.75,8.75,51745681.0,8.422830581665039
2018-10-09,8.800000190734863,8.4399995803833,8.770000457763672,8.489999771118164,53446999.0,8.172551155090332
2018-10-10,8.649999618530273,8.489999771118164,8.520000457763672,8.5600004196167,43404994.0,8.239934921264648
2018-10-11,8.4399995803833,8.0,8.3100004196167,8.220000267028809,76542055.0,7.912647247314453
2018-10-12,8.319999694824219,7.96999979019165,8.140000343322754,8.279999732971191,61642238.0,7.97040319442749
2018-10-15,8.479999542236328,8.300000190734863,8.300000190734863,8.319999694824219,45122177.0,8.00890827178955
2018-10-16,8.350000381469727,8.079999923706055,8.319999694824219,8.15999984741211,43969533.0,7.854890823364258
2018-10-17,8.300000190734863,8.029999732971191,8.25,8.210000038146973,39832434.0,7.903020858764648
2018-10-18,8.180000305175781,7.659999847412109,8.180000305175781,7.699999809265137,87121037.0,7.412090301513672
2018-10-19,7.929999828338623,7.460000038146973,7.519999980926514,7.829999923706055,72291385.0,7.537229537963867
2018-10-22,8.260000228881836,7.860000133514404,7.880000114440918,8.180000305175781,75759191.0,7.874143600463867
2018-10-23,8.260000228881836,7.769999980926514,8.1899995803833,7.929999828338623,68419596.0,7.633490562438965
2018-10-24,8.210000038146973,7.980000019073486,8.0,8.010000228881836,75440459.0,7.7104997634887695
2018-10-25,7.96999979019165,7.739999771118164,7.800000190734863,7.949999809265137,59920621.0,7.652742862701416
2018-10-26,8.069999694824219,7.829999923706055,8.020000457763672,7.889999866485596,52535977.0,7.5949859619140625
2018-10-29,7.900000095367432,7.579999923706055,7.900000095367432,7.630000114440918,48881045.0,7.34470796585083
2018-10-30,7.789999961853027,7.480000019073486,7.639999866485596,7.710000038146973,53154758.0,7.421716690063477
2018-10-31,7.96999979019165,7.71999979019165,7.739999771118164,7.869999885559082,52511903.0,7.5757341384887695
2018-11-01,8.119999885559082,7.909999847412109,8.029999732971191,7.920000076293945,69896646.0,7.623864650726318
2018-11-02,8.15999984741211,8.010000228881836,8.100000381469727,8.140000343322754,61538309.0,7.835638999938965
2018-11-05,8.1899995803833,8.029999732971191,8.109999656677246,8.069999694824219,52482270.0,7.768255710601807
2018-11-06,8.180000305175781,8.069999694824219,8.109999656677246,8.140000343322754,43021490.0,7.835638999938965
2018-11-07,8.220000267028809,8.0600004196167,8.15999984741211,8.100000381469727,41066169.0,7.797134876251221
2018-11-08,8.199999809265137,8.050000190734863,8.170000076293945,8.0600004196167,29777857.0,7.758630275726318
2018-11-09,8.100000381469727,7.96999979019165,8.0600004196167,8.020000457763672,31397326.0,7.720125675201416
2018-11-12,8.199999809265137,7.989999771118164,8.020000457763672,8.199999809265137,43219557.0,7.893394470214844
2018-11-13,8.279999732971191,8.119999885559082,8.130000114440918,8.1899995803833,58015234.0,7.8837690353393555
2018-11-14,8.270000457763672,8.109999656677246,8.210000038146973,8.239999771118164,39327072.0,7.931899547576904
2018-11-15,8.260000228881836,8.0,8.229999542236328,8.239999771118164,38471508.0,7.931899547576904
2018-11-16,8.270000457763672,8.130000114440918,8.229999542236328,8.170000076293945,56060301.0,7.8645172119140625
2018-11-19,8.199999809265137,8.079999923706055,8.149999618530273,8.15999984741211,47161177.0,7.854890823364258
2018-11-20,8.140000343322754,7.989999771118164,8.119999885559082,7.989999771118164,48621584.0,7.69124698638916
2018-11-21,7.989999771118164,7.869999885559082,7.929999828338623,7.949999809265137,45181796.0,7.652742862701416
2018-11-22,7.989999771118164,7.889999866485596,7.960000038146973,7.949999809265137,25651360.0,7.652742862701416
2018-11-23,7.980000019073486,7.760000228881836,7.960000038146973,7.789999961853027,37396513.0,7.498725414276123
2018-11-26,7.849999904632568,7.71999979019165,7.800000190734863,7.800000190734863,22803043.0,7.508351802825928
2018-11-27,7.920000076293945,7.829999923706055,7.860000133514404,7.849999904632568,25093953.0,7.556482315063477
2018-11-28,7.980000019073486,7.829999923706055,7.849999904632568,7.96999979019165,24969874.0,7.671994686126709
2018-11-29,8.079999923706055,7.929999828338623,8.020000457763672,7.940000057220459,33821102.0,7.6431169509887695
2018-11-30,8.050000190734863,7.909999847412109,7.909999847412109,8.029999732971191,25756898.0,7.729751110076904
2018-12-03,8.270000457763672,8.130000114440918,8.170000076293945,8.260000228881836,67165401.0,7.951152324676514
2018-12-04,8.289999961853027,8.210000038146973,8.210000038146973,8.239999771118164,33788178.0,7.931899547576904
2018-12-05,8.270000457763672,8.119999885559082,8.149999618530273,8.1899995803833,45857250.0,7.8837690353393555
2018-12-06,8.170000076293945,8.050000190734863,8.140000343322754,8.09000015258789,32920100.0,7.787508010864258
2018-12-07,8.1899995803833,8.09000015258789,8.109999656677246,8.1899995803833,33151545.0,7.8837690353393555
2018-12-10,8.210000038146973,8.0600004196167,8.1899995803833,8.15999984741211,25419814.0,7.854890823364258
2018-12-11,8.229999542236328,8.119999885559082,8.210000038146973,8.210000038146973,23709658.0,7.903020858764648
2018-12-12,8.390000343322754,8.1899995803833,8.229999542236328,8.350000381469727,45112703.0,8.037786483764648
2018-12-13,8.619999885559082,8.319999694824219,8.350000381469727,8.510000228881836,81117007.0,8.191804885864258
2018-12-14,8.600000381469727,8.449999809265137,8.510000228881836,8.460000038146973,57539362.0,8.14367389678955
2018-12-17,8.729999542236328,8.420000076293945,8.449999809265137,8.670000076293945,70732067.0,8.345821380615234
2018-12-18,8.699999809265137,8.569999694824219,8.609999656677246,8.600000381469727,57045454.0,8.278438568115234
2018-12-19,8.720000267028809,8.520000457763672,8.600000381469727,8.569999694824219,55461716.0,8.249560356140137
2018-12-20,8.649999618530273,8.4399995803833,8.520000457763672,8.489999771118164,67641475.0,8.172551155090332
2018-12-21,8.569999694824219,8.420000076293945,8.520000457763672,8.449999809265137,60739368.0,8.134047508239746
2018-12-24,8.739999771118164,8.449999809265137,8.449999809265137,8.5600004196167,59758261.0,8.239934921264648
2018-12-25,8.489999771118164,8.300000190734863,8.489999771118164,8.329999923706055,42036868.0,8.018533706665039
2018-12-26,8.520000457763672,8.359999656677246,8.369999885559082,8.399999618530273,39092074.0,8.085916519165039
2018-12-27,8.579999923706055,8.350000381469727,8.5,8.399999618530273,33950776.0,8.085916519165039
2018-12-28,8.380000114440918,8.119999885559082,8.350000381469727,8.34000015258789,60266990.0,8.028160095214844
2019-01-02,8.3100004196167,7.949999809265137,8.3100004196167,8.050000190734863,52628289.0,7.749003887176514
2019-01-03,8.109999656677246,7.880000114440918,7.989999771118164,7.929999828338623,37870436.0,7.633490562438965
2019-01-04,8.069999694824219,7.769999980926514,7.869999885559082,8.069999694824219,38129559.0,7.768255710601807
2019-01-07,8.170000076293945,8.029999732971191,7.869999885559082,8.140000343322754,46680785.0,7.835638999938965
2019-01-08,8.15999984741211,8.0600004196167,8.130000114440918,8.100000381469727,24808961.0,7.797134876251221
2019-01-09,8.25,8.069999694824219,8.100000381469727,8.109999656677246,42959033.0,7.806760311126709
2019-01-10,8.109999656677246,8.020000457763672,8.09000015258789,8.039999961853027,29498990.0,7.739377975463867
2019-01-11,8.199999809265137,8.0600004196167,8.149999618530273,8.1899995803833,42042069.0,7.8837690353393555
2019-01-14,8.380000114440918,8.149999618530273,8.220000267028809,8.380000114440918,48264299.0,8.066665649414062
2019-01-15,8.550000190734863,8.279999732971191,8.350000381469727,8.430000305175781,64364819.0,8.114795684814453
2019-01-16,8.520000457763672,8.380000114440918,8.479999542236328,8.470000267028809,43662383.0,8.153299331665039
2019-01-17,8.600000381469727,8.449999809265137,8.479999542236328,8.529999732971191,39201531.0,8.211055755615234
2019-01-18,8.6899995803833,8.510000228881836,8.5600004196167,8.640000343322754,50765488.0,8.316944122314453
2019-01-21,8.729999542236328,8.579999923706055,8.670000076293945,8.609999656677246,35661199.0,8.288064002990723
2019-01-22,8.670000076293945,8.520000457763672,8.569999694824219,8.539999961853027,40962853.0,8.220682144165039
2019-01-23,8.720000267028809,8.600000381469727,8.619999885559082,8.710000038146973,41178880.0,8.384325981140137
2019-01-24,8.90999984741211,8.710000038146973,8.739999771118164,8.859999656677246,58685008.0,8.528716087341309
2019-01-25,9.079999923706055,8.859999656677246,8.920000076293945,9.069999694824219,64937519.0,8.730864524841309
2019-01-28,9.170000076293945,9.020000457763672,9.130000114440918,9.079999923706055,65292630.0,8.740490913391113
2019-01-29,9.149999618530273,8.880000114440918,9.020000457763672,9.140000343322754,56262888.0,8.798248291015625
2019-01-30,9.289999961853027,9.100000381469727,9.170000076293945,9.119999885559082,55938898.0,8.7789945602417
2019-01-31,9.34000015258789,9.020000457763672,9.270000457763672,9.119999885559082,59150754.0,8.7789945602417
2019-02-01,9.479999542236328,9.199999809265137,9.210000038146973,9.479999542236328,80555785.0,9.125534057617188
2019-02-11,9.609999656677246,9.40999984741211,9.550000190734863,9.479999542236328,55323052.0,9.125534057617188
2019-02-12,9.779999732971191,9.449999809265137,9.479999542236328,9.699999809265137,88646147.0,9.337308883666992
2019-02-13,9.819999694824219,9.609999656677246,9.670000076293945,9.760000228881836,79246038.0,9.395066261291504
2019-02-14,9.819999694824219,9.680000305175781,9.75,9.75,57780097.0,9.3854398727417
2019-02-15,9.75,9.4399995803833,9.75,9.460000038146973,55305744.0,9.106282234191895
2019-02-18,9.9399995803833,9.520000457763672,9.520000457763672,9.90999984741211,103124031.0,9.539456367492676
2019-02-19,9.920000076293945,9.569999694824219,9.920000076293945,9.609999656677246,86251048.0,9.250673294067383
2019-02-20,9.880000114440918,9.600000381469727,9.640000343322754,9.6899995803833,63984098.0,9.327682495117188
2019-02-21,9.899999618530273,9.510000228881836,9.630000114440918,9.75,74423991.0,9.3854398727417
2019-02-22,10.449999809265137,9.619999885559082,9.619999885559082,10.359999656677246,130344460.0,9.972630500793457
2019-02-25,11.15999984741211,10.449999809265137,10.5,10.920000076293945,170954210.0,10.51169204711914
2019-02-26,11.100000381469727,10.75,10.869999885559082,10.800000190734863,100476539.0,10.39617919921875
2019-02-27,10.880000114440918,10.359999656677246,10.75,10.399999618530273,114206333.0,10.01113510131836
2019-02-28,10.5600004196167,10.329999923706055,10.4399995803833,10.390000343322754,63473650.0,10.001509666442871
2019-03-01,10.75,10.359999656677246,10.550000190734863,10.720000267028809,105814039.0,10.319169998168945
2019-03-04,11.789999961853027,10.930000305175781,11.0,11.539999961853027,268123824.0,11.10851001739502
2019-03-05,11.720000267028809,11.279999732971191,11.539999961853027,11.479999542236328,165295538.0,11.050753593444824
2019-03-06,11.630000114440918,11.300000190734863,11.479999542236328,11.569999694824219,128454639.0,11.1373872756958
2019-03-07,11.510000228881836,11.0600004196167,11.470000267028809,11.220000267028809,127225674.0,10.800475120544434
2019-03-08,11.550000190734863,10.779999732971191,11.010000228881836,11.079999923706055,163525875.0,10.665709495544434
2019-03-11,11.260000228881836,10.84000015258789,11.079999923706055,11.180000305175781,121487951.0,10.761970520019531
2019-03-12,11.829999923706055,11.270000457763672,11.270000457763672,11.760000228881836,193735227.0,11.320283889770508
2019-03-13,11.90999984741211,11.449999809265137,11.75,11.510000228881836,132566117.0,11.079631805419922
2019-03-14,11.949999809265137,11.40999984741211,11.40999984741211,11.65999984741211,131348891.0,11.22402286529541
2019-03-15,12.550000190734863,11.699999809265137,11.699999809265137,12.380000114440918,188855905.0,11.917101860046387
2019-03-18,13.100000381469727,12.399999618530273,12.399999618530273,12.989999771118164,193611576.0,12.504293441772461
2019-03-19,13.09000015258789,12.710000038146973,12.859999656677246,12.800000190734863,116880992.0,12.32139778137207
2019-03-20,13.470000267028809,12.65999984741211,12.760000228881836,13.100000381469727,147810689.0,12.610180854797363
2019-03-21,13.489999771118164,12.90999984741211,13.220000267028809,13.119999885559082,114447337.0,12.629432678222656
2019-03-22,13.390000343322754,12.680000305175781,13.329999923706055,12.869999885559082,119934522.0,12.38878059387207
2019-03-25,12.729999542236328,12.260000228881836,12.510000228881836,12.3100004196167,168602912.0,11.849719047546387
2019-03-26,12.460000038146973,11.880000114440918,12.380000114440918,12.09000015258789,156156885.0,11.637944221496582
2019-03-27,12.399999618530273,11.970000267028809,12.149999618530273,12.300000190734863,126666457.0,11.840092658996582
2019-03-28,12.260000228881836,12.010000228881836,12.100000381469727,12.0600004196167,101522935.0,11.6090669631958
2019-03-29,12.829999923706055,12.0,12.1899995803833,12.779999732971191,178631098.0,12.302145004272461
2019-04-01,13.279999732971191,12.800000190734863,13.020000457763672,12.949999809265137,207263724.0,12.465787887573242
2019-04-02,13.140000343322754,12.520000457763672,13.039999961853027,12.630000114440918,170082119.0,12.157753944396973
2019-04-03,12.970000267028809,12.5600004196167,12.649999618530273,12.920000076293945,135461620.0,12.436910629272461
2019-04-04,13.640000343322754,12.970000267028809,12.970000267028809,13.359999656677246,187551892.0,12.860458374023438
2019-04-08,13.880000114440918,13.369999885559082,13.699999809265137,13.800000190734863,189804360.0,13.284006118774414
2019-04-09,13.75,13.380000114440918,13.699999809265137,13.5600004196167,125695793.0,13.052980422973633
2019-04-10,14.0600004196167,13.199999809265137,13.399999618530273,14.0,155823669.0,13.47652816772461
2019-04-11,13.949999809265137,13.15999984741211,13.899999618530273,13.180000305175781,188865577.0,12.687189102172852
2019-04-12,13.3100004196167,12.800000190734863,13.149999618530273,12.979999542236328,118232258.0,12.494667053222656
2019-04-15,13.800000190734863,12.789999961853027,13.649999618530273,12.869999885559082,175821035.0,12.38878059387207
2019-04-16,13.239999771118164,12.720000267028809,12.880000114440918,13.220000267028809,149622344.0,12.725693702697754
2019-04-17,13.270000457763672,12.979999542236328,13.270000457763672,13.109999656677246,116893828.0,12.619806289672852
2019-04-18,13.399999618530273,12.979999542236328,13.130000114440918,13.15999984741211,93532742.0,12.667936325073242
2019-04-19,13.220000267028809,12.8100004196167,13.170000076293945,13.130000114440918,81477127.0,12.639059066772461
2019-04-22,13.149999618530273,12.119999885559082,13.149999618530273,12.1899995803833,253282855.0,11.73420524597168
2019-04-23,12.449999809265137,12.180000305175781,12.229999542236328,12.289999961853027,100322585.0,11.830466270446777
2019-04-24,12.430000305175781,12.020000457763672,12.300000190734863,12.329999923706055,105095313.0,11.86897087097168
2019-04-25,12.34000015258789,11.850000381469727,12.34000015258789,11.880000114440918,115855945.0,11.435797691345215
2019-04-26,12.0600004196167,11.84000015258789,11.880000114440918,11.920000076293945,102649992.0,11.4743013381958
2019-05-06,11.869999885559082,11.170000076293945,11.800000190734863,11.399999618530273,145631511.0,10.97374439239502
2019-05-07,12.130000114440918,11.65999984741211,11.699999809265137,12.119999885559082,149336673.0,11.666823387145996
2019-05-08,12.210000038146973,11.779999732971191,11.819999694824219,11.850000381469727,105465976.0,11.4069185256958
2019-05-09,12.020000457763672,11.609999656677246,11.789999961853027,11.859999656677246,74599107.0,11.416544914245605
2019-05-10,12.449999809265137,11.720000267028809,12.020000457763672,12.449999809265137,164812775.0,11.98448371887207
2019-05-13,12.359999656677246,12.09000015258789,12.279999732971191,12.210000038146973,83898186.0,11.753458023071289
2019-05-14,12.199999809265137,11.869999885559082,12.050000190734863,11.960000038146973,91653240.0,11.512804985046387
2019-05-15,12.239999771118164,11.890000343322754,12.100000381469727,12.140000343322754,115172655.0,11.686076164245605
2019-05-16,12.1899995803833,12.039999961853027,12.130000114440918,12.149999618530273,84844344.0,11.695700645446777
2019-05-17,12.140000343322754,11.649999618530273,12.109999656677246,11.699999809265137,116960304.0,11.262526512145996
2019-05-20,11.699999809265137,11.430000305175781,11.680000305175781,11.59000015258789,65757138.0,11.15664005279541
2019-05-21,12.010000228881836,11.579999923706055,11.579999923706055,11.890000343322754,81640958.0,11.445423126220703
2019-05-22,12.0600004196167,11.869999885559082,11.920000076293945,11.949999809265137,64285056.0,11.503179550170898
2019-05-23,12.079999923706055,11.819999694824219,11.880000114440918,11.899999618530273,61822533.0,11.455048561096191
2019-05-24,12.09000015258789,11.869999885559082,11.869999885559082,12.029999732971191,67871242.0,11.580187797546387
2019-05-27,12.369999885559082,11.970000267028809,12.109999656677246,12.3100004196167,85832655.0,11.849719047546387
2019-05-28,12.84000015258789,12.3100004196167,12.359999656677246,12.649999618530273,139809737.0,12.177005767822266
2019-05-29,12.699999809265137,12.460000038146973,12.649999618530273,12.579999923706055,56495469.0,12.109622955322266
2019-05-30,12.5600004196167,12.15999984741211,12.5,12.350000381469727,81871372.0,11.888223648071289
2019-05-31,12.270000457763672,11.899999618530273,12.239999771118164,12.069999694824219,84149292.0,11.618692398071289
2019-06-03,12.180000305175781,11.899999618530273,12.149999618530273,11.960000038146973,65870349.0,11.512804985046387
2019-06-04,12.029999732971191,11.649999618530273,12.020000457763672,11.970000267028809,92117818.0,11.522431373596191
2019-06-05,12.229999542236328,12.039999961853027,12.09000015258789,12.09000015258789,74801089.0,11.637944221496582
2019-06-06,12.1899995803833,11.949999809265137,12.100000381469727,11.949999809265137,62975644.0,11.503179550170898
2019-06-10,12.329999923706055,11.979999542236328,12.0,12.210000038146973,65519514.0,11.753458023071289
2019-06-11,12.930000305175781,12.369999885559082,12.369999885559082,12.920000076293945,150163318.0,12.436910629272461
2019-06-12,13.180000305175781,12.8100004196167,12.869999885559082,12.899999618530273,112192660.0,12.417657852172852
2019-06-13,13.079999923706055,12.760000228881836,12.880000114440918,12.949999809265137,72729823.0,12.465787887573242
2019-06-14,13.050000190734863,12.739999771118164,12.949999809265137,12.789999961853027,91599878.0,12.311771392822266
2019-06-17,12.949999809265137,12.609999656677246,12.75,12.75,58058606.0,12.273266792297363
2019-06-18,12.949999809265137,12.720000267028809,12.789999961853027,12.880000114440918,55571688.0,12.398406028747559
2019-06-19,13.289999961853027,12.850000381469727,13.279999732971191,12.899999618530273,100363944.0,12.417657852172852
2019-06-20,13.260000228881836,12.819999694824219,12.84000015258789,13.180000305175781,110480754.0,12.687189102172852
2019-06-21,13.239999771118164,13.0,13.229999542236328,13.130000114440918,92297590.0,12.639059066772461
2019-06-24,13.239999771118164,13.010000228881836,13.140000343322754,13.180000305175781,55995162.0,12.687189102172852
2019-06-25,13.199999809265137,12.729999542236328,13.170000076293945,13.050000190734863,75386527.0,12.562049865722656
2019-06-26,13.050000190734863,12.8100004196167,12.920000076293945,12.949999809265137,37765769.0,12.465787887573242
2019-06-27,13.1899995803833,12.890000343322754,13.100000381469727,12.949999809265137,78869932.0,12.465787887573242
2019-06-28,13.109999656677246,12.890000343322754,12.979999542236328,13.079999923706055,59078846.0,12.590927124023438
2019-07-01,13.420000076293945,13.180000305175781,13.300000190734863,13.399999618530273,117012750.0,12.898962020874023
2019-07-02,13.350000381469727,13.119999885559082,13.329999923706055,13.1899995803833,74788906.0,12.69681453704834
2019-07-03,13.170000076293945,12.850000381469727,13.170000076293945,12.920000076293945,75568424.0,12.436910629272461
2019-07-04,13.039999961853027,12.800000190734863,12.930000305175781,12.859999656677246,51029258.0,12.379154205322266
2019-07-05,12.9399995803833,12.770000457763672,12.890000343322754,12.869999885559082,47295633.0,12.38878059387207
2019-07-08,12.859999656677246,12.369999885559082,12.859999656677246,12.699999809265137,69393954.0,12.225135803222656
2019-07-09,12.739999771118164,12.5600004196167,12.649999618530273,12.670000076293945,31357257.0,12.196258544921875
2019-07-10,12.739999771118164,12.40999984741211,12.680000305175781,12.479999542236328,44615554.0,12.013361930847168
2019-07-11,12.890000343322754,12.59000015258789,12.600000381469727,12.819999694824219,70587957.0,12.340648651123047
2019-07-12,13.149999618530273,12.779999732971191,12.779999732971191,13.130000114440918,74001568.0,12.639059066772461
2019-07-15,13.550000190734863,13.0,13.149999618530273,13.430000305175781,104268452.0,12.927841186523438
2019-07-16,13.649999618530273,13.34000015258789,13.460000038146973,13.420000076293945,83398424.0,12.918214797973633
2019-07-17,13.529999732971191,13.220000267028809,13.239999771118164,13.4399995803833,111241345.0,13.193070411682129
2019-07-18,13.789999961853027,13.510000228881836,13.729999542236328,13.710000038146973,121470524.0,13.458109855651855
2019-07-19,13.770000457763672,13.539999961853027,13.729999542236328,13.609999656677246,80745051.0,13.359947204589844
2019-07-22,14.0,13.609999656677246,13.670000076293945,13.710000038146973,114390667.0,13.458109855651855
2019-07-23,13.930000305175781,13.5,13.800000190734863,13.600000381469727,86876329.0,13.350131034851074
2019-07-24,14.050000190734863,13.6899995803833,13.739999771118164,13.920000076293945,87517919.0,13.664252281188965
2019-07-25,14.100000381469727,13.899999618530273,13.970000267028809,13.989999771118164,63909460.0,13.732965469360352
2019-07-26,14.649999618530273,13.949999809265137,13.979999542236328,14.649999618530273,128184086.0,14.380839347839355
2019-07-29,14.6899995803833,14.220000267028809,14.649999618530273,14.34000015258789,100646159.0,14.07653522491455
2019-07-30,14.449999809265137,14.260000228881836,14.399999618530273,14.3100004196167,60229154.0,14.047086715698242
2019-07-31,14.319999694824219,14.050000190734863,14.289999961853027,14.119999885559082,62500423.0,13.860577583312988
2019-08-01,14.289999961853027,13.960000038146973,14.130000114440918,14.1899995803833,68097739.0,13.929290771484375
2019-08-02,14.09000015258789,13.699999809265137,13.850000381469727,13.930000305175781,81693106.0,13.674068450927734
2019-08-05,13.979999542236328,13.579999923706055,13.869999885559082,13.59000015258789,65442682.0,13.340314865112305
2019-08-06,13.8100004196167,13.039999961853027,13.34000015258789,13.5600004196167,101812192.0,13.310866355895996
2019-08-07,13.850000381469727,13.550000190734863,13.65999984741211,13.579999923706055,51463545.0,13.330498695373535
2019-08-08,13.8100004196167,13.359999656677246,13.760000228881836,13.5600004196167,52388090.0,13.310866355895996
2019-08-09,13.789999961853027,13.479999542236328,13.65999984741211,13.479999542236328,51801206.0,13.232335090637207
2019-08-12,13.720000267028809,13.180000305175781,13.460000038146973,13.710000038146973,49554643.0,13.458109855651855
2019-08-13,13.59000015258789,13.1899995803833,13.569999694824219,13.260000228881836,77950607.0,13.016378402709961
2019-08-14,13.539999961853027,13.039999961853027,13.5,13.109999656677246,96659680.0,12.869132995605469
2019-08-15,13.329999923706055,12.739999771118164,12.819999694824219,13.300000190734863,71568142.0,13.055643081665039
2019-08-16,13.430000305175781,13.229999542236328,13.289999961853027,13.260000228881836,48744540.0,13.016378402709961
2019-08-19,13.649999618530273,13.260000228881836,13.470000267028809,13.5600004196167,71789730.0,13.310866355895996
2019-08-20,14.020000457763672,13.510000228881836,13.5600004196167,13.949999809265137,91069022.0,13.693700790405273
2019-08-21,13.920000076293945,13.619999885559082,13.899999618530273,13.65999984741211,67976952.0,13.409029006958008
2019-08-22,13.739999771118164,13.279999732971191,13.699999809265137,13.399999618530273,71940355.0,13.153804779052734
2019-08-23,14.239999771118164,13.550000190734863,13.600000381469727,14.109999656677246,146346164.0,13.850760459899902
2019-08-26,13.989999771118164,13.630000114440918,13.800000190734863,13.779999732971191,80315831.0,13.526823997497559
2019-08-27,13.979999542236328,13.710000038146973,13.859999656677246,13.829999923706055,96718035.0,13.575904846191406
2019-08-28,13.829999923706055,13.470000267028809,13.829999923706055,13.5600004196167,82726647.0,13.310866355895996
2019-08-29,13.699999809265137,13.380000114440918,13.579999923706055,13.460000038146973,70725271.0,13.212703704833984
2019-08-30,13.760000228881836,13.319999694824219,13.609999656677246,13.470000267028809,76508341.0,13.222519874572754
2019-09-02,13.800000190734863,13.4399995803833,13.510000228881836,13.729999542236328,80871829.0,13.477742195129395
2019-09-03,13.729999542236328,13.399999618530273,13.729999542236328,13.59000015258789,82531534.0,13.340314865112305
2019-09-04,13.890000343322754,13.5,13.5600004196167,13.850000381469727,83801240.0,13.595538139343262
2019-09-05,14.930000305175781,14.109999656677246,14.109999656677246,14.600000381469727,215778750.0,14.331758499145508
2019-09-06,14.800000190734863,14.470000267028809,14.600000381469727,14.75,103515626.0,14.479001998901367
2019-09-09,15.130000114440918,14.729999542236328,14.979999542236328,14.869999885559082,104922055.0,14.596797943115234
2019-09-10,14.869999885559082,14.619999885559082,14.869999885559082,14.670000076293945,57515926.0,14.400472640991211
2019-09-11,14.84000015258789,14.460000038146973,14.729999542236328,14.600000381469727,65395970.0,14.331758499145508
2019-09-12,14.770000457763672,14.569999694824219,14.600000381469727,14.75,51699111.0,14.479001998901367
2019-09-16,14.850000381469727,14.470000267028809,14.789999961853027,14.579999923706055,53629369.0,14.312126159667969
2019-09-17,14.529999732971191,14.170000076293945,14.5,14.319999694824219,62922432.0,14.056902885437012
2019-09-18,14.4399995803833,14.25,14.399999618530273,14.399999618530273,42132012.0,14.135432243347168
2019-09-19,14.460000038146973,14.199999809265137,14.4399995803833,14.4399995803833,45003514.0,14.174697875976562
2019-09-20,14.949999809265137,14.479999542236328,14.479999542236328,14.819999694824219,104523690.0,14.54771614074707
2019-09-23,14.720000267028809,14.3100004196167,14.699999809265137,14.4399995803833,62026375.0,14.174697875976562
2019-09-24,14.449999809265137,14.079999923706055,14.260000228881836,14.34000015258789,52643375.0,14.07653522491455
2019-09-25,14.479999542236328,14.15999984741211,14.270000457763672,14.399999618530273,44706858.0,14.135432243347168
2019-09-26,14.75,14.359999656677246,14.399999618530273,14.390000343322754,76030742.0,14.125617027282715
2019-09-27,14.550000190734863,14.180000305175781,14.4399995803833,14.40999984741211,38997516.0,14.145249366760254
2019-09-30,14.520000457763672,14.229999542236328,14.380000114440918,14.279999732971191,32978449.0,14.017637252807617
2019-10-08,14.680000305175781,14.239999771118164,14.239999771118164,14.550000190734863,54926976.0,14.28267765045166
2019-10-09,14.5,14.25,14.489999771118164,14.390000343322754,43211231.0,14.125617027282715
2019-10-10,14.479999542236328,14.199999809265137,14.399999618530273,14.420000076293945,36568175.0,14.155065536499023
2019-10-11,14.859999656677246,14.34000015258789,14.430000305175781,14.75,80923763.0,14.479001998901367
2019-10-14,14.930000305175781,14.619999885559082,14.850000381469727,14.770000457763672,71791174.0,14.498635292053223
2019-10-15,15.100000381469727,14.609999656677246,14.760000228881836,15.010000228881836,73038247.0,14.73422622680664
2019-10-16,15.149999618530273,14.770000457763672,15.100000381469727,14.869999885559082,63978114.0,14.596797943115234
2019-10-17,14.960000038146973,14.649999618530273,14.829999923706055,14.789999961853027,42401041.0,14.518267631530762
2019-10-18,14.84000015258789,14.329999923706055,14.770000457763672,14.40999984741211,55113644.0,14.145249366760254
2019-10-21,14.539999961853027,14.260000228881836,14.390000343322754,14.460000038146973,36055812.0,14.194330215454102
2019-10-22,14.520000457763672,14.359999656677246,14.479999542236328,14.5,25295211.0,14.233595848083496
2019-10-23,14.539999961853027,14.210000038146973,14.539999961853027,14.270000457763672,36671148.0,14.007822036743164
2019-10-24,14.289999961853027,13.920000076293945,14.270000457763672,14.010000228881836,68080452.0,13.752598762512207
2019-10-25,14.079999923706055,13.789999961853027,14.0600004196167,14.069999694824219,56053128.0,13.811495780944824
2019-10-28,14.180000305175781,13.869999885559082,14.0600004196167,13.9399995803833,65672008.0,13.683883666992188
2019-10-29,14.050000190734863,13.829999923706055,13.9399995803833,13.859999656677246,39396942.0,13.605354309082031
2019-10-30,13.960000038146973,13.210000038146973,13.699999809265137,13.90999984741211,96168814.0,13.654435157775879
2019-10-31,14.0,13.380000114440918,13.960000038146973,13.470000267028809,80602411.0,13.222519874572754
2019-11-01,14.010000228881836,13.399999618530273,13.470000267028809,13.899999618530273,87420210.0,13.64461898803711
2019-11-04,14.140000343322754,13.850000381469727,13.960000038146973,14.09000015258789,79453369.0,13.83112907409668
2019-11-05,14.300000190734863,14.069999694824219,14.079999923706055,14.130000114440918,77777804.0,13.870393753051758
2019-11-06,14.220000267028809,13.8100004196167,14.199999809265137,13.869999885559082,58531284.0,13.6151704788208
2019-11-07,14.140000343322754,13.930000305175781,14.029999732971191,14.100000381469727,51542817.0,13.84094524383545
2019-11-08,14.359999656677246,14.069999694824219,14.199999809265137,14.09000015258789,61853831.0,13.83112907409668
2019-11-11,14.149999618530273,13.789999961853027,14.0600004196167,13.899999618530273,55496399.0,13.64461898803711
2019-11-12,14.220000267028809,13.800000190734863,13.800000190734863,13.930000305175781,70490225.0,13.674068450927734
2019-11-13,14.010000228881836,13.75,13.920000076293945,13.949999809265137,41080963.0,13.693700790405273
2019-11-14,14.100000381469727,13.9399995803833,14.039999961853027,14.069999694824219,47477266.0,13.811495780944824
2019-11-15,14.149999618530273,13.84000015258789,14.130000114440918,13.890000343322754,40727168.0,13.634803771972656
2019-11-18,14.210000038146973,13.899999618530273,13.960000038146973,14.1899995803833,58822035.0,13.929290771484375
2019-11-19,14.779999732971191,14.100000381469727,14.100000381469727,14.649999618530273,107668779.0,14.380839347839355
2019-11-20,14.760000228881836,14.529999732971191,14.630000114440918,14.579999923706055,51742680.0,14.312126159667969
2019-11-21,14.619999885559082,14.34000015258789,14.5,14.600000381469727,42369179.0,14.331758499145508
2019-11-22,14.779999732971191,14.40999984741211,14.630000114440918,14.470000267028809,49216262.0,14.204147338867188
2019-11-25,14.989999771118164,14.460000038146973,14.460000038146973,14.90999984741211,89067736.0,14.636062622070312
2019-11-26,14.989999771118164,14.739999771118164,14.9399995803833,14.9399995803833,65834667.0,14.665511131286621
2019-11-27,15.069999694824219,14.760000228881836,14.890000343322754,14.890000343322754,52010643.0,14.616430282592773
2019-11-28,14.960000038146973,14.729999542236328,14.90999984741211,14.84000015258789,29884512.0,14.567349433898926
2019-11-29,14.84000015258789,14.359999656677246,14.8100004196167,14.479999542236328,59743226.0,14.21396255493164
2019-12-02,14.989999771118164,14.539999961853027,14.539999961853027,14.920000076293945,70769994.0,14.645878791809082
2019-12-03,15.039999961853027,14.710000038146973,14.859999656677246,15.039999961853027,59717789.0,14.76367473602295
2019-12-04,15.050000190734863,14.770000457763672,14.930000305175781,14.8100004196167,45441033.0,14.537900924682617
2019-12-05,15.329999923706055,14.779999732971191,14.84000015258789,15.300000190734863,96761019.0,15.018898010253906
2019-12-06,15.619999885559082,15.329999923706055,15.350000381469727,15.539999961853027,80547148.0,15.254487991333008
2019-12-09,15.789999961853027,15.479999542236328,15.729999542236328,15.550000190734863,53820551.0,15.264304161071777
2019-12-10,16.06999969482422,15.510000228881836,15.59000015258789,16.06999969482422,76965926.0,15.774749755859375
2019-12-11,16.350000381469727,15.920000076293945,16.18000030517578,16.059999465942383,71433271.0,15.764933586120605
2019-12-12,15.920000076293945,15.399999618530273,15.729999542236328,15.609999656677246,109033778.0,15.323201179504395
2019-12-13,16.100000381469727,15.5,15.699999809265137,15.729999542236328,101093148.0,15.440997123718262
2019-12-16,15.789999961853027,15.329999923706055,15.75,15.579999923706055,86121019.0,15.293752670288086
2019-12-17,15.75,15.359999656677246,15.600000381469727,15.649999618530273,86047572.0,15.362466812133789
2019-12-18,16.079999923706055,15.529999732971191,15.649999618530273,15.850000381469727,90997962.0,15.558793067932129
2019-12-19,15.829999923706055,15.5,15.770000457763672,15.609999656677246,52547466.0,15.323201179504395
2019-12-20,15.680000305175781,15.430000305175781,15.609999656677246,15.489999771118164,44241829.0,15.205406188964844
2019-12-23,16.079999923706055,15.609999656677246,15.609999656677246,15.6899995803833,102145413.0,15.401731491088867
2019-12-24,16.040000915527344,15.699999809265137,15.699999809265137,15.930000305175781,54001806.0,15.637323379516602
2019-12-25,16.559999465942383,15.9399995803833,16.059999465942383,16.549999237060547,90490119.0,16.24593162536621
2019-12-26,16.829999923706055,16.329999923706055,16.56999969482422,16.579999923706055,85927655.0,16.275381088256836
2019-12-27,16.780000686645508,16.43000030517578,16.540000915527344,16.649999618530273,68089243.0,16.344093322753906
2019-12-30,16.8700008392334,16.399999618530273,16.75,16.780000686645508,71646913.0,16.47170639038086
2019-12-31,17.350000381469727,16.799999237060547,16.829999923706055,17.049999237060547,86438213.0,16.736743927001953
2020-01-02,17.950000762939453,17.329999923706055,17.329999923706055,17.950000762939453,125262207.0,17.620210647583008
2020-01-03,17.920000076293945,17.670000076293945,17.8799991607666,17.75,57481063.0,17.42388343811035
2020-01-06,17.860000610351562,16.84000015258789,17.700000762939453,17.170000076293945,119017024.0,16.85453987121582
2020-01-07,17.40999984741211,16.979999542236328,17.200000762939453,17.190000534057617,91293118.0,16.874174118041992
2020-01-08,16.889999389648438,16.889999389648438,16.889999389648438,16.889999389648438,70501567.0,16.579683303833008
2020-01-09,17.239999771118164,16.75,17.18000030517578,17.079999923706055,72831455.0,16.766193389892578
2020-01-10,17.3799991607666,16.899999618530273,17.110000610351562,17.280000686645508,65543651.0,16.962520599365234
2020-01-13,17.049999237060547,17.049999237060547,17.049999237060547,17.049999237060547,85508839.0,16.736743927001953
2020-01-14,16.969999313354492,16.969999313354492,16.969999313354492,16.969999313354492,61843682.0,16.658214569091797
2020-01-15,17.059999465942383,16.760000228881836,16.959999084472656,16.93000030517578,48249091.0,16.61894989013672
2020-01-16,17.100000381469727,16.850000381469727,16.8799991607666,16.979999542236328,44474475.0,16.668031692504883
2020-01-17,17.059999465942383,16.780000686645508,16.989999771118164,16.8799991607666,54984402.0,16.569868087768555
2020-01-20,17.31999969482422,16.899999618530273,17.100000381469727,17.25,75143495.0,16.93307113647461
2020-01-21,17.3700008392334,15.890000343322754,17.280000686645508,16.520000457763672,146348633.0,16.21648406982422
2020-01-22,16.959999084472656,16.079999923706055,16.299999237060547,16.899999618530273,89145497.0,16.589500427246094
2020-01-23,16.850000381469727,15.829999923706055,16.719999313354492,16.030000686645508,100976705.0,15.735486030578613
2020-02-03,14.869999885559082,14.430000305175781,14.430000305175781,14.430000305175781,162490348.0,14.164881706237793
2020-02-04,15.460000038146973,14.390000343322754,14.390000343322754,15.399999618530273,149208997.0,15.117059707641602
2020-02-05,16.079999923706055,15.5,15.770000457763672,15.59000015258789,109428671.0,15.303569793701172
2020-02-06,16.040000915527344,15.479999542236328,15.899999618530273,16.0,86567370.0,15.706036567687988
2020-02-07,16.020000457763672,15.520000457763672,15.880000114440918,15.789999961853027,88330148.0,15.499895095825195
2020-02-10,16.5,15.430000305175781,15.65999984741211,16.450000762939453,136078313.0,16.147769927978516
2020-02-11,16.850000381469727,16.270000457763672,16.329999923706055,16.549999237060547,90255245.0,16.24593162536621
2020-02-12,16.700000762939453,16.40999984741211,16.549999237060547,16.59000015258789,75644049.0,16.28519630432129
2020-02-13,16.829999923706055,16.520000457763672,16.600000381469727,16.790000915527344,77292047.0,16.481523513793945
2020-02-14,16.899999618530273,16.56999969482422,16.68000030517578,16.799999237060547,56402647.0,16.491336822509766
2020-02-17,17.190000534057617,16.700000762939453,16.75,17.18000030517578,71990520.0,16.864356994628906
2020-02-18,17.200000762939453,16.770000457763672,17.200000762939453,16.979999542236328,66984959.0,16.668031692504883
2020-02-19,16.950000762939453,16.729999542236328,16.920000076293945,16.739999771118164,51187691.0,16.43243980407715
2020-02-20,17.0,16.520000457763672,16.729999542236328,17.0,83046918.0,16.687664031982422
2020-02-21,17.329999923706055,16.829999923706055,16.950000762939453,17.219999313354492,85190122.0,16.903621673583984
2020-02-24,17.549999237060547,17.110000610351562,17.299999237060547,17.280000686645508,80205305.0,16.962520599365234
2020-02-25,17.06999969482422,16.440000534057617,16.899999618530273,16.829999923706055,95215846.0,16.52078628540039
2020-02-26,17.329999923706055,16.329999923706055,16.600000381469727,16.899999618530273,102793923.0,16.589500427246094
2020-02-27,17.81999969482422,17.010000228881836,17.059999465942383,17.700000762939453,141938675.0,17.37480354309082
2020-02-28,18.09000015258789,17.09000015258789,17.3700008392334,17.43000030517578,141657871.0,17.109764099121094
2020-03-02,19.100000381469727,17.520000457763672,17.520000457763672,18.940000534057617,198741071.0,18.592021942138672
2020-03-03,19.420000076293945,18.049999237060547,19.299999237060547,18.479999542236328,188270365.0,18.140472412109375
2020-03-04,18.899999618530273,18.170000076293945,18.309999465942383,18.81999969482422,110369116.0,18.474225997924805
2020-03-05,19.280000686645508,18.579999923706055,18.8700008392334,18.850000381469727,101602195.0,18.50367546081543
2020-03-06,18.600000381469727,18.100000381469727,18.549999237060547,18.25,84760849.0,17.914697647094727
2020-03-09,18.239999771118164,17.520000457763672,17.899999618530273,17.540000915527344,84266872.0,17.217742919921875
2020-03-10,18.100000381469727,17.239999771118164,17.25,17.889999389648438,73436898.0,17.561311721801758
2020-03-11,18.040000915527344,17.3700008392334,18.0,17.40999984741211,62175162.0,17.090131759643555
2020-03-12,17.389999389648438,16.81999969482422,17.100000381469727,17.0,68792805.0,16.687664031982422
2020-03-13,17.299999237060547,16.040000915527344,16.18000030517578,16.760000228881836,111806901.0,16.45207405090332
2020-03-16,17.030000686645508,15.390000343322754,17.0,15.5600004196167,136581239.0,15.274121284484863
2020-03-17,16.1299991607666,15.069999694824219,15.510000228881836,15.920000076293945,129407866.0,15.627506256103516
2020-03-18,16.559999465942383,15.350000381469727,16.049999237060547,15.390000343322754,126834320.0,15.107244491577148
2020-03-19,15.789999961853027,14.59000015258789,15.390000343322754,15.020000457763672,185702165.0,14.74404239654541
2020-03-20,16.100000381469727,15.109999656677246,15.270000457763672,15.899999618530273,162151520.0,15.607873916625977
2020-03-23,16.260000228881836,15.180000305175781,15.380000114440918,15.970000267028809,143347569.0,15.67658805847168
2020-03-24,16.770000457763672,16.309999465942383,16.3700008392334,16.719999313354492,123642834.0,16.41280746459961
2020-03-25,17.399999618530273,16.610000610351562,17.350000381469727,17.0,108441383.0,16.687664031982422
2020-03-26,17.299999237060547,16.639999389648438,16.799999237060547,16.799999237060547,55346330.0,16.491336822509766
2020-03-27,17.549999237060547,16.93000030517578,17.049999237060547,17.25,86967594.0,16.93307113647461
2020-03-30,17.729999542236328,17.010000228881836,17.100000381469727,17.610000610351562,94633465.0,17.286457061767578
2020-03-31,17.989999771118164,17.260000228881836,17.81999969482422,17.299999237060547,72617233.0,16.98215103149414
2020-04-01,17.700000762939453,17.09000015258789,17.350000381469727,17.5,67716505.0,17.178478240966797
2020-04-02,17.549999237060547,17.030000686645508,17.299999237060547,17.530000686645508,64822006.0,17.207927703857422
2020-04-03,18.0,17.530000686645508,17.600000381469727,17.8799991607666,68412130.0,17.551494598388672
2020-04-07,19.09000015258789,18.420000076293945,18.770000457763672,19.0,146879942.0,18.65091896057129
2020-04-08,19.15999984741211,18.700000762939453,18.950000762939453,18.899999618530273,57873316.0,18.55275535583496
2020-04-09,19.100000381469727,18.579999923706055,19.0,18.8799991607666,49273393.0,18.533123016357422
2020-04-10,19.610000610351562,18.950000762939453,19.0,19.06999969482422,81817020.0,18.71963119506836
2020-04-13,20.299999237060547,19.18000030517578,19.56999969482422,19.81999969482422,124924021.0,19.455852508544922
2020-04-14,20.040000915527344,19.5,20.0,19.81999969482422,87391252.0,19.455852508544922
2020-04-15,19.8799991607666,19.010000228881836,19.850000381469727,19.209999084472656,92589610.0,18.857059478759766
2020-04-16,19.440000534057617,18.81999969482422,19.030000686645508,19.15999984741211,69314673.0,18.807979583740234
2020-04-17,19.920000076293945,19.18000030517578,19.360000610351562,19.600000381469727,78724523.0,19.23989486694336
2020-04-20,20.280000686645508,19.43000030517578,19.799999237060547,19.6299991607666,78329667.0,19.26934242248535
2020-04-21,19.65999984741211,19.229999542236328,19.459999084472656,19.5,45867229.0,19.14173126220703
2020-04-22,19.579999923706055,19.149999618530273,19.299999237060547,19.5,49143921.0,19.14173126220703
2020-04-23,19.579999923706055,19.100000381469727,19.559999465942383,19.110000610351562,57556217.0,18.75889778137207
2020-04-24,19.600000381469727,19.110000610351562,19.270000457763672,19.200000762939453,52912727.0,18.847244262695312
2020-04-27,19.5,18.920000076293945,19.489999771118164,19.3700008392334,60737450.0,19.014122009277344
2020-04-28,19.809999465942383,19.200000762939453,19.479999542236328,19.780000686645508,67156268.0,19.416587829589844
2020-04-29,19.579999923706055,18.75,18.899999618530273,19.469999313354492,72057258.0,19.112281799316406
2020-04-30,19.860000610351562,19.450000762939453,19.450000762939453,19.649999618530273,48973892.0,19.288976669311523
2020-05-06,20.3799991607666,19.5,19.600000381469727,20.219999313354492,71113155.0,19.84850311279297
2020-05-07,20.350000381469727,20.049999237060547,20.149999618530273,20.290000915527344,43589868.0,19.917219161987305
2020-05-08,20.829999923706055,20.200000762939453,20.34000015258789,20.389999389648438,66844314.0,20.015378952026367
2020-05-11,20.940000534057617,20.3799991607666,20.459999084472656,20.520000457763672,59239434.0,20.14299201965332
2020-05-12,21.030000686645508,20.34000015258789,20.6200008392334,20.559999465942383,57958583.0,20.1822566986084
2020-05-13,20.329999923706055,19.8799991607666,20.100000381469727,20.309999465942383,70147679.0,19.93684959411621
2020-05-14,20.200000762939453,19.90999984741211,20.1299991607666,20.030000686645508,37991212.0,19.66199493408203
2020-05-15,20.149999618530273,19.1299991607666,20.059999465942383,19.309999465942383,105172063.0,18.955223083496094
2020-05-18,19.8799991607666,19.399999618530273,19.68000030517578,19.81999969482422,61002669.0,19.455852508544922
2020-05-19,20.280000686645508,19.829999923706055,19.829999923706055,20.010000228881836,55968364.0,19.642362594604492
2020-05-20,20.149999618530273,19.329999923706055,20.100000381469727,19.520000457763672,71873779.0,19.161365509033203
2020-05-21,19.75,18.799999237060547,19.75,18.959999084472656,81375917.0,18.611652374267578
2020-05-22,18.93000030517578,18.350000381469727,18.81999969482422,18.719999313354492,68673586.0,18.376062393188477
2020-05-25,19.139999389648438,18.40999984741211,18.84000015258789,19.139999389648438,66349582.0,18.788345336914062
2020-05-26,19.43000030517578,18.809999465942383,19.15999984741211,19.100000381469727,59026440.0,18.749080657958984
2020-05-27,19.1200008392334,18.290000915527344,19.110000610351562,18.40999984741211,78803163.0,18.071758270263672
2020-05-28,18.649999618530273,18.170000076293945,18.229999542236328,18.350000381469727,56701811.0,18.012861251831055
2020-05-29,18.540000915527344,18.209999084472656,18.309999465942383,18.329999923706055,47106301.0,17.993228912353516
2020-06-01,18.969999313354492,18.43000030517578,18.65999984741211,18.829999923706055,71387838.0,18.484041213989258
2020-06-02,18.979999542236328,18.559999465942383,18.8700008392334,18.6299991607666,67961595.0,18.287715911865234
2020-06-03,19.350000381469727,18.639999389648438,18.639999389648438,18.90999984741211,96296479.0,18.562572479248047
2020-06-04,19.110000610351562,18.709999084472656,19.030000686645508,18.979999542236328,46507999.0,18.631284713745117
2020-06-05,19.030000686645508,18.440000534057617,19.0,18.790000915527344,64732450.0,18.444778442382812
2020-06-08,19.360000610351562,18.8700008392334,19.049999237060547,18.959999084472656,64751993.0,18.611652374267578
2020-06-09,19.350000381469727,18.809999465942383,19.149999618530273,19.239999771118164,67934951.0,18.88650894165039
2020-06-10,19.440000534057617,19.06999969482422,19.170000076293945,19.350000381469727,61361156.0,18.994487762451172
2020-06-11,19.959999084472656,19.170000076293945,19.350000381469727,19.700000762939453,97988316.0,19.338058471679688
2020-06-12,19.559999465942383,19.200000762939453,19.34000015258789,19.5,65881007.0,19.14173126220703
2020-06-15,19.799999237060547,19.200000762939453,19.299999237060547,19.360000610351562,65813996.0,19.004304885864258
2020-06-16,19.850000381469727,19.479999542236328,19.510000228881836,19.59000015258789,55884325.0,19.230077743530273
2020-06-17,19.530000686645508,19.030000686645508,19.5,19.239999771118164,71469229.0,18.88650894165039
2020-06-18,19.34000015258789,18.979999542236328,19.09000015258789,19.25,60103002.0,18.896326065063477
2020-06-19,19.309999465942383,19.010000228881836,19.09000015258789,19.200000762939453,71238830.0,18.847244262695312
2020-06-22,19.149999618530273,18.450000762939453,19.149999618530273,18.600000381469727,133519949.0,18.258268356323242
2020-06-23,18.610000610351562,18.18000030517578,18.610000610351562,18.43000030517578,104421092.0,18.09139060974121
2020-06-24,18.719999313354492,18.450000762939453,18.5,18.530000686645508,81408644.0,18.18955421447754
2020-06-29,18.690000534057617,18.170000076293945,18.389999389648438,18.639999389648438,86332432.0,18.297531127929688
2020-06-30,18.899999618530273,18.700000762939453,18.75,18.760000228881836,49628981.0,18.415328979492188
2020-07-01,19.540000915527344,18.770000457763672,18.770000457763672,19.3799991607666,106160261.0,19.023935317993164
2020-07-02,20.299999237060547,19.34000015258789,19.3799991607666,20.219999313354492,156252618.0,19.84850311279297
2020-07-03,20.8799991607666,20.1200008392334,20.3700008392334,20.43000030517578,117578498.0,20.054645538330078
2020-07-06,21.809999465942383,20.559999465942383,20.559999465942383,21.100000381469727,135059523.0,20.71233558654785
2020-07-07,21.790000915527344,20.739999771118164,21.5,20.850000381469727,128099420.0,20.466928482055664
2020-07-08,20.850000381469727,20.350000381469727,20.829999923706055,20.639999389648438,119625630.0,20.260786056518555
2020-07-09,20.959999084472656,20.309999465942383,20.700000762939453,20.959999084472656,130195580.0,20.574907302856445
2020-07-10,21.15999984741211,20.34000015258789,20.920000076293945,20.440000534057617,103910180.0,20.064462661743164
2020-07-13,21.600000381469727,20.469999313354492,20.5,21.600000381469727,150612466.0,21.203149795532227
2020-07-14,21.600000381469727,20.65999984741211,21.600000381469727,21.020000457763672,110943945.0,20.633806228637695
2020-07-15,22.059999465942383,21.299999237060547,21.5,21.469999313354492,144688159.0,21.075536727905273
2020-07-16,21.979999542236328,20.399999618530273,21.5,20.450000762939453,113962781.0,20.074277877807617
2020-07-17,21.149999618530273,20.299999237060547,20.489999771118164,20.850000381469727,81412603.0,20.466928482055664
2020-07-20,22.84000015258789,21.0,21.149999618530273,22.75,175948554.0,22.332019805908203
2020-07-21,22.989999771118164,22.229999542236328,22.790000915527344,22.860000610351562,103007730.0,22.440000534057617
2020-07-22,22.549999237060547,21.610000610351562,22.450000762939453,21.790000915527344,135029995.0,21.790000915527344
2020-07-23,21.969999313354492,21.0,21.579999923706055,21.799999237060547,93748788.0,21.799999237060547
2020-07-24,22.1200008392334,20.670000076293945,22.1200008392334,21.100000381469727,105643645.0,21.100000381469727
2020-07-27,21.600000381469727,20.899999618530273,21.100000381469727,21.1299991607666,59907686.0,21.1299991607666
2020-07-28,21.3700008392334,20.799999237060547,21.299999237060547,21.020000457763672,66106266.0,21.020000457763672
2020-07-29,21.43000030517578,20.600000381469727,21.0,21.420000076293945,67595909.0,21.420000076293945
2020-07-30,21.989999771118164,21.239999771118164,21.40999984741211,21.309999465942383,65890367.0,21.309999465942383
2020-07-31,21.59000015258789,20.850000381469727,21.049999237060547,21.110000610351562,85371457.0,21.110000610351562
2020-08-03,21.760000228881836,21.100000381469727,21.100000381469727,21.5,108257750.0,21.5
2020-08-04,21.850000381469727,21.360000610351562,21.5,21.809999465942383,86579655.0,21.809999465942383
2020-08-05,21.84000015258789,21.010000228881836,21.809999465942383,21.309999465942383,102693739.0,21.309999465942383
2020-08-06,21.360000610351562,20.690000534057617,21.309999465942383,20.969999313354492,81515902.0,20.969999313354492
2020-08-07,21.440000534057617,20.920000076293945,21.0,21.170000076293945,71979593.0,21.170000076293945
2020-08-10,21.299999237060547,20.729999542236328,21.059999465942383,21.049999237060547,59794404.0,21.049999237060547
2020-08-11,21.450000762939453,20.860000610351562,21.15999984741211,20.860000610351562,61029036.0,20.860000610351562
2020-08-12,20.899999618530273,19.850000381469727,20.899999618530273,20.309999465942383,91542400.0,20.309999465942383
2020-08-13,20.459999084472656,20.170000076293945,20.399999618530273,20.229999542236328,37689992.0,20.229999542236328
2020-08-14,20.450000762939453,19.899999618530273,20.200000762939453,20.399999618530273,61404245.0,20.399999618530273
2020-08-17,21.399999618530273,20.450000762939453,20.450000762939453,21.299999237060547,95273629.0,21.299999237060547
2020-08-18,21.34000015258789,21.059999465942383,21.299999237060547,21.190000534057617,38706225.0,21.190000534057617
2020-08-19,21.75,21.170000076293945,21.190000534057617,21.260000228881836,72804089.0,21.260000228881836
2020-08-20,21.84000015258789,21.06999969482422,21.200000762939453,21.309999465942383,59633712.0,21.309999465942383
2020-08-21,21.540000915527344,20.850000381469727,21.450000762939453,21.100000381469727,45941032.0,21.100000381469727
2020-08-24,22.190000534057617,20.989999771118164,21.170000076293945,21.979999542236328,129513494.0,21.979999542236328
2020-08-25,22.56999969482422,21.8799991607666,22.200000762939453,22.420000076293945,85992824.0,22.420000076293945
2020-08-26,22.850000381469727,22.0,22.420000076293945,22.25,74049994.0,22.25
2020-08-27,22.899999618530273,22.299999237060547,22.559999465942383,22.68000030517578,87187518.0,22.68000030517578
2020-08-28,22.530000686645508,21.719999313354492,21.770000457763672,22.350000381469727,122794063.0,22.350000381469727
2020-08-31,23.149999618530273,22.1299991607666,22.56999969482422,22.139999389648438,73965382.0,22.139999389648438
2020-09-01,22.399999618530273,21.950000762939453,22.329999923706055,22.200000762939453,42424527.0,22.200000762939453
2020-09-02,23.350000381469727,22.290000915527344,22.579999923706055,23.209999084472656,99976739.0,23.209999084472656
2020-09-03,24.389999389648438,23.299999237060547,23.479999542236328,23.780000686645508,113489617.0,23.780000686645508
2020-09-04,23.700000762939453,22.899999618530273,23.260000228881836,23.18000030517578,74518765.0,23.18000030517578
2020-09-07,23.299999237060547,22.149999618530273,23.260000228881836,22.40999984741211,74451590.0,22.40999984741211
2020-09-08,23.360000610351562,22.43000030517578,22.559999465942383,23.3799991607666,72894073.0,23.3799991607666
2020-09-09,23.020000457763672,22.06999969482422,23.020000457763672,22.389999389648438,78889076.0,22.389999389648438
2020-09-10,23.200000762939453,22.559999465942383,22.56999969482422,22.860000610351562,73463861.0,22.860000610351562
2020-09-11,23.190000534057617,22.399999618530273,22.739999771118164,23.06999969482422,47551025.0,23.06999969482422
2020-09-14,23.5,22.729999542236328,23.299999237060547,22.940000534057617,60591351.0,22.940000534057617
2020-09-15,24.100000381469727,22.670000076293945,22.920000076293945,24.020000457763672,91078096.0,24.020000457763672
2020-09-16,24.700000762939453,23.799999237060547,23.899999618530273,24.049999237060547,81655067.0,24.049999237060547
2020-09-17,25.190000534057617,23.809999465942383,23.850000381469727,25.059999465942383,113360404.0,25.059999465942383
2020-09-18,25.450000762939453,24.510000228881836,24.8700008392334,25.200000762939453,86233891.0,25.200000762939453
2020-09-21,25.760000228881836,25.0,25.149999618530273,25.219999313354492,61552387.0,25.219999313354492
2020-09-22,25.18000030517578,24.5,24.799999237060547,24.729999542236328,59919480.0,24.729999542236328
2020-09-23,25.399999618530273,24.760000228881836,24.899999618530273,25.0,47358389.0,25.0
2020-09-24,24.93000030517578,24.40999984741211,24.68000030517578,24.610000610351562,38859387.0,24.610000610351562
2020-09-25,24.81999969482422,23.920000076293945,24.75,24.280000686645508,44839826.0,24.280000686645508
2020-09-28,25.1200008392334,24.530000686645508,24.6200008392334,24.75,53291562.0,24.75
2020-09-29,24.940000534057617,24.450000762939453,24.799999237060547,24.739999771118164,35418463.0,24.739999771118164
2020-09-30,25.079999923706055,24.6200008392334,24.739999771118164,24.889999389648438,49149809.0,24.889999389648438
2020-10-09,26.079999923706055,25.389999389648438,25.520000457763672,25.579999923706055,66926736.0,25.579999923706055
2020-10-12,27.6299991607666,25.579999923706055,25.579999923706055,27.440000534057617,104621608.0,27.440000534057617
2020-10-13,28.34000015258789,26.979999542236328,27.440000534057617,27.649999618530273,60129605.0,27.649999618530273
2020-10-14,28.110000610351562,27.299999237060547,27.56999969482422,27.510000228881836,71342116.0,27.510000228881836
2020-10-15,28.1200008392334,27.25,27.799999237060547,27.469999313354492,58531897.0,27.469999313354492
2020-10-16,27.899999618530273,27.0,27.299999237060547,27.290000915527344,54364000.0,27.290000915527344
2020-10-19,27.649999618530273,26.829999923706055,27.5,26.989999771118164,51162351.0,26.989999771118164
2020-10-20,27.170000076293945,26.670000076293945,26.989999771118164,27.15999984741211,50110571.0,27.15999984741211
2020-10-21,27.350000381469727,26.75,27.209999084472656,27.1200008392334,41417359.0,27.1200008392334
2020-10-22,26.8700008392334,25.899999618530273,26.829999923706055,26.530000686645508,75787795.0,26.530000686645508
2020-10-23,26.450000762939453,24.3700008392334,26.34000015258789,24.780000686645508,137469483.0,24.780000686645508
2020-10-26,25.290000915527344,23.700000762939453,24.0,25.049999237060547,70194513.0,25.049999237060547
2020-10-27,25.260000228881836,24.799999237060547,25.139999389648438,24.959999084472656,26704747.0,24.959999084472656