Date,High,Low,Open,Close,Volume,Adj Close
2010-01-04,3.64667010307312,3.5199999809265137,3.5199999809265137,3.583329916000366,26058774.0,3.333707332611084
2010-01-05,3.6266698837280273,3.533329963684082,3.5733299255371094,3.6133298873901367,19328859.0,3.3616180419921875
2010-01-06,3.630000114440918,3.5466699600219727,3.609999895095825,3.549999952316284,18152142.0,3.302699565887451
2010-01-07,3.549999952316284,3.416670083999634,3.526669979095459,3.4266700744628906,18874065.0,3.1879611015319824
2010-01-08,3.4800000190734863,3.3933300971984863,3.4000000953674316,3.4800000190734863,11665707.0,3.2375760078430176
2010-01-11,3.523329973220825,3.4333300590515137,3.4866700172424316,3.509999990463257,18701886.0,3.265486001968384
2010-01-12,3.5899999141693115,3.483330011367798,3.4966700077056885,3.5899999141693115,26462937.0,3.3399128913879395
2010-01-13,3.733330011367798,3.483330011367798,3.523329973220825,3.680000066757202,58266192.0,3.4236440658569336
2010-01-14,3.733330011367798,3.6433300971984863,3.656670093536377,3.706670045852661,39523170.0,3.448455810546875
2010-01-15,3.723330020904541,3.6133298873901367,3.7100000381469727,3.700000047683716,29984223.0,3.4422500133514404
2010-01-18,3.7633299827575684,3.666670083999634,3.6833300590515137,3.740000009536743,30497949.0,3.479463577270508
2010-01-19,3.766669988632202,3.666670083999634,3.740000009536743,3.680000066757202,27518013.0,3.4236440658569336
2010-01-20,3.700000047683716,3.5,3.663330078125,3.5066699981689453,30578892.0,3.262387990951538
2010-01-21,3.6233301162719727,3.4866700172424316,3.533329963684082,3.5799999237060547,20833188.0,3.3306095600128174
2010-01-22,3.716670036315918,3.526669979095459,3.5566699504852295,3.706670045852661,52255527.0,3.448455810546875
2010-01-25,3.7433300018310547,3.5299999713897705,3.6933300495147705,3.536669969558716,34299090.0,3.2902982234954834
2010-01-26,3.5666699409484863,3.273329973220825,3.516669988632202,3.3399999141693115,25654734.0,3.107328176498413
2010-01-27,3.369999885559082,3.25,3.3066699504852295,3.2533299922943115,13673316.0,3.026695728302002
2010-01-28,3.293329954147339,3.2100000381469727,3.25,3.2566699981689453,10152168.0,3.02980375289917
2010-01-29,3.3066699504852295,3.226670026779175,3.25,3.259999990463257,10777839.0,3.0329015254974365
2010-02-01,3.2566699981689453,3.059999942779541,3.1933300495147705,3.096669912338257,14256606.0,2.880949020385742
2010-02-02,3.173330068588257,3.0899999141693115,3.1266698837280273,3.093329906463623,7710183.0,2.8778421878814697
2010-02-03,3.1600000858306885,3.0399999618530273,3.093329906463623,3.156670093536377,11034573.0,2.936769962310791
2010-02-04,3.25,3.1166698932647705,3.14667010307312,3.216670036315918,12266892.0,2.9925899505615234
2010-02-05,3.2533299922943115,3.140000104904175,3.156670093536377,3.190000057220459,11284257.0,2.967777729034424
2010-02-08,3.509999990463257,3.180000066757202,3.190000057220459,3.509999990463257,65774961.0,3.265486001968384
2010-02-09,3.559999942779541,3.3166699409484863,3.5199999809265137,3.403330087661743,45255924.0,3.1662468910217285
2010-02-10,3.4100000858306885,3.343329906463623,3.3833301067352295,3.3933300971984863,14462289.0,3.1569435596466064
2010-02-11,3.4466700553894043,3.319999933242798,3.4466700553894043,3.326669931411743,12774300.0,3.0949270725250244
2010-02-12,3.3866701126098633,3.293329954147339,3.333329916000366,3.3733301162719727,9121797.0,3.1383371353149414
2010-02-22,3.4700000286102295,3.326669931411743,3.3733301162719727,3.4000000953674316,16451445.0,3.163149118423462
2010-02-23,3.4333300590515137,3.3033299446105957,3.3766698837280273,3.416670083999634,20779935.0,3.1786575317382812
2010-02-24,3.4800000190734863,3.35332989692688,3.3833301067352295,3.4700000286102295,21867531.0,3.2282724380493164
2010-02-25,3.656670093536377,3.4600000381469727,3.476670026779175,3.586669921875,39793041.0,3.3368146419525146
2010-02-26,3.6166698932647705,3.526669979095459,3.5666699409484863,3.5666699409484863,20489631.0,3.3182082176208496
2010-03-01,3.716670036315918,3.583329916000366,3.593329906463623,3.6433300971984863,30311082.0,3.389528274536133
2010-03-02,3.7799999713897705,3.6333301067352295,3.663330078125,3.7466700077056885,47414853.0,3.485668659210205
2010-03-03,3.809999942779541,3.713330030441284,3.766669988632202,3.759999990463257,37795302.0,3.498070478439331
2010-03-04,3.783329963684082,3.536669969558716,3.759999990463257,3.549999952316284,30776265.0,3.302699565887451
2010-03-05,3.906670093536377,3.533329963684082,3.533329963684082,3.906670093536377,60430764.0,3.634523391723633
2010-03-08,3.906670093536377,3.906670093536377,3.906670093536377,3.906670093536377,0.0,3.634523391723633
2010-03-09,3.906670093536377,3.906670093536377,3.906670093536377,3.906670093536377,0.0,3.634523391723633
2010-03-10,3.906670093536377,3.906670093536377,3.906670093536377,3.906670093536377,0.0,3.634523391723633
2010-03-11,3.906670093536377,3.906670093536377,3.906670093536377,3.906670093536377,0.0,3.634523391723633
2010-03-12,3.906670093536377,3.906670093536377,3.906670093536377,3.906670093536377,0.0,3.634523391723633
2010-03-15,3.906670093536377,3.906670093536377,3.906670093536377,3.906670093536377,0.0,3.634523391723633
2010-03-16,3.906670093536377,3.906670093536377,3.906670093536377,3.906670093536377,0.0,3.634523391723633
2010-03-17,3.906670093536377,3.906670093536377,3.906670093536377,3.906670093536377,0.0,3.634523391723633
2010-03-18,3.906670093536377,3.906670093536377,3.906670093536377,3.906670093536377,0.0,3.634523391723633
2010-03-19,3.906670093536377,3.906670093536377,3.906670093536377,3.906670093536377,0.0,3.634523391723633
2010-03-22,3.906670093536377,3.906670093536377,3.906670093536377,3.906670093536377,0.0,3.634523391723633
2010-03-23,3.906670093536377,3.906670093536377,3.906670093536377,3.906670093536377,0.0,3.634523391723633
2010-03-24,3.906670093536377,3.906670093536377,3.906670093536377,3.906670093536377,0.0,3.634523391723633
2010-03-25,3.906670093536377,3.906670093536377,3.906670093536377,3.906670093536377,0.0,3.634523391723633
2010-03-26,3.906670093536377,3.906670093536377,3.906670093536377,3.906670093536377,0.0,3.634523391723633
2010-03-29,3.906670093536377,3.906670093536377,3.906670093536377,3.906670093536377,0.0,3.634523391723633
2010-03-30,3.906670093536377,3.906670093536377,3.906670093536377,3.906670093536377,0.0,3.634523391723633
2010-03-31,3.906670093536377,3.906670093536377,3.906670093536377,3.906670093536377,0.0,3.634523391723633
2010-04-01,3.906670093536377,3.906670093536377,3.906670093536377,3.906670093536377,0.0,3.634523391723633
2010-04-02,3.906670093536377,3.906670093536377,3.906670093536377,3.906670093536377,0.0,3.634523391723633
2010-04-06,3.906670093536377,3.906670093536377,3.906670093536377,3.906670093536377,0.0,3.634523391723633
2010-04-07,3.75,3.6133298873901367,3.700000047683716,3.6866700649261475,119282325.0,3.4298489093780518
2010-04-08,3.6866700649261475,3.6066699028015137,3.6333301067352295,3.6233301162719727,50480742.0,3.3709213733673096
2010-04-09,3.7200000286102295,3.5899999141693115,3.619999885559082,3.6500000953674316,53955060.0,3.39573335647583
2010-04-12,3.716670036315918,3.6133298873901367,3.6433300971984863,3.680000066757202,38123934.0,3.4236440658569336
2010-04-13,3.6933300495147705,3.3933300971984863,3.663330078125,3.509999990463257,44181363.0,3.265486001968384
2010-04-14,3.533329963684082,3.456670045852661,3.516669988632202,3.5299999713897705,17738034.0,3.284092664718628
2010-04-15,3.586669921875,3.5033299922943115,3.5033299922943115,3.533329963684082,16824204.0,3.2871904373168945
2010-04-16,3.6233301162719727,3.4866700172424316,3.533329963684082,3.5799999237060547,21787200.0,3.3306095600128174
2010-04-19,3.6266698837280273,3.3833301067352295,3.543329954147339,3.390000104904175,25219506.0,3.1538455486297607
2010-04-20,3.390000104904175,3.390000104904175,3.390000104904175,3.390000104904175,0.0,3.1538455486297607
2010-04-21,3.6333301067352295,3.4333300590515137,3.456670045852661,3.619999885559082,33787224.0,3.3678231239318848
2010-04-22,3.6833300590515137,3.559999942779541,3.5999999046325684,3.666670083999634,37664169.0,3.4112422466278076
2010-04-23,3.6966700553894043,3.533329963684082,3.673330068588257,3.5666699409484863,21784569.0,3.3182082176208496
2010-04-26,3.6066699028015137,3.4700000286102295,3.593329906463623,3.5466699600219727,13677177.0,3.2996017932891846
2010-04-27,3.559999942779541,3.3166699409484863,3.533329963684082,3.380000114440918,20761581.0,3.1445424556732178
2010-04-28,3.4100000858306885,3.259999990463257,3.3666698932647705,3.2966699600219727,12506103.0,3.067017078399658
2010-04-29,3.463330030441284,3.299999952316284,3.299999952316284,3.359999895095825,18212442.0,3.1259350776672363
2010-04-30,3.3566699028015137,3.166670083999634,3.333329916000366,3.2533299922943115,13625679.0,3.026695728302002
2010-05-04,3.2899999618530273,3.1833300590515137,3.2033300399780273,3.2100000381469727,7088463.0,2.986384630203247
2010-05-05,3.283329963684082,3.1366701126098633,3.1933300495147705,3.2699999809265137,11937699.0,3.0422050952911377
2010-05-06,3.3666698932647705,3.1833300590515137,3.2633299827575684,3.1933300495147705,15320334.0,2.9708759784698486
2010-05-07,3.1833300590515137,3.0399999618530273,3.093329906463623,3.043329954147339,11735988.0,2.831325054168701
2010-05-10,3.0133299827575684,2.8033299446105957,2.930000066757202,2.963330030441284,11354256.0,2.7568981647491455
2010-05-11,3.0299999713897705,2.8499999046325684,3.0199999809265137,2.8866701126098633,7982247.0,2.6855783462524414
2010-05-12,2.956670045852661,2.799999952316284,2.8833301067352295,2.8733301162719727,6020892.0,2.6731679439544678
2010-05-13,2.9200000762939453,2.7899999618530273,2.8733301162719727,2.906670093536377,9002760.0,2.7041854858398438
2010-05-14,2.956670045852661,2.85332989692688,2.880000114440918,2.9266700744628906,10239786.0,2.722791910171509
2010-05-17,2.9000000953674316,2.6333301067352295,2.869999885559082,2.640000104904175,10766925.0,2.456092357635498
2010-05-18,2.6933300495147705,2.5666699409484863,2.6066699028015137,2.666670083999634,9445959.0,2.4809041023254395
2010-05-19,2.6933300495147705,2.5999999046325684,2.64667010307312,2.6366701126098633,7628235.0,2.452993869781494
2010-05-20,2.656670093536377,2.483330011367798,2.6066699028015137,2.5066699981689453,7967034.0,2.332050323486328
2010-05-21,2.559999942779541,2.3833301067352295,2.4100000858306885,2.5566699504852295,10927698.0,2.3785674571990967
2010-05-24,2.716670036315918,2.536669969558716,2.5533299446105957,2.6833300590515137,15045369.0,2.496403932571411
2010-05-25,2.8166699409484863,2.6433300971984863,2.700000047683716,2.793329954147339,19277730.0,2.598740577697754
2010-05-26,2.8499999046325684,2.726670026779175,2.793329954147339,2.8399999141693115,19350978.0,2.6421594619750977
2010-05-27,2.8566699028015137,2.766669988632202,2.8566699028015137,2.836669921875,23055552.0,2.639061689376831
2010-05-28,2.8499999046325684,2.7966699600219727,2.8399999141693115,2.8166699409484863,12549996.0,2.6204545497894287
2010-05-31,2.826669931411743,2.673330068588257,2.799999952316284,2.680000066757202,8876046.0,2.4933054447174072
2010-06-01,2.6500000953674316,2.5,2.6433300971984863,2.576669931411743,9436137.0,2.3971736431121826
2010-06-02,2.6433300971984863,2.549999952316284,2.549999952316284,2.6366701126098633,6443007.0,2.452993869781494
2010-06-03,2.716670036315918,2.619999885559082,2.653330087661743,2.6366701126098633,9554943.0,2.452993869781494
2010-06-04,2.700000047683716,2.6066699028015137,2.6066699028015137,2.6833300590515137,6141918.0,2.496403932571411
2010-06-07,2.9533300399780273,2.596669912338257,2.60332989692688,2.9533300399780273,38075913.0,2.7475948333740234
2010-06-08,3.130000114440918,2.9000000953674316,2.963330030441284,2.9700000286102295,50245776.0,2.763103723526001
2010-06-09,3.0299999713897705,2.8866701126098633,2.966670036315918,3.016669988632202,26499264.0,2.8065226078033447
2010-06-10,3.0799999237060547,2.9433300495147705,2.9700000286102295,2.983330011367798,20789091.0,2.775505304336548
2010-06-11,3.0,2.890000104904175,2.983330011367798,2.9100000858306885,15379704.0,2.7072832584381104
2010-06-15,2.9100000858306885,2.9100000858306885,2.9100000858306885,2.9100000858306885,0.0,2.7072832584381104
2010-06-17,2.983330011367798,2.9100000858306885,2.9100000858306885,2.913330078125,10545321.0,2.710381507873535
2010-06-18,2.973330020904541,2.833329916000366,2.913330078125,2.8666698932647705,13997685.0,2.6669716835021973
2010-06-21,3.023329973220825,2.826669931411743,2.8666698932647705,3.0066699981689453,16514139.0,2.7972192764282227
2010-06-22,3.1266698837280273,2.976670026779175,2.976670026779175,3.0466699600219727,22361361.0,2.8344321250915527
2010-06-23,3.086669921875,2.966670036315918,3.033329963684082,3.016669988632202,13670586.0,2.8065226078033447
2010-06-24,3.0799999237060547,2.966670036315918,3.016669988632202,3.0466699600219727,11175129.0,2.8344321250915527
2010-06-25,3.10332989692688,2.983330011367798,3.016669988632202,3.023329973220825,11236050.0,2.812718391418457
2010-06-28,3.033329963684082,2.890000104904175,3.033329963684082,2.9200000762939453,9745143.0,2.7165870666503906
2010-06-29,2.9600000381469727,2.7466700077056885,2.9200000762939453,2.7533299922943115,9988140.0,2.5615272521972656
2010-06-30,2.8166699409484863,2.6500000953674316,2.7433300018310547,2.8033299446105957,9990573.0,2.608044147491455
2010-07-01,2.843329906463623,2.7533299922943115,2.793329954147339,2.7566699981689453,5451402.0,2.564634084701538
2010-07-02,2.8733301162719727,2.7300000190734863,2.7433300018310547,2.85332989692688,9934842.0,2.6545608043670654
2010-07-05,2.9366700649261475,2.793329954147339,2.8499999046325684,2.923330068588257,7590345.0,2.7196848392486572
2010-07-06,3.0399999618530273,2.8866701126098633,2.9200000762939453,3.0133299827575684,12303075.0,2.803415060043335
2010-07-07,3.036669969558716,2.9533300399780273,3.0133299827575684,2.983330011367798,8420499.0,2.775505304336548
2010-07-08,3.016669988632202,2.9000000953674316,3.016669988632202,2.9466700553894043,7477068.0,2.741398811340332
2010-07-09,3.1933300495147705,2.9466700553894043,2.966670036315918,3.0899999141693115,22159494.0,2.874743938446045
2010-07-12,3.1433300971984863,3.059999942779541,3.069999933242798,3.0999999046325684,12539331.0,2.884047746658325
2010-07-13,3.200000047683716,3.0533299446105957,3.093329906463623,3.1866700649261475,21529467.0,2.9646801948547363
2010-07-14,3.3766698837280273,3.119999885559082,3.1866700649261475,3.1500000953674316,22033395.0,2.9305646419525146
2010-07-15,3.326669931411743,3.10332989692688,3.10332989692688,3.166670083999634,21028698.0,2.946073055267334
2010-07-16,3.216670036315918,3.076669931411743,3.1333301067352295,3.1766700744628906,12685953.0,2.955376625061035
2010-07-19,3.299999952316284,3.109999895095825,3.1500000953674316,3.283329963684082,18266715.0,3.0546064376831055
2010-07-20,3.416670083999634,3.266669988632202,3.283329963684082,3.3499999046325684,26830044.0,3.1166317462921143
2010-07-21,3.3733301162719727,3.283329963684082,3.3499999046325684,3.3133299350738525,15095763.0,3.0825164318084717
2010-07-22,3.346669912338257,3.286669969558716,3.2899999618530273,3.333329916000366,10381692.0,3.101123332977295
2010-07-23,3.3633298873901367,3.240000009536743,3.333329916000366,3.2966699600219727,12244512.0,3.067017078399658
2010-07-26,3.326669931411743,3.266669988632202,3.2899999618530273,3.3066699504852295,9802473.0,3.076320171356201
2010-07-27,3.403330087661743,3.2433300018310547,3.3033299446105957,3.3566699028015137,18368772.0,3.1228373050689697
2010-07-28,3.4333300590515137,3.326669931411743,3.333329916000366,3.3833301067352295,20991942.0,3.1476399898529053
2010-07-29,3.4200000762939453,3.346669912338257,3.3933300971984863,3.39667010307312,12380589.0,3.160050868988037
2010-07-30,3.456670045852661,3.3566699028015137,3.4266700744628906,3.3833301067352295,10957737.0,3.1476399898529053
2010-08-02,3.416670083999634,3.3633298873901367,3.406670093536377,3.4100000858306885,13008960.0,3.172452211380005
2010-08-03,3.526669979095459,3.3866701126098633,3.4100000858306885,3.423330068588257,27909213.0,3.1848535537719727
2010-08-04,3.583329916000366,3.3733301162719727,3.4000000953674316,3.526669979095459,30155733.0,3.2809948921203613
2010-08-05,3.5133299827575684,3.4200000762939453,3.5133299827575684,3.456670045852661,16971225.0,3.2158710956573486
2010-08-06,3.516669988632202,3.450000047683716,3.4700000286102295,3.5,14743428.0,3.256182909011841
2010-08-09,3.516669988632202,3.4333300590515137,3.5,3.476670026779175,21019953.0,3.2344777584075928
2010-08-10,3.483330011367798,3.299999952316284,3.466670036315918,3.3233299255371094,28210533.0,3.0918197631835938
2010-08-11,3.359999895095825,3.2699999809265137,3.333329916000366,3.333329916000366,14466846.0,3.101123332977295
2010-08-12,3.3499999046325684,3.276669979095459,3.299999952316284,3.3233299255371094,10874367.0,3.0918197631835938
2010-08-13,3.3733301162719727,3.2966699600219727,3.35332989692688,3.359999895095825,12462276.0,3.1259350776672363
2010-08-16,3.413330078125,3.3399999141693115,3.359999895095825,3.4100000858306885,17536146.0,3.172452211380005
2010-08-17,3.476670026779175,3.39667010307312,3.413330078125,3.4266700744628906,18113940.0,3.1879611015319824
2010-08-18,3.450000047683716,3.333329916000366,3.450000047683716,3.369999885559082,13604271.0,3.1352386474609375
2010-08-19,3.369999885559082,3.369999885559082,3.369999885559082,3.369999885559082,0.0,3.1352386474609375
2010-08-20,3.3733301162719727,3.233330011367798,3.3733301162719727,3.2633299827575684,15804753.0,3.0359995365142822
2010-08-23,3.293329954147339,3.206670045852661,3.2533299922943115,3.276669979095459,9379521.0,3.048410177230835
2010-08-24,3.333329916000366,3.2366700172424316,3.273329973220825,3.3066699504852295,8631312.0,3.076320171356201
2010-08-25,3.369999885559082,3.259999990463257,3.293329954147339,3.3066699504852295,12857301.0,3.076320171356201
2010-08-26,3.326669931411743,3.25,3.299999952316284,3.276669979095459,8483913.0,3.048410177230835
2010-08-27,3.3299999237060547,3.25,3.2699999809265137,3.3133299350738525,6923433.0,3.0825164318084717
2010-08-30,3.406670093536377,3.319999933242798,3.319999933242798,3.4000000953674316,14133426.0,3.163149118423462
2010-08-31,3.430000066757202,3.3633298873901367,3.39667010307312,3.4100000858306885,17053176.0,3.172452211380005
2010-09-01,3.4266700744628906,3.2533299922943115,3.413330078125,3.299999952316284,15574665.0,3.070115089416504
2010-09-02,3.549999952316284,3.2966699600219727,3.319999933242798,3.5399999618530273,37447962.0,3.293396234512329
2010-09-03,3.5199999809265137,3.440000057220459,3.516669988632202,3.4866700172424316,27750168.0,3.243781328201294
2010-09-06,3.549999952316284,3.450000047683716,3.490000009536743,3.483330011367798,17435379.0,3.240673780441284
2010-09-07,3.536669969558716,3.463330030441284,3.483330011367798,3.5,13230828.0,3.256182909011841
2010-09-08,3.4966700077056885,3.3666698932647705,3.4700000286102295,3.430000066757202,24840123.0,3.191059112548828
2010-09-09,3.4533300399780273,3.333329916000366,3.4100000858306885,3.359999895095825,16626003.0,3.1259350776672363
2010-09-10,3.39667010307312,3.2899999618530273,3.336669921875,3.3933300971984863,11124849.0,3.1569435596466064
2010-09-13,3.4866700172424316,3.369999885559082,3.390000104904175,3.4533300399780273,16066779.0,3.212763786315918
2010-09-14,3.483330011367798,3.406670093536377,3.4466700553894043,3.430000066757202,10625394.0,3.191059112548828
2010-09-15,3.773329973220825,3.39667010307312,3.4466700553894043,3.5666699409484863,52923543.0,3.3182082176208496
2010-09-16,3.6333301067352295,3.4266700744628906,3.583329916000366,3.526669979095459,31319922.0,3.2809948921203613
2010-09-17,3.7366700172424316,3.5033299922943115,3.526669979095459,3.663330078125,45173964.0,3.408134698867798
2010-09-20,3.773329973220825,3.60332989692688,3.6266698837280273,3.6766700744628906,36028362.0,3.4205453395843506
2010-09-21,3.776669979095459,3.569999933242798,3.666670083999634,3.740000009536743,35325240.0,3.479463577270508
2010-09-27,4.113329887390137,3.723330020904541,3.759999990463257,4.113329887390137,116366613.0,3.826786994934082
2010-09-28,4.099999904632568,3.916670083999634,4.050000190734863,4.053329944610596,55661964.0,3.7709662914276123
2010-09-29,4.143330097198486,3.940000057220459,4.03000020980835,4.033329963684082,53189949.0,3.752359628677368
2010-09-30,4.026669979095459,3.903330087661743,3.950000047683716,3.9933300018310547,32955459.0,3.715146541595459
2010-10-08,4.186669826507568,3.940000057220459,4.0,4.096670150756836,51263607.0,3.8112878799438477
2010-10-11,4.196670055389404,3.9866700172424316,4.059999942779541,4.050000190734863,45885126.0,3.7678685188293457
2010-10-12,4.056670188903809,3.8933300971984863,4.010000228881836,3.9266700744628906,34048575.0,3.653129816055298
2010-10-13,4.033329963684082,3.8933300971984863,3.9333300590515137,4.03000020980835,23258331.0,3.7492620944976807
2010-10-14,4.11667013168335,3.940000057220459,4.11667013168335,3.950000047683716,39975366.0,3.674834966659546
2010-10-15,4.090000152587891,3.8166699409484863,3.9333300590515137,3.9966700077056885,38175174.0,3.7182536125183105
2010-10-18,3.983330011367798,3.7899999618530273,3.983330011367798,3.826669931411743,24403641.0,3.560096263885498
2010-10-19,3.966670036315918,3.8299999237060547,3.8299999237060547,3.9600000381469727,16061097.0,3.684138536453247
2010-10-20,4.150000095367432,3.8666698932647705,3.8733301162719727,4.103330135345459,33962004.0,3.8174831867218018
2010-10-21,4.110000133514404,4.003330230712891,4.076670169830322,4.036670207977295,17692350.0,3.755466938018799
2010-10-22,4.303329944610596,4.0,4.050000190734863,4.25,47591643.0,3.9539358615875244
2010-10-25,4.263329982757568,4.130000114440918,4.216670036315918,4.233329772949219,31516938.0,3.938426971435547
2010-10-26,4.320000171661377,4.093329906463623,4.233329772949219,4.163330078125,29901255.0,3.8733036518096924
2010-10-27,4.213329792022705,4.063330173492432,4.163330078125,4.086669921875,20267772.0,3.8019838333129883
2010-10-28,4.123330116271973,3.966670036315918,4.066669940948486,4.043330192565918,18375048.0,3.7616636753082275
2010-10-29,4.13332986831665,3.966670036315918,4.066669940948486,4.130000114440918,16775475.0,3.8422954082489014
2010-11-01,4.166669845581055,3.966670036315918,4.139999866485596,4.146669864654541,23499027.0,3.857804298400879
2010-11-02,4.136670112609863,4.036670207977295,4.136670112609863,4.083330154418945,20561709.0,3.7988767623901367
2010-11-03,4.233329772949219,4.053329944610596,4.079999923706055,4.119999885559082,31037349.0,3.8329918384552
2010-11-04,4.263329982757568,4.056670188903809,4.13332986831665,4.186669826507568,28191240.0,3.8950181007385254
2010-11-05,4.36667013168335,4.183330059051514,4.183330059051514,4.233329772949219,30722721.0,3.938426971435547
2010-11-08,4.656670093536377,4.236670017242432,4.236670017242432,4.656670093536377,75023649.0,4.332276821136475
2010-11-09,4.599999904632568,4.449999809265137,4.593329906463623,4.506669998168945,41040300.0,4.19272518157959
2010-11-10,4.593329906463623,4.436669826507568,4.489999771118164,4.513329982757568,23912301.0,4.1989216804504395
2010-11-11,4.53000020980835,4.260000228881836,4.5,4.336669921875,29437017.0,4.0345683097839355
2010-11-12,4.416669845581055,4.0,4.326670169830322,4.026669979095459,35903424.0,3.7461636066436768
2010-11-15,4.183330059051514,4.026669979095459,4.096670150756836,4.153329849243164,18708120.0,3.864000082015991
2010-11-16,4.176670074462891,3.8866701126098633,4.153329849243164,3.950000047683716,19761447.0,3.674834966659546
2010-11-17,3.983330011367798,3.8666698932647705,3.8666698932647705,3.89667010307312,10696260.0,3.6252198219299316
2010-11-18,3.976670026779175,3.8733301162719727,3.9000000953674316,3.9466700553894043,7526760.0,3.671736717224121
2010-11-19,4.059999942779541,3.9333300590515137,3.966670036315918,4.053329944610596,10258614.0,3.7709662914276123
2010-11-22,4.216670036315918,4.026669979095459,4.056670188903809,4.110000133514404,17307267.0,3.8236889839172363
2010-11-23,4.130000114440918,3.906670093536377,4.110000133514404,3.973330020904541,10561905.0,3.696539878845215
2010-11-24,4.110000133514404,3.9000000953674316,3.966670036315918,4.079999923706055,9164586.0,3.795778512954712
2010-11-25,4.333330154418945,4.076670169830322,4.096670150756836,4.25,22489488.0,3.9539358615875244
2010-11-26,4.416669845581055,4.166669845581055,4.199999809265137,4.340000152587891,39886101.0,4.037665843963623
2010-11-29,4.416669845581055,4.166669845581055,4.199999809265137,4.340000152587891,39886101.0,4.037665843963623
2010-11-30,4.333330154418945,4.333330154418945,4.333330154418945,4.333330154418945,0.0,4.031461238861084
2010-12-01,4.333330154418945,4.333330154418945,4.333330154418945,4.333330154418945,0.0,4.031461238861084
2010-12-02,4.333330154418945,4.333330154418945,4.333330154418945,4.333330154418945,0.0,4.031461238861084
2010-12-03,4.333330154418945,4.333330154418945,4.333330154418945,4.333330154418945,0.0,4.031461238861084
2010-12-06,4.333330154418945,4.333330154418945,4.333330154418945,4.333330154418945,0.0,4.031461238861084
2010-12-07,4.333330154418945,4.333330154418945,4.333330154418945,4.333330154418945,0.0,4.031461238861084
2010-12-08,4.333330154418945,4.333330154418945,4.333330154418945,4.333330154418945,0.0,4.031461238861084
2010-12-09,4.333330154418945,4.333330154418945,4.333330154418945,4.333330154418945,0.0,4.031461238861084
2010-12-10,4.333330154418945,4.333330154418945,4.333330154418945,4.333330154418945,0.0,4.031461238861084
2010-12-13,4.333330154418945,4.333330154418945,4.333330154418945,4.333330154418945,0.0,4.031461238861084
2010-12-14,4.333330154418945,4.333330154418945,4.333330154418945,4.333330154418945,0.0,4.031461238861084
2010-12-15,4.333330154418945,4.333330154418945,4.333330154418945,4.333330154418945,0.0,4.031461238861084
2010-12-16,4.333330154418945,4.333330154418945,4.333330154418945,4.333330154418945,0.0,4.031461238861084
2010-12-17,4.333330154418945,4.333330154418945,4.333330154418945,4.333330154418945,0.0,4.031461238861084
2010-12-20,4.773330211639404,4.773330211639404,4.773330211639404,4.773330211639404,6954618.0,4.440810203552246
2010-12-21,5.233329772949219,4.703330039978027,5.0,4.766670227050781,142167267.0,4.4346137046813965
2010-12-22,4.663330078125,4.420000076293945,4.619999885559082,4.483329772949219,73085478.0,4.171011447906494
2010-12-23,4.449999809265137,4.273330211639404,4.440000057220459,4.283329963684082,49064367.0,3.9849443435668945
2010-12-24,4.266670227050781,4.070000171661377,4.263329982757568,4.11667013168335,36671574.0,3.8298938274383545
2010-12-27,4.193329811096191,3.9000000953674316,4.166669845581055,3.9366700649261475,34122648.0,3.662433385848999
2010-12-28,3.9600000381469727,3.8399999141693115,3.906670093536377,3.89667010307312,24067398.0,3.6252198219299316
2010-12-29,4.013329982757568,3.8766698837280273,3.9266700744628906,3.9433300495147705,21237585.0,3.6686291694641113
2010-12-30,3.956670045852661,3.799999952316284,3.916670083999634,3.826669931411743,22236270.0,3.560096263885498
2010-12-31,3.8866701126098633,3.7966699600219727,3.8499999046325684,3.8833301067352295,20073756.0,3.6128089427948
2011-01-04,3.9933300018310547,3.869999885559082,3.9000000953674316,3.9600000381469727,25920069.0,3.684138536453247
2011-01-05,4.03000020980835,3.903330087661743,3.9333300590515137,4.013329982757568,24432336.0,3.733752727508545
2011-01-06,4.019999980926514,3.8833301067352295,4.016670227050781,3.890000104904175,19710687.0,3.6190147399902344
2011-01-07,3.913330078125,3.7799999713897705,3.9000000953674316,3.7966699600219727,20128338.0,3.5321860313415527
2011-01-10,3.783329963684082,3.609999895095825,3.7799999713897705,3.6366701126098633,24209184.0,3.3833322525024414
2011-01-11,3.716670036315918,3.5533299446105957,3.640000104904175,3.7100000381469727,16369020.0,3.4515538215637207
2011-01-12,3.733330011367798,3.619999885559082,3.7100000381469727,3.680000066757202,8892954.0,3.4236440658569336
2011-01-13,3.713330030441284,3.6600000858306885,3.706670045852661,3.666670083999634,10210314.0,3.4112422466278076
2011-01-14,3.6600000858306885,3.523329973220825,3.6600000858306885,3.536669969558716,13181958.0,3.2902982234954834
2011-01-17,3.526669979095459,3.343329906463623,3.523329973220825,3.3833301067352295,13726839.0,3.1476399898529053
2011-01-18,3.4466700553894043,3.336669921875,3.3733301162719727,3.4266700744628906,7867293.0,3.1879611015319824
2011-01-19,3.586669921875,3.406670093536377,3.4433300495147705,3.5533299446105957,15588270.0,3.3057973384857178
2011-01-20,3.713330030441284,3.516669988632202,3.533329963684082,3.6333301067352295,34529991.0,3.3802249431610107
2011-01-21,3.6500000953674316,3.456670045852661,3.5899999141693115,3.64667010307312,15538872.0,3.3926353454589844
2011-01-24,3.706670045852661,3.569999933242798,3.6333301067352295,3.5999999046325684,8351046.0,3.3492164611816406
2011-01-25,3.5999999046325684,3.466670036315918,3.5999999046325684,3.576669931411743,8935917.0,3.3275115489959717
2011-01-26,3.7366700172424316,3.533329963684082,3.593329906463623,3.609999895095825,7625553.0,3.358520030975342
2011-01-27,3.656670093536377,3.533329963684082,3.576669931411743,3.596669912338257,8973747.0,3.346118450164795
2011-01-28,3.723330020904541,3.576669931411743,3.593329906463623,3.6966700553894043,13531992.0,3.4391520023345947
2011-01-31,3.799999952316284,3.619999885559082,3.6833300590515137,3.6766700744628906,13966146.0,3.4205453395843506
2011-02-01,3.6866700649261475,3.6133298873901367,3.673330068588257,3.6366701126098633,8951223.0,3.3833322525024414
2011-02-09,3.706670045852661,3.569999933242798,3.5999999046325684,3.586669921875,9550098.0,3.3368146419525146
2011-02-10,3.726670026779175,3.533329963684082,3.593329906463623,3.7100000381469727,15456012.0,3.4515538215637207
2011-02-11,3.8499999046325684,3.680000066757202,3.6933300495147705,3.8233299255371094,24060237.0,3.5569887161254883
2011-02-14,3.846669912338257,3.773329973220825,3.8233299255371094,3.833329916000366,19620360.0,3.5662918090820312
2011-02-15,3.89667010307312,3.799999952316284,3.8566699028015137,3.8033299446105957,22784811.0,3.538381814956665
2011-02-16,3.983330011367798,3.786669969558716,3.7966699600219727,3.906670093536377,34556106.0,3.634523391723633
2011-02-17,4.090000152587891,3.8933300971984863,3.906670093536377,4.073329925537109,42094455.0,3.7895731925964355
2011-02-18,4.130000114440918,3.966670036315918,4.053329944610596,4.006669998168945,25448706.0,3.7275569438934326
2011-02-21,4.170000076293945,3.9533300399780273,3.966670036315918,4.146669864654541,28994667.0,3.857804298400879
2011-02-22,4.199999809265137,3.930000066757202,4.166669845581055,3.9366700649261475,23478261.0,3.662433385848999
2011-02-23,4.039999961853027,3.916670083999634,3.9333300590515137,3.9600000381469727,20496858.0,3.684138536453247
2011-02-24,3.973330020904541,3.880000114440918,3.9533300399780273,3.9333300590515137,19172061.0,3.6593258380889893
2011-02-25,3.950000047683716,3.8633298873901367,3.9333300590515137,3.906670093536377,15945531.0,3.634523391723633
2011-02-28,3.973330020904541,3.836669921875,3.906670093536377,3.9700000286102295,22678416.0,3.693441152572632
2011-03-01,4.053329944610596,3.9333300590515137,3.9700000286102295,4.0,24146331.0,3.7213516235351562
2011-03-02,4.199999809265137,3.9600000381469727,3.9866700172424316,4.179999828338623,44209872.0,3.888812303543091
2011-03-03,4.159999847412109,3.9933300018310547,4.159999847412109,4.0,37588758.0,3.7213516235351562
2011-03-04,4.019999980926514,3.916670083999634,3.983330011367798,4.003330230712891,16850712.0,3.724449872970581
2011-03-07,4.033329963684082,3.950000047683716,4.006669998168945,4.013329982757568,23721819.0,3.733752727508545
2011-03-08,4.050000190734863,3.950000047683716,4.010000228881836,4.010000228881836,23503074.0,3.7306551933288574
2011-03-09,4.11667013168335,4.013329982757568,4.016670227050781,4.096670150756836,32959998.0,3.8112878799438477
2011-03-10,4.073329925537109,3.9533300399780273,4.073329925537109,3.9700000286102295,22237941.0,3.693441152572632
2011-03-11,4.033329963684082,3.916670083999634,3.9533300399780273,3.9466700553894043,13907661.0,3.671736717224121
2011-03-14,4.053329944610596,3.9100000858306885,3.9333300590515137,4.050000190734863,20025474.0,3.7678685188293457
2011-03-15,4.193329811096191,3.9333300590515137,4.050000190734863,4.166669845581055,68641578.0,3.876411199569702
2011-03-16,4.433330059051514,4.110000133514404,4.13332986831665,4.266670227050781,68361282.0,3.969444990158081
2011-03-17,4.360000133514404,4.099999904632568,4.199999809265137,4.126669883728027,55285377.0,3.8391973972320557
2011-03-21,4.203330039978027,3.9966700077056885,4.11667013168335,4.099999904632568,22081083.0,3.8143856525421143
2011-03-22,4.119999885559082,3.9933300018310547,4.113329887390137,4.019999980926514,14392752.0,3.7399582862854004
2011-03-23,4.083330154418945,4.0,4.03000020980835,4.056670188903809,11365794.0,3.774073839187622
2011-03-24,4.273330211639404,4.053329944610596,4.053329944610596,4.166669845581055,32571822.0,3.876411199569702
2011-03-25,4.179999828338623,4.099999904632568,4.159999847412109,4.153329849243164,24244665.0,3.864000082015991
2011-03-28,4.286670207977295,4.143330097198486,4.179999828338623,4.239999771118164,31358037.0,3.944632053375244
2011-03-29,4.283329963684082,4.099999904632568,4.243330001831055,4.130000114440918,25792944.0,3.8422954082489014
2011-03-30,4.150000095367432,3.9700000286102295,4.103330135345459,3.9866700172424316,21672219.0,3.7089502811431885
2011-03-31,4.046669960021973,3.940000057220459,3.9700000286102295,3.9533300399780273,11315658.0,3.6779327392578125
2011-04-01,4.023330211639404,3.9466700553894043,3.9533300399780273,4.0,7151730.0,3.7213516235351562
2011-04-06,4.066669940948486,3.9966700077056885,4.003330230712891,4.036670207977295,8507793.0,3.755466938018799
2011-04-07,4.070000171661377,3.950000047683716,4.026669979095459,4.023330211639404,13829679.0,3.7430567741394043
2011-04-08,4.130000114440918,4.016670227050781,4.056670188903809,4.066669940948486,13552368.0,3.783377170562744
2011-04-11,4.073329925537109,4.003330230712891,4.059999942779541,4.023330211639404,12295530.0,3.7430567741394043
2011-04-12,4.050000190734863,3.9966700077056885,4.010000228881836,4.013329982757568,9368421.0,3.733752727508545
2011-04-13,4.036670207977295,3.950000047683716,4.010000228881836,4.033329963684082,10961394.0,3.752359628677368
2011-04-14,4.076670169830322,4.023330211639404,4.033329963684082,4.033329963684082,13150452.0,3.752359628677368
2011-04-15,4.113329887390137,4.016670227050781,4.03000020980835,4.110000133514404,19729887.0,3.8236889839172363
2011-04-18,4.163330078125,4.066669940948486,4.119999885559082,4.156670093536377,23747196.0,3.867107629776001
2011-04-19,4.130000114440918,4.033329963684082,4.126669883728027,4.039999961853027,14962638.0,3.7585651874542236
2011-04-20,4.159999847412109,4.039999961853027,4.043330192565918,4.146669864654541,19260804.0,3.857804298400879
2011-04-21,4.260000228881836,4.13332986831665,4.159999847412109,4.230000019073486,48036396.0,3.935328960418701
2011-04-22,4.28000020980835,4.079999923706055,4.223330020904541,4.106669902801514,24829374.0,3.8205907344818115
2011-04-25,4.103330135345459,3.8833301067352295,4.093329906463623,3.89667010307312,23797749.0,3.6252198219299316
2011-04-26,3.916670083999634,3.799999952316284,3.916670083999634,3.8033299446105957,10792962.0,3.538381814956665
2011-04-27,3.8633298873901367,3.7566699981689453,3.819999933242798,3.793329954147339,7298349.0,3.529078960418701
2011-04-28,3.8499999046325684,3.7366700172424316,3.8499999046325684,3.7433300018310547,6794094.0,3.4825618267059326
2011-04-29,3.799999952316284,3.7433300018310547,3.7633299827575684,3.799999952316284,4548126.0,3.5352840423583984
2011-05-03,3.85332989692688,3.7899999618530273,3.8066699504852295,3.8499999046325684,5595042.0,3.581800699234009
2011-05-04,3.8499999046325684,3.6600000858306885,3.843329906463623,3.6766700744628906,11332140.0,3.4205453395843506
2011-05-05,3.7033300399780273,3.640000104904175,3.666670083999634,3.680000066757202,5816721.0,3.4236440658569336
2011-05-06,3.7366700172424316,3.6266698837280273,3.663330078125,3.7100000381469727,5525484.0,3.4515538215637207
2011-05-09,3.8833301067352295,3.713330030441284,3.713330030441284,3.843329906463623,13810488.0,3.5755953788757324
2011-05-10,3.869999885559082,3.799999952316284,3.826669931411743,3.8233299255371094,7180638.0,3.5569887161254883
2011-05-11,3.85332989692688,3.786669969558716,3.826669931411743,3.793329954147339,6371121.0,3.529078960418701
2011-05-12,3.7899999618530273,3.666670083999634,3.766669988632202,3.6833300590515137,7267689.0,3.426741600036621
2011-05-13,3.7799999713897705,3.673330068588257,3.673330068588257,3.776669979095459,6258801.0,3.5135793685913086
2011-05-16,3.819999933242798,3.726670026779175,3.759999990463257,3.7366700172424316,6856737.0,3.476365566253662
2011-05-17,3.8399999141693115,3.7366700172424316,3.7366700172424316,3.799999952316284,8420199.0,3.5352840423583984
2011-05-18,3.906670093536377,3.7566699981689453,3.809999942779541,3.890000104904175,12946221.0,3.6190147399902344
2011-05-19,3.8866701126098633,3.773329973220825,3.880000114440918,3.7899999618530273,12226347.0,3.5259804725646973
2011-05-20,3.7899999618530273,3.716670036315918,3.7566699981689453,3.733330011367798,5971065.0,3.4732582569122314
2011-05-23,3.7300000190734863,3.583329916000366,3.7300000190734863,3.583329916000366,9239616.0,3.333707332611084
2011-05-24,3.6133298873901367,3.5299999713897705,3.5633299350738525,3.5799999237060547,3984741.0,3.3306095600128174
2011-05-25,3.653330087661743,3.549999952316284,3.583329916000366,3.6166698932647705,5726634.0,3.364725112915039
2011-05-26,3.7300000190734863,3.619999885559082,3.619999885559082,3.630000114440918,9736389.0,3.377126693725586
2011-05-27,3.6333301067352295,3.406670093536377,3.6266698837280273,3.4466700553894043,6572220.0,3.2065672874450684
2011-05-30,3.5,3.369999885559082,3.4600000381469727,3.416670083999634,5712222.0,3.1786575317382812
2011-05-31,3.5633299350738525,3.4000000953674316,3.4266700744628906,3.536669969558716,4985466.0,3.2902982234954834
2011-06-01,3.6166698932647705,3.4933300018310547,3.533329963684082,3.583329916000366,6911031.0,3.333707332611084
2011-06-02,3.630000114440918,3.5,3.5566699504852295,3.5666699409484863,8525808.0,3.3182082176208496
2011-06-03,3.593329906463623,3.543329954147339,3.5466699600219727,3.576669931411743,6342243.0,3.3275115489959717
2011-06-07,3.6066699028015137,3.549999952316284,3.586669921875,3.5799999237060547,4483626.0,3.3306095600128174
2011-06-08,3.609999895095825,3.516669988632202,3.5799999237060547,3.569999933242798,6711660.0,3.3213062286376953
2011-06-09,3.6333301067352295,3.5199999809265137,3.593329906463623,3.523329973220825,8063610.0,3.2778871059417725
2011-06-10,3.5299999713897705,3.4333300590515137,3.516669988632202,3.4966700077056885,5525511.0,3.253084897994995
2011-06-13,3.5133299827575684,3.4533300399780273,3.5066699981689453,3.4966700077056885,4467732.0,3.253084897994995
2011-06-14,3.5733299255371094,3.5033299922943115,3.5033299922943115,3.526669979095459,4604739.0,3.2809948921203613
2011-06-15,3.6233301162719727,3.5066699981689453,3.5066699981689453,3.5999999046325684,10307919.0,3.3492164611816406
2011-06-16,3.630000114440918,3.466670036315918,3.5733299255371094,3.4800000190734863,12240312.0,3.2375760078430176
2011-06-17,3.5066699981689453,3.440000057220459,3.463330030441284,3.490000009536743,8800683.0,3.2468791007995605
2011-06-20,3.619999885559082,3.406670093536377,3.4866700172424316,3.5999999046325684,11460390.0,3.3492164611816406
2011-06-21,3.783329963684082,3.5466699600219727,3.586669921875,3.7533299922943115,24259779.0,3.4918651580810547
2011-06-22,3.733330011367798,3.6166698932647705,3.733330011367798,3.64667010307312,22660791.0,3.3926353454589844
2011-06-23,3.776669979095459,3.640000104904175,3.7566699981689453,3.723330020904541,33991845.0,3.4639551639556885
2011-06-24,3.7633299827575684,3.586669921875,3.6600000858306885,3.706670045852661,26934702.0,3.448455810546875
2011-06-27,3.740000009536743,3.6366701126098633,3.6966700553894043,3.7100000381469727,16539198.0,3.4515538215637207
2011-06-28,3.7033300399780273,3.653330087661743,3.7033300399780273,3.680000066757202,9546678.0,3.4236440658569336
2011-06-29,3.7300000190734863,3.5899999141693115,3.680000066757202,3.5999999046325684,10942308.0,3.3492164611816406
2011-06-30,3.640000104904175,3.583329916000366,3.6066699028015137,3.6366701126098633,7797633.0,3.3833322525024414
2011-07-01,3.666670083999634,3.5999999046325684,3.6500000953674316,3.6500000953674316,8470446.0,3.39573335647583
2011-07-04,3.723330020904541,3.6500000953674316,3.6700000762939453,3.716670036315918,13799859.0,3.457758903503418
2011-07-05,3.75,3.666670083999634,3.706670045852661,3.7466700077056885,11592213.0,3.485668659210205
2011-07-06,3.7466700077056885,3.690000057220459,3.7466700077056885,3.726670026779175,8409165.0,3.467062473297119
2011-07-07,3.799999952316284,3.700000047683716,3.723330020904541,3.733330011367798,13115205.0,3.4732582569122314
2011-07-08,3.733330011367798,3.6700000762939453,3.700000047683716,3.6833300590515137,8829516.0,3.426741600036621
2011-07-11,3.8166699409484863,3.6433300971984863,3.653330087661743,3.8133299350738525,19919949.0,3.547685146331787
2011-07-12,3.8833301067352295,3.7566699981689453,3.759999990463257,3.819999933242798,25648506.0,3.5538907051086426
2011-07-13,3.9466700553894043,3.7966699600219727,3.819999933242798,3.8733301162719727,26188680.0,3.6035056114196777
2011-07-14,3.930000066757202,3.809999942779541,3.8933300971984863,3.8666698932647705,15577155.0,3.5973095893859863
2011-07-15,3.85332989692688,3.793329954147339,3.85332989692688,3.8299999237060547,12074097.0,3.5631937980651855
2011-07-18,3.8833301067352295,3.799999952316284,3.833329916000366,3.8299999237060547,11220708.0,3.5631937980651855
2011-07-19,3.8499999046325684,3.733330011367798,3.833329916000366,3.836669921875,12955401.0,3.56939959526062
2011-07-20,4.053329944610596,3.819999933242798,3.836669921875,3.956670045852661,41057772.0,3.6810402870178223
2011-07-21,4.023330211639404,3.8566699028015137,3.9100000858306885,3.9866700172424316,36375219.0,3.7089502811431885
2011-07-22,4.019999980926514,3.930000066757202,3.9933300018310547,3.973330020904541,23073651.0,3.696539878845215
2011-07-25,3.9333300590515137,3.6933300495147705,3.9333300590515137,3.7100000381469727,21228396.0,3.4515538215637207
2011-07-26,3.766669988632202,3.6866700649261475,3.6933300495147705,3.726670026779175,7528401.0,3.467062473297119
2011-07-27,3.8166699409484863,3.6866700649261475,3.7300000190734863,3.783329963684082,10403973.0,3.519775152206421
2011-07-28,3.9100000858306885,3.740000009536743,3.75,3.8833301067352295,22275624.0,3.6128089427948
2011-07-29,3.956670045852661,3.8166699409484863,3.8666698932647705,3.906670093536377,29955999.0,3.634523391723633
2011-08-01,3.9866700172424316,3.9000000953674316,3.950000047683716,3.973330020904541,21954027.0,3.696539878845215
2011-08-02,3.9866700172424316,3.846669912338257,3.9866700172424316,3.9366700649261475,17411265.0,3.662433385848999
2011-08-03,3.973330020904541,3.8499999046325684,3.8666698932647705,3.930000066757202,17581869.0,3.6562283039093018
2011-08-04,3.9966700077056885,3.819999933242798,3.983330011367798,3.826669931411743,30306417.0,3.560096263885498
2011-08-05,3.6833300590515137,3.450000047683716,3.666670083999634,3.5799999237060547,17553672.0,3.3306095600128174
2011-08-08,3.543329954147339,3.3566699028015137,3.5066699981689453,3.416670083999634,17552280.0,3.1786575317382812
2011-08-09,3.466670036315918,3.25,3.3399999141693115,3.4466700553894043,10752243.0,3.2065672874450684
2011-08-10,3.549999952316284,3.463330030441284,3.5066699981689453,3.483330011367798,10713702.0,3.240673780441284
2011-08-11,3.5399999618530273,3.3733301162719727,3.416670083999634,3.5299999713897705,8118423.0,3.284092664718628
2011-08-12,3.6233301162719727,3.5299999713897705,3.549999952316284,3.576669931411743,11192472.0,3.3275115489959717
2011-08-15,3.6333301067352295,3.543329954147339,3.586669921875,3.5799999237060547,6666519.0,3.3306095600128174
2011-08-16,3.60332989692688,3.536669969558716,3.5799999237060547,3.5466699600219727,7649043.0,3.2996017932891846
2011-08-17,3.5566699504852295,3.473330020904541,3.526669979095459,3.5133299827575684,8059662.0,3.2685842514038086
2011-08-18,3.583329916000366,3.476670026779175,3.5399999618530273,3.5,8981499.0,3.256182909011841
2011-08-19,3.450000047683716,3.359999895095825,3.4000000953674316,3.4366700649261475,5030787.0,3.1972646713256836
2011-08-22,3.473330020904541,3.403330087661743,3.4366700649261475,3.406670093536377,3868716.0,3.169354200363159
2011-08-23,3.483330011367798,3.413330078125,3.413330078125,3.483330011367798,3187200.0,3.240673780441284
2011-08-24,3.656670093536377,3.3833301067352295,3.490000009536743,3.5466699600219727,40124130.0,3.2996017932891846
2011-08-25,3.5566699504852295,3.4600000381469727,3.4933300018310547,3.543329954147339,22883253.0,3.296494245529175
2011-08-26,3.5666699409484863,3.5066699981689453,3.516669988632202,3.533329963684082,10269654.0,3.2871904373168945
2011-08-29,3.5666699409484863,3.4966700077056885,3.523329973220825,3.5533299446105957,10560765.0,3.3057973384857178
2011-08-30,3.586669921875,3.490000009536743,3.5566699504852295,3.5,8254377.0,3.256182909011841
2011-08-31,3.516669988632202,3.4200000762939453,3.516669988632202,3.466670036315918,5523531.0,3.2251744270324707
2011-09-01,3.5133299827575684,3.4266700744628906,3.463330030441284,3.430000066757202,4970211.0,3.191059112548828
2011-09-02,3.5066699981689453,3.4200000762939453,3.4533300399780273,3.476670026779175,6531486.0,3.2344777584075928
2011-09-05,3.4533300399780273,3.3033299446105957,3.4433300495147705,3.3133299350738525,7238244.0,3.0825164318084717
2011-09-06,3.359999895095825,3.283329963684082,3.2899999618530273,3.3066699504852295,5820861.0,3.076320171356201
2011-09-07,3.3833301067352295,3.3133299350738525,3.333329916000366,3.3766698837280273,4260225.0,3.1414437294006348
2011-09-08,3.3933300971984863,3.346669912338257,3.390000104904175,3.3733301162719727,5044164.0,3.1383371353149414
2011-09-09,3.3933300971984863,3.3299999237060547,3.3633298873901367,3.3733301162719727,3645546.0,3.1383371353149414
2011-09-13,3.549999952316284,3.390000104904175,3.390000104904175,3.466670036315918,14615160.0,3.2251744270324707
2011-09-14,3.4933300018310547,3.3933300971984863,3.4333300590515137,3.483330011367798,7130370.0,3.240673780441284
2011-09-15,3.4933300018310547,3.4366700649261475,3.4866700172424316,3.450000047683716,5555949.0,3.2096657752990723
2011-09-16,3.4933300018310547,3.4333300590515137,3.450000047683716,3.4800000190734863,5935707.0,3.2375760078430176
2011-09-19,3.476670026779175,3.3499999046325684,3.466670036315918,3.3566699028015137,4160172.0,3.1228373050689697
2011-09-20,3.390000104904175,3.333329916000366,3.336669921875,3.3633298873901367,3415431.0,3.1290335655212402
2011-09-21,3.4700000286102295,3.3499999046325684,3.3666698932647705,3.466670036315918,9150828.0,3.2251744270324707
2011-09-22,3.4433300495147705,3.3566699028015137,3.4333300590515137,3.359999895095825,5331612.0,3.1259350776672363
2011-09-23,3.3833301067352295,3.309999942779541,3.333329916000366,3.3733301162719727,3756282.0,3.1383371353149414
2011-09-26,3.3833301067352295,3.213330030441284,3.3733301162719727,3.240000009536743,7115868.0,3.0142948627471924
2011-09-27,3.286669969558716,3.200000047683716,3.266669988632202,3.240000009536743,3940764.0,3.0142948627471924
2011-09-29,3.200000047683716,3.0566699504852295,3.190000057220459,3.10332989692688,5806161.0,2.8871452808380127
2011-09-30,3.1333301067352295,3.016669988632202,3.086669921875,3.0466699600219727,3816513.0,2.8344321250915527
2011-10-10,3.093329906463623,3.033329963684082,3.0666699409484863,3.0466699600219727,2351118.0,2.8344321250915527
2011-10-11,3.1500000953674316,2.9800000190734863,3.093329906463623,3.0199999809265137,2783436.0,2.8096203804016113
2011-10-12,3.1066699028015137,3.0,3.0299999713897705,3.1066699028015137,3534471.0,2.8902528285980225
2011-10-13,3.1766700744628906,3.0733299255371094,3.0999999046325684,3.1433300971984863,5483313.0,2.924359083175659
2011-10-14,3.200000047683716,3.1066699028015137,3.1433300971984863,3.1933300495147705,7277586.0,2.9708759784698486
2011-10-17,3.200000047683716,3.156670093536377,3.1966700553894043,3.1833300590515137,4279794.0,2.9615724086761475
2011-10-18,3.3566699028015137,3.163330078125,3.180000066757202,3.2466700077056885,19107192.0,3.020500421524048
2011-10-19,3.3233299255371094,3.0666699409484863,3.286669969558716,3.1066699028015137,12273786.0,2.8902528285980225
2011-10-20,3.1933300495147705,3.059999942779541,3.1066699028015137,3.1366701126098633,11584716.0,2.918163299560547
2011-10-21,3.1433300971984863,3.033329963684082,3.1333301067352295,3.036669969558716,4006494.0,2.825129508972168
2011-10-24,3.163330078125,2.983330011367798,3.0799999237060547,3.1266698837280273,7349352.0,2.9088597297668457
2011-10-25,3.2633299827575684,3.1066699028015137,3.1266698837280273,3.2200000286102295,9668580.0,2.9956884384155273
2011-10-26,3.2899999618530273,3.200000047683716,3.206670045852661,3.273329973220825,9810585.0,3.0453031063079834
2011-10-27,3.3133299350738525,3.233330011367798,3.276669979095459,3.233330011367798,7668477.0,3.008089542388916
2011-10-28,3.3066699504852295,3.233330011367798,3.266669988632202,3.2899999618530273,7410855.0,3.0608115196228027
2011-10-31,3.319999933242798,3.2566699981689453,3.2566699981689453,3.293329954147339,5145573.0,3.0639095306396484
2011-11-01,3.3499999046325684,3.266669988632202,3.2699999809265137,3.3066699504852295,4315575.0,3.076320171356201
2011-11-02,3.3166699409484863,3.1966700553894043,3.273329973220825,3.3133299350738525,7375491.0,3.0825164318084717
2011-11-03,3.390000104904175,3.309999942779541,3.336669921875,3.319999933242798,14773809.0,3.088721752166748
2011-11-04,3.3566699028015137,3.3066699504852295,3.326669931411743,3.336669921875,5549331.0,3.1042304039001465
2011-11-07,3.3833301067352295,3.299999952316284,3.333329916000366,3.3833301067352295,8406999.0,3.1476399898529053
2011-11-08,3.406670093536377,3.3499999046325684,3.380000114440918,3.35332989692688,5241060.0,3.11972975730896
2011-11-09,3.4000000953674316,3.2799999713897705,3.3566699028015137,3.39667010307312,7464420.0,3.160050868988037
2011-11-10,3.380000114440918,3.326669931411743,3.380000114440918,3.343329906463623,4569273.0,3.110426664352417
2011-11-11,3.35332989692688,3.3033299446105957,3.326669931411743,3.3233299255371094,3544548.0,3.0918197631835938
2011-11-14,3.403330087661743,3.3233299255371094,3.346669912338257,3.39667010307312,6573657.0,3.160050868988037
2011-11-15,3.430000066757202,3.380000114440918,3.390000104904175,3.413330078125,4584825.0,3.1755502223968506
2011-11-16,3.4100000858306885,3.3133299350738525,3.4000000953674316,3.3299999237060547,7531377.0,3.0980255603790283
2011-11-17,3.3566699028015137,3.2966699600219727,3.3233299255371094,3.309999942779541,3142611.0,3.079418182373047
2011-11-18,3.3166699409484863,3.2033300399780273,3.309999942779541,3.233330011367798,5440395.0,3.008089542388916
2011-11-21,3.2566699981689453,3.1966700553894043,3.233330011367798,3.233330011367798,3816516.0,3.008089542388916
2011-11-22,3.2300000190734863,3.119999885559082,3.200000047683716,3.226670026779175,5966262.0,3.0018932819366455
2011-11-23,3.2300000190734863,3.1866700649261475,3.2200000286102295,3.1933300495147705,2338068.0,2.9708759784698486
2011-11-24,3.2433300018310547,3.14667010307312,3.180000066757202,3.2100000381469727,3933090.0,2.986384630203247
2011-11-25,3.259999990463257,3.213330030441284,3.226670026779175,3.2300000190734863,3512496.0,3.0049917697906494
2011-11-28,3.293329954147339,3.216670036315918,3.233330011367798,3.2899999618530273,4375596.0,3.0608115196228027
2011-11-29,3.3866701126098633,3.283329963684082,3.299999952316284,3.3566699028015137,6975669.0,3.1228373050689697
2011-11-30,3.3933300971984863,3.2200000286102295,3.336669921875,3.3066699504852295,10053399.0,3.076320171356201
2011-12-01,3.4700000286102295,3.343329906463623,3.35332989692688,3.416670083999634,17647146.0,3.1786575317382812
2011-12-02,3.416670083999634,3.346669912338257,3.39667010307312,3.3866701126098633,5867748.0,3.150747537612915
2011-12-05,3.416670083999634,3.1500000953674316,3.4000000953674316,3.180000066757202,11581758.0,2.9584743976593018
2011-12-06,3.3033299446105957,3.093329906463623,3.190000057220459,3.299999952316284,9379410.0,3.070115089416504
2011-12-07,3.3933300971984863,3.276669979095459,3.276669979095459,3.3733301162719727,13140381.0,3.1383371353149414
2011-12-08,3.39667010307312,3.2566699981689453,3.336669921875,3.35332989692688,21370284.0,3.11972975730896
2011-12-09,3.299999952316284,3.1433300971984863,3.293329954147339,3.163330078125,10711062.0,2.9429659843444824
2011-12-12,3.1766700744628906,2.9966700077056885,3.163330078125,3.026669979095459,8387511.0,2.8158254623413086
2011-12-13,3.0399999618530273,2.846669912338257,3.026669979095459,2.8766698837280273,7663545.0,2.6762752532958984
2011-12-14,2.913330078125,2.7100000381469727,2.8666698932647705,2.716670036315918,5991162.0,2.527420997619629
2011-12-15,2.7466700077056885,2.656670093536377,2.713330030441284,2.690000057220459,5479335.0,2.5026092529296875
2011-12-16,2.7899999618530273,2.673330068588257,2.700000047683716,2.786669969558716,4669527.0,2.5925447940826416
2011-12-19,2.9333300590515137,2.773329973220825,2.826669931411743,2.8866701126098633,10076604.0,2.6855783462524414
2011-12-20,2.930000066757202,2.836669921875,2.8566699028015137,2.916670083999634,8093499.0,2.713488817214966
2011-12-21,2.9933300018310547,2.8499999046325684,2.9333300590515137,2.859999895095825,6757116.0,2.660766124725342
2011-12-22,2.8399999141693115,2.7033300399780273,2.836669921875,2.783329963684082,4240425.0,2.589437484741211
2011-12-23,2.826669931411743,2.7699999809265137,2.783329963684082,2.8033299446105957,5401359.0,2.608044147491455
2011-12-26,2.8399999141693115,2.786669969558716,2.819999933242798,2.7966699600219727,2719926.0,2.6018481254577637
2011-12-27,2.7966699600219727,2.673330068588257,2.786669969558716,2.6766700744628906,3466233.0,2.4902076721191406
2011-12-28,2.733330011367798,2.666670083999634,2.6766700744628906,2.7200000286102295,3544260.0,2.5305190086364746
2011-12-29,2.766669988632202,2.726670026779175,2.75,2.733330011367798,2406681.0,2.5429205894470215
2011-12-30,2.8299999237060547,2.733330011367798,2.7366700172424316,2.819999933242798,3329124.0,2.6235525608062744
2012-01-04,2.843329906463623,2.7533299922943115,2.8299999237060547,2.7533299922943115,2701422.0,2.5615272521972656
2012-01-05,2.766669988632202,2.656670093536377,2.7366700172424316,2.6700000762939453,3444168.0,2.4840025901794434
2012-01-06,2.6700000762939453,2.403330087661743,2.5899999141693115,2.416670083999634,19300164.0,2.248319625854492
2012-01-09,2.456670045852661,2.326669931411743,2.3733301162719727,2.4533300399780273,14688810.0,2.282425880432129
2012-01-10,2.576669931411743,2.4333300590515137,2.4366700649261475,2.5666699409484863,14746557.0,2.3878703117370605
2012-01-11,2.60332989692688,2.543329954147339,2.5566699504852295,2.5666699409484863,7731792.0,2.3878703117370605
2012-01-12,2.596669912338257,2.533329963684082,2.559999942779541,2.569999933242798,5377812.0,2.3909687995910645
2012-01-13,2.826669931411743,2.7033300399780273,2.7100000381469727,2.826669931411743,49191063.0,2.62975811958313
2012-01-16,2.7799999713897705,2.543329954147339,2.7433300018310547,2.543329954147339,29342352.0,2.3661563396453857
2012-01-17,2.7200000286102295,2.5466699600219727,2.5666699409484863,2.6966700553894043,20076102.0,2.5088143348693848
2012-01-18,2.706670045852661,2.5733299255371094,2.666670083999634,2.6133298873901367,14090790.0,2.4312798976898193
2012-01-19,2.653330087661743,2.5666699409484863,2.6166698932647705,2.6133298873901367,8057970.0,2.4312798976898193
2012-01-20,2.7433300018310547,2.6333301067352295,2.680000066757202,2.716670036315918,10546239.0,2.527420997619629
2012-01-30,2.773329973220825,2.7033300399780273,2.7300000190734863,2.7366700172424316,9058548.0,2.5460281372070312
2012-01-31,2.7366700172424316,2.6700000762939453,2.733330011367798,2.716670036315918,5036640.0,2.527420997619629
2012-02-01,2.733330011367798,2.609999895095825,2.716670036315918,2.6233301162719727,7852566.0,2.4405834674835205
2012-02-02,2.690000057220459,2.6166698932647705,2.6166698932647705,2.6866700649261475,5086614.0,2.4995107650756836
2012-02-03,2.7799999713897705,2.6700000762939453,2.6866700649261475,2.7699999809265137,13802115.0,2.577035903930664
2012-02-06,2.776669979095459,2.726670026779175,2.75,2.7566699981689453,7194537.0,2.564634084701538
2012-02-07,2.7433300018310547,2.6600000858306885,2.733330011367798,2.680000066757202,7237638.0,2.4933054447174072
2012-02-08,2.7533299922943115,2.6700000762939453,2.673330068588257,2.75,6013671.0,2.558429002761841
2012-02-09,2.799999952316284,2.7466700077056885,2.759999990463257,2.75,8997231.0,2.558429002761841
2012-02-10,2.799999952316284,2.733330011367798,2.75,2.766669988632202,6347610.0,2.5739376544952393
2012-02-13,2.8566699028015137,2.740000009536743,2.75,2.8233299255371094,9622770.0,2.6266510486602783
2012-02-14,2.833329916000366,2.783329963684082,2.8233299255371094,2.799999952316284,7127403.0,2.6049463748931885
2012-02-15,2.8766698837280273,2.783329963684082,2.793329954147339,2.859999895095825,9257043.0,2.660766124725342
2012-02-16,2.89667010307312,2.8133299350738525,2.859999895095825,2.843329906463623,8265786.0,2.6452574729919434
2012-02-17,2.8666698932647705,2.8033299446105957,2.8666698932647705,2.826669931411743,5745933.0,2.62975811958313
2012-02-20,2.903330087661743,2.8299999237060547,2.8566699028015137,2.833329916000366,7469958.0,2.635953903198242
2012-02-21,2.8633298873901367,2.776669979095459,2.8299999237060547,2.859999895095825,5477418.0,2.660766124725342
2012-02-22,2.916670083999634,2.8399999141693115,2.85332989692688,2.906670093536377,9840573.0,2.7041854858398438
2012-02-23,2.9866700172424316,2.89667010307312,2.89667010307312,2.913330078125,13005516.0,2.710381507873535
2012-02-24,3.023329973220825,2.880000114440918,2.916670083999634,2.990000009536743,13633002.0,2.781710386276245
2012-02-27,3.0533299446105957,2.956670045852661,3.0,2.9600000381469727,14838447.0,2.7538001537323
2012-02-28,2.9800000190734863,2.916670083999634,2.940000057220459,2.9600000381469727,8434665.0,2.7538001537323
2012-02-29,2.9600000381469727,2.89667010307312,2.9600000381469727,2.9333300590515137,6885678.0,2.7289884090423584
2012-03-01,2.956670045852661,2.906670093536377,2.9266700744628906,2.9333300590515137,4100778.0,2.7289884090423584
2012-03-02,2.9866700172424316,2.9333300590515137,2.950000047683716,2.9800000190734863,5460219.0,2.772407054901123
2012-03-05,3.0299999713897705,2.963330030441284,2.9800000190734863,2.990000009536743,10007388.0,2.781710386276245
2012-03-06,3.0133299827575684,2.9433300495147705,2.9866700172424316,2.9600000381469727,8540472.0,2.7538001537323
2012-03-07,2.9933300018310547,2.906670093536377,2.930000066757202,2.9700000286102295,6570315.0,2.763103723526001
2012-03-08,3.0733299255371094,2.983330011367798,2.983330011367798,3.059999942779541,11944380.0,2.8468337059020996
2012-03-09,3.076669931411743,3.0299999713897705,3.059999942779541,3.0666699409484863,7552998.0,2.853039026260376
2012-03-12,3.153330087661743,3.076669931411743,3.096669912338257,3.0999999046325684,14095653.0,2.884047746658325
2012-03-13,3.216670036315918,3.10332989692688,3.1066699028015137,3.173330068588257,13765701.0,2.9522690773010254
2012-03-14,3.200000047683716,3.0066699981689453,3.1966700553894043,3.0733299255371094,19465191.0,2.8592355251312256
2012-03-15,3.380000114440918,3.1833300590515137,3.1833300590515137,3.2533299922943115,48562146.0,3.026695728302002
2012-03-16,3.346669912338257,3.1866700649261475,3.1866700649261475,3.336669921875,29400915.0,3.1042304039001465
2012-03-19,3.39667010307312,3.2799999713897705,3.346669912338257,3.336669921875,23949369.0,3.1042304039001465
2012-03-20,3.343329906463623,3.206670045852661,3.336669921875,3.233330011367798,15608757.0,3.008089542388916
2012-03-21,3.2633299827575684,3.1766700744628906,3.240000009536743,3.240000009536743,10114146.0,3.0142948627471924
2012-03-22,3.2466700077056885,3.1500000953674316,3.2300000190734863,3.1700000762939453,8451582.0,2.9491710662841797
2012-03-23,3.1833300590515137,3.10332989692688,3.153330087661743,3.1166698932647705,6505182.0,2.8995559215545654
2012-03-26,3.156670093536377,3.083329916000366,3.10332989692688,3.140000104904175,5278449.0,2.9212608337402344
2012-03-27,3.190000057220459,3.1166698932647705,3.1600000858306885,3.130000114440918,5337297.0,2.9119579792022705
2012-03-28,3.1233301162719727,2.9366700649261475,3.1233301162719727,2.950000047683716,10821984.0,2.744497060775757
2012-03-29,2.983330011367798,2.8033299446105957,2.930000066757202,2.8166699409484863,13381743.0,2.6204545497894287
2012-03-30,2.85332989692688,2.75,2.8166699409484863,2.7966699600219727,8263287.0,2.6018481254577637
2012-04-05,2.930000066757202,2.799999952316284,2.8033299446105957,2.923330068588257,7995849.0,2.7196848392486572
2012-04-06,3.140000104904175,2.906670093536377,2.9266700744628906,3.1333301067352295,16877994.0,2.915055513381958
2012-04-09,3.1833300590515137,3.083329916000366,3.1133298873901367,3.140000104904175,11130252.0,2.9212608337402344
2012-04-10,3.1500000953674316,3.0,3.1166698932647705,3.14667010307312,11352240.0,2.927466630935669
2012-04-11,3.1600000858306885,3.069999933242798,3.083329916000366,3.1333301067352295,6673431.0,2.915055513381958
2012-04-12,3.190000057220459,3.109999895095825,3.163330078125,3.1866700649261475,10038618.0,2.9646801948547363
2012-04-13,3.25,3.1833300590515137,3.1933300495147705,3.1966700553894043,14060697.0,2.9739832878112793
2012-04-16,3.2533299922943115,3.1766700744628906,3.2033300399780273,3.2100000381469727,9878205.0,2.986384630203247
2012-04-17,3.233330011367798,3.130000114440918,3.216670036315918,3.1366701126098633,7566432.0,2.918163299560547
2012-04-18,3.2633299827575684,3.140000104904175,3.140000104904175,3.223330020904541,8185167.0,2.998785972595215
2012-04-19,3.2533299922943115,3.2033300399780273,3.2200000286102295,3.2433300018310547,7542723.0,3.01739239692688
2012-04-20,3.3399999141693115,3.2300000190734863,3.2433300018310547,3.299999952316284,13494573.0,3.070115089416504
2012-04-23,3.326669931411743,3.226670026779175,3.3033299446105957,3.226670026779175,10935819.0,3.0018932819366455
2012-04-24,3.3866701126098633,3.1433300971984863,3.216670036315918,3.3833301067352295,19121982.0,3.1476399898529053
2012-04-25,3.380000114440918,3.240000009536743,3.299999952316284,3.3233299255371094,22827183.0,3.0918197631835938
2012-04-26,3.39667010307312,3.2966699600219727,3.3233299255371094,3.3933300971984863,18699636.0,3.1569435596466064
2012-04-27,3.4266700744628906,3.3299999237060547,3.3866701126098633,3.3933300971984863,11782422.0,3.1569435596466064
2012-05-02,3.4466700553894043,3.333329916000366,3.4266700744628906,3.4000000953674316,10375200.0,3.163149118423462
2012-05-03,3.3933300971984863,3.3299999237060547,3.3833301067352295,3.3399999141693115,7426674.0,3.107328176498413
2012-05-04,3.3866701126098633,3.333329916000366,3.343329906463623,3.3766698837280273,7591392.0,3.1414437294006348
2012-05-07,3.403330087661743,3.336669921875,3.3499999046325684,3.39667010307312,6642309.0,3.160050868988037
2012-05-08,3.4000000953674316,3.346669912338257,3.4000000953674316,3.3766698837280273,6225912.0,3.1414437294006348
2012-05-09,3.369999885559082,3.2433300018310547,3.369999885559082,3.2533299922943115,8278569.0,3.026695728302002
2012-05-10,3.309999942779541,3.240000009536743,3.2433300018310547,3.2533299922943115,5389914.0,3.026695728302002
2012-05-11,3.2799999713897705,3.216670036315918,3.2433300018310547,3.25,4667838.0,3.0235981941223145
2012-05-14,3.283329963684082,3.2300000190734863,3.273329973220825,3.2366700172424316,3895122.0,3.0111968517303467
2012-05-15,3.35332989692688,3.213330030441284,3.2200000286102295,3.343329906463623,7376817.0,3.110426664352417
2012-05-16,3.380000114440918,3.319999933242798,3.319999933242798,3.3399999141693115,8435055.0,3.107328176498413
2012-05-17,3.3833301067352295,3.309999942779541,3.3399999141693115,3.369999885559082,6332640.0,3.1352386474609375
2012-05-18,3.369999885559082,3.369999885559082,3.369999885559082,3.369999885559082,0.0,3.1352386474609375
2012-05-21,3.3499999046325684,3.226670026779175,3.333329916000366,3.3133299350738525,7442964.0,3.0825164318084717
2012-05-22,3.3933300971984863,3.3033299446105957,3.3299999237060547,3.3866701126098633,7351554.0,3.150747537612915
2012-05-23,3.4433300495147705,3.3399999141693115,3.3866701126098633,3.4266700744628906,10313097.0,3.1879611015319824
2012-05-24,3.4366700649261475,3.336669921875,3.4266700744628906,3.343329906463623,7081674.0,3.110426664352417
2012-05-25,3.359999895095825,3.2533299922943115,3.359999895095825,3.259999990463257,5901612.0,3.0329015254974365
2012-05-28,3.3133299350738525,3.200000047683716,3.259999990463257,3.309999942779541,4568955.0,3.079418182373047
2012-05-29,3.326669931411743,3.273329973220825,3.3233299255371094,3.3133299350738525,4541775.0,3.0825164318084717
2012-05-30,3.3233299255371094,3.2799999713897705,3.2966699600219727,3.3033299446105957,4068732.0,3.0732131004333496
2012-05-31,3.3133299350738525,3.2533299922943115,3.2533299922943115,3.2799999713897705,2978250.0,3.0515081882476807
2012-06-01,3.3066699504852295,3.2533299922943115,3.293329954147339,3.266669988632202,3576396.0,3.039107084274292
2012-06-04,3.2799999713897705,3.1266698837280273,3.233330011367798,3.130000114440918,5490096.0,2.9119579792022705
2012-06-05,3.173330068588257,3.1166698932647705,3.1366701126098633,3.130000114440918,4097814.0,2.9119579792022705
2012-06-06,3.156670093536377,3.0999999046325684,3.153330087661743,3.130000114440918,2836704.0,2.9119579792022705
2012-06-07,3.1833300590515137,3.1333301067352295,3.180000066757202,3.173330068588257,3079116.0,2.9522690773010254
2012-06-08,3.2799999713897705,3.163330078125,3.200000047683716,3.276669979095459,6571908.0,3.048410177230835
2012-06-11,3.333329916000366,3.259999990463257,3.259999990463257,3.3166699409484863,7783818.0,3.0856237411499023
2012-06-12,3.333329916000366,3.2799999713897705,3.319999933242798,3.2799999713897705,3917592.0,3.0515081882476807
2012-06-13,3.359999895095825,3.2799999713897705,3.293329954147339,3.336669921875,4479018.0,3.1042304039001465
2012-06-14,3.35332989692688,3.2300000190734863,3.333329916000366,3.2966699600219727,7495338.0,3.067017078399658
2012-06-15,3.346669912338257,3.2699999809265137,3.3066699504852295,3.3399999141693115,10207776.0,3.107328176498413
2012-06-18,3.39667010307312,3.319999933242798,3.369999885559082,3.3566699028015137,10730649.0,3.1228373050689697
2012-06-19,3.3733301162719727,3.2966699600219727,3.3566699028015137,3.2966699600219727,8856882.0,3.067017078399658
2012-06-20,3.3499999046325684,3.233330011367798,3.293329954147339,3.25,8534385.0,3.0235981941223145
2012-06-21,3.273329973220825,3.216670036315918,3.266669988632202,3.223330020904541,5136231.0,2.998785972595215
2012-06-25,3.265000104904175,3.1549999713897705,3.1700000762939453,3.190000057220459,2040196.0,3.0145390033721924
2012-06-26,3.3399999141693115,3.0,3.2049999237060547,3.3299999237060547,9018614.0,3.146838903427124
2012-06-27,3.4000000953674316,3.2750000953674316,3.299999952316284,3.365000009536743,18883786.0,3.1799135208129883
2012-06-28,3.450000047683716,3.319999933242798,3.3450000286102295,3.444999933242798,21599152.0,3.2555136680603027
2012-06-29,3.559999942779541,3.424999952316284,3.5,3.555000066757202,24174336.0,3.3594632148742676
2012-07-02,3.700000047683716,3.5199999809265137,3.5950000286102295,3.694999933242798,24627046.0,3.491762638092041
2012-07-03,3.815000057220459,3.6449999809265137,3.6649999618530273,3.755000114440918,34413430.0,3.548462152481079
2012-07-04,3.799999952316284,3.640000104904175,3.755000114440918,3.7100000381469727,21557678.0,3.5059375762939453
2012-07-05,3.75,3.5999999046325684,3.6600000858306885,3.7049999237060547,11483454.0,3.5012123584747314
2012-07-06,3.799999952316284,3.6600000858306885,3.680000066757202,3.75,14396652.0,3.5437371730804443
2012-07-09,3.765000104904175,3.5450000762939453,3.765000104904175,3.640000104904175,19016678.0,3.4397876262664795
2012-07-10,3.6500000953674316,3.5450000762939453,3.5899999141693115,3.5899999141693115,7639208.0,3.3925375938415527
2012-07-11,3.609999895095825,3.440000057220459,3.569999933242798,3.5450000762939453,8893148.0,3.350013256072998
2012-07-12,3.6549999713897705,3.505000114440918,3.5399999618530273,3.5950000286102295,7673502.0,3.397263288497925
2012-07-13,3.674999952316284,3.555000066757202,3.5899999141693115,3.619999885559082,6312898.0,3.4208877086639404
2012-07-16,3.640000104904175,3.4000000953674316,3.640000104904175,3.4149999618530273,10052166.0,3.227163553237915
2012-07-17,3.440000057220459,3.365000009536743,3.424999952316284,3.434999942779541,5109468.0,3.246063232421875
2012-07-18,3.450000047683716,3.194999933242798,3.430000066757202,3.3450000286102295,13489258.0,3.1610138416290283
2012-07-19,3.630000114440918,3.315000057220459,3.319999933242798,3.575000047683716,13608838.0,3.3783626556396484
2012-07-20,3.5999999046325684,3.5299999713897705,3.549999952316284,3.559999942779541,8942914.0,3.3641879558563232
2012-07-23,3.5350000858306885,3.450000047683716,3.5350000858306885,3.4700000286102295,5086706.0,3.2791380882263184
2012-07-24,3.5299999713897705,3.450000047683716,3.4800000190734863,3.490000009536743,3720654.0,3.2980380058288574
2012-07-25,3.5950000286102295,3.4800000190734863,3.509999990463257,3.5299999713897705,7643926.0,3.3358380794525146
2012-07-26,3.565000057220459,3.4000000953674316,3.5299999713897705,3.430000066757202,5459510.0,3.2413384914398193
2012-07-27,3.4749999046325684,3.25,3.450000047683716,3.265000104904175,9993646.0,3.085414171218872
2012-07-30,3.309999942779541,3.1549999713897705,3.299999952316284,3.2200000286102295,5178178.0,3.0428895950317383
2012-07-31,3.319999933242798,3.174999952316284,3.2149999141693115,3.2950000762939453,3310186.0,3.1137638092041016
2012-08-01,3.3499999046325684,3.259999990463257,3.2699999809265137,3.319999933242798,3028262.0,3.1373887062072754
2012-08-02,3.375,3.2799999713897705,3.309999942779541,3.369999885559082,4160630.0,3.184638500213623
2012-08-03,3.4149999618530273,3.3399999141693115,3.365000009536743,3.4049999713897705,2533018.0,3.2177131175994873
2012-08-06,3.440000057220459,3.380000114440918,3.4049999713897705,3.430000066757202,3957146.0,3.2413384914398193
2012-08-07,3.744999885559082,3.4149999618530273,3.430000066757202,3.6549999713897705,18631980.0,3.453962564468384
2012-08-08,3.700000047683716,3.5250000953674316,3.700000047683716,3.5850000381469727,13917614.0,3.387813091278076
2012-08-09,3.5950000286102295,3.5250000953674316,3.555000066757202,3.5850000381469727,6312352.0,3.387813091278076
2012-08-10,3.5999999046325684,3.4800000190734863,3.5999999046325684,3.515000104904175,5874298.0,3.3216631412506104
2012-08-13,3.5350000858306885,3.4800000190734863,3.515000104904175,3.494999885559082,4706582.0,3.3027632236480713
2012-08-14,3.6549999713897705,3.4800000190734863,3.490000009536743,3.5999999046325684,13549226.0,3.4019880294799805
2012-08-15,3.630000114440918,3.555000066757202,3.559999942779541,3.5899999141693115,8215924.0,3.3925375938415527
2012-08-16,3.615000009536743,3.5250000953674316,3.569999933242798,3.5399999618530273,3545944.0,3.345288038253784
2012-08-17,3.6449999809265137,3.5350000858306885,3.559999942779541,3.555000066757202,4386812.0,3.3594632148742676
2012-08-20,3.5250000953674316,3.4549999237060547,3.509999990463257,3.509999990463257,4339658.0,3.3169381618499756
2012-08-21,3.555000066757202,3.4149999618530273,3.505000114440918,3.440000057220459,13611742.0,3.2507882118225098
2012-08-22,3.4700000286102295,3.4149999618530273,3.4200000762939453,3.4200000762939453,4676582.0,3.2318882942199707
2012-08-23,3.444999933242798,3.359999895095825,3.4100000858306885,3.4200000762939453,4875836.0,3.2318882942199707
2012-08-24,3.4200000762939453,3.305000066757202,3.4200000762939453,3.3550000190734863,6120978.0,3.1704635620117188
2012-08-27,3.380000114440918,3.315000057220459,3.325000047683716,3.3299999237060547,3664824.0,3.146838903427124
2012-08-28,3.390000104904175,3.309999942779541,3.319999933242798,3.365000009536743,2615556.0,3.1799135208129883
2012-08-29,3.384999990463257,3.325000047683716,3.3550000190734863,3.3350000381469727,1869642.0,3.151563882827759
2012-08-30,3.359999895095825,3.194999933242798,3.3350000381469727,3.309999942779541,4714890.0,3.1279385089874268
2012-08-31,3.450000047683716,3.2850000858306885,3.2850000858306885,3.444999933242798,4823638.0,3.2555136680603027
2012-09-03,3.5299999713897705,3.4200000762939453,3.444999933242798,3.494999885559082,5291962.0,3.3027632236480713
2012-09-04,3.509999990463257,3.4149999618530273,3.490000009536743,3.444999933242798,2994268.0,3.2555136680603027
2012-09-05,3.484999895095825,3.3550000190734863,3.4100000858306885,3.444999933242798,3001872.0,3.2555136680603027
2012-09-06,3.4800000190734863,3.4200000762939453,3.434999942779541,3.4649999141693115,2063128.0,3.2744131088256836
2012-09-07,3.569999933242798,3.4549999237060547,3.4700000286102295,3.494999885559082,9821184.0,3.3027632236480713
2012-09-10,3.5999999046325684,3.494999885559082,3.5,3.5899999141693115,14084354.0,3.3925375938415527
2012-09-11,3.5899999141693115,3.5399999618530273,3.5899999141693115,3.575000047683716,6276792.0,3.3783626556396484
2012-09-12,3.5999999046325684,3.5299999713897705,3.575000047683716,3.559999942779541,4526136.0,3.3641879558563232
2012-09-13,3.569999933242798,3.4800000190734863,3.549999952316284,3.490000009536743,4777800.0,3.2980380058288574
2012-09-14,3.5350000858306885,3.424999952316284,3.505000114440918,3.515000104904175,6452508.0,3.3216631412506104
2012-09-17,3.5350000858306885,3.1649999618530273,3.5350000858306885,3.174999952316284,18557640.0,3.000364065170288
2012-09-18,3.319999933242798,3.200000047683716,3.200000047683716,3.25,7937426.0,3.0712392330169678
2012-09-19,3.2750000953674316,3.2300000190734863,3.2300000190734863,3.259999990463257,2152132.0,3.080688953399658
2012-09-20,3.2750000953674316,3.1500000953674316,3.259999990463257,3.1600000858306885,5434338.0,2.986189126968384
2012-09-21,3.184999942779541,3.130000114440918,3.1500000953674316,3.1649999618530273,2643566.0,2.9909143447875977
2012-09-24,3.2200000286102295,3.0999999046325684,3.174999952316284,3.194999933242798,3186474.0,3.0192642211914062
2012-09-25,3.2149999141693115,3.140000104904175,3.2100000381469727,3.140000104904175,2587098.0,2.9672892093658447
2012-09-26,3.1449999809265137,3.069999933242798,3.1449999809265137,3.0899999141693115,3197352.0,2.920039415359497
2012-09-27,3.200000047683716,3.075000047683716,3.109999895095825,3.1050000190734863,3646238.0,2.9342143535614014
2012-09-28,3.2249999046325684,3.119999885559082,3.125,3.190000057220459,4750338.0,3.0145390033721924
2012-10-08,3.2249999046325684,3.190000057220459,3.190000057220459,3.2100000381469727,2171094.0,3.0334391593933105
2012-10-09,3.2899999618530273,3.200000047683716,3.2049999237060547,3.2799999713897705,4617438.0,3.0995888710021973
2012-10-10,3.305000066757202,3.25,3.2699999809265137,3.2850000858306885,3387314.0,3.104314088821411
2012-10-11,3.2850000858306885,3.130000114440918,3.2799999713897705,3.174999952316284,14437070.0,3.000364065170288
2012-10-12,3.184999942779541,3.065000057220459,3.184999942779541,3.115000009536743,19342424.0,2.94366455078125
2012-10-15,3.119999885559082,3.075000047683716,3.0950000286102295,3.119999885559082,5794950.0,2.9483892917633057
2012-10-16,3.140000104904175,3.0950000286102295,3.119999885559082,3.125,3105840.0,2.9531140327453613
2012-10-17,3.1449999809265137,3.049999952316284,3.119999885559082,3.115000009536743,4241426.0,2.94366455078125
2012-10-18,3.184999942779541,3.125,3.130000114440918,3.174999952316284,6854992.0,3.000364065170288
2012-10-19,3.174999952316284,3.130000114440918,3.174999952316284,3.140000104904175,3760176.0,2.9672892093658447
2012-10-22,3.184999942779541,3.109999895095825,3.134999990463257,3.180000066757202,4001290.0,3.005089282989502
2012-10-23,3.2200000286102295,3.1649999618530273,3.180000066757202,3.174999952316284,5007238.0,3.000364065170288
2012-10-24,3.2100000381469727,3.1549999713897705,3.180000066757202,3.190000057220459,4141392.0,3.0145390033721924
2012-10-25,3.190000057220459,3.0999999046325684,3.190000057220459,3.109999895095825,4198436.0,2.938939094543457
2012-10-26,3.119999885559082,3.055000066757202,3.0850000381469727,3.0850000381469727,3030610.0,2.9153144359588623
2012-10-29,3.119999885559082,3.069999933242798,3.069999933242798,3.0799999237060547,1254984.0,2.9105896949768066
2012-10-30,3.119999885559082,3.049999952316284,3.1050000190734863,3.0799999237060547,3851222.0,2.9105896949768066
2012-10-31,3.075000047683716,3.0299999713897705,3.059999942779541,3.059999942779541,2684518.0,2.8916893005371094
2012-11-01,3.1600000858306885,3.0399999618530273,3.075000047683716,3.1549999713897705,6099650.0,2.981464147567749
2012-11-02,3.1600000858306885,3.115000009536743,3.1500000953674316,3.1500000953674316,5554136.0,2.9767396450042725
2012-11-05,3.1500000953674316,3.109999895095825,3.1449999809265137,3.125,2881868.0,2.9531140327453613
2012-11-06,3.1549999713897705,3.0850000381469727,3.1050000190734863,3.134999990463257,2374504.0,2.962564468383789
2012-11-07,3.174999952316284,3.109999895095825,3.115000009536743,3.1500000953674316,3207576.0,2.9767396450042725
2012-11-08,3.1500000953674316,3.065000057220459,3.125,3.109999895095825,3231100.0,2.938939094543457
2012-11-09,3.0999999046325684,3.049999952316284,3.0850000381469727,3.059999942779541,2923218.0,2.8916893005371094
2012-11-12,3.0899999141693115,3.049999952316284,3.065000057220459,3.065000057220459,1731020.0,2.8964147567749023
2012-11-13,3.0799999237060547,2.950000047683716,3.059999942779541,2.984999895095825,2514698.0,2.820814847946167
2012-11-14,2.990000009536743,2.924999952316284,2.950000047683716,2.990000009536743,2460078.0,2.8255398273468018
2012-11-15,3.009999990463257,2.940000057220459,2.990000009536743,2.994999885559082,4132900.0,2.8302645683288574
2012-11-16,3.055000066757202,2.9700000286102295,2.9749999046325684,3.0350000858306885,3740272.0,2.868065118789673
2012-11-19,3.049999952316284,2.990000009536743,3.0450000762939453,3.0250000953674316,2095664.0,2.858614683151245
2012-11-20,3.0450000762939453,3.005000114440918,3.0250000953674316,3.015000104904175,1876870.0,2.849165201187134
2012-11-21,3.0299999713897705,2.9800000190734863,3.005000114440918,3.0250000953674316,1338568.0,2.858614683151245
2012-11-22,3.0450000762939453,3.0,3.0250000953674316,3.0299999713897705,1802310.0,2.86333966255188
2012-11-23,3.0450000762939453,3.005000114440918,3.0199999809265137,3.009999990463257,1130638.0,2.844439744949341
2012-11-26,3.0250000953674316,2.990000009536743,3.015000104904175,2.990000009536743,1368098.0,2.8255398273468018
2012-11-27,3.009999990463257,2.940000057220459,3.0,2.944999933242798,3175018.0,2.7830147743225098
2012-11-28,2.944999933242798,2.759999990463257,2.944999933242798,2.7799999713897705,5184822.0,2.6270902156829834
2012-11-29,2.8399999141693115,2.75,2.7799999713897705,2.755000114440918,1380464.0,2.603466033935547
2012-11-30,2.815000057220459,2.755000114440918,2.755000114440918,2.799999952316284,1227056.0,2.6459908485412598
2012-12-03,2.799999952316284,2.674999952316284,2.799999952316284,2.7049999237060547,2267106.0,2.556215763092041
2012-12-04,2.7300000190734863,2.6549999713897705,2.694999933242798,2.7149999141693115,1716522.0,2.5656657218933105
2012-12-05,2.9749999046325684,2.7249999046325684,2.7249999046325684,2.884999990463257,5092862.0,2.7263152599334717
2012-12-06,2.944999933242798,2.8550000190734863,2.875,2.9000000953674316,2557078.0,2.740490436553955
2012-12-07,2.944999933242798,2.869999885559082,2.890000104904175,2.924999952316284,2399302.0,2.76411509513855
2012-12-10,3.0250000953674316,2.9149999618530273,2.924999952316284,3.005000114440918,4728432.0,2.839715003967285
2012-12-11,3.0350000858306885,2.950000047683716,2.9549999237060547,3.009999990463257,3152620.0,2.844439744949341
2012-12-12,3.055000066757202,2.9749999046325684,3.005000114440918,3.015000104904175,2248624.0,2.849165201187134
2012-12-13,3.0250000953674316,2.75,3.015000104904175,2.7750000953674316,18360020.0,2.6223654747009277
2012-12-14,3.055000066757202,2.755000114440918,2.759999990463257,3.055000066757202,17815254.0,2.8869645595550537
2012-12-17,3.2100000381469727,3.0850000381469727,3.0850000381469727,3.1449999809265137,17208728.0,2.9720141887664795
2012-12-18,3.244999885559082,3.059999942779541,3.1449999809265137,3.2300000190734863,14268704.0,3.0523393154144287
2012-12-19,3.259999990463257,3.134999990463257,3.200000047683716,3.1700000762939453,8957514.0,2.9956390857696533
2012-12-20,3.234999895095825,3.1050000190734863,3.194999933242798,3.2149999141693115,6754522.0,3.0381643772125244
2012-12-21,3.2149999141693115,3.119999885559082,3.2149999141693115,3.1500000953674316,5829868.0,2.9767396450042725
2012-12-24,3.180000066757202,3.119999885559082,3.125,3.1549999713897705,4820132.0,2.981464147567749
2012-12-25,3.2049999237060547,3.119999885559082,3.1500000953674316,3.200000047683716,6811870.0,3.02398943901062
2012-12-26,3.240000009536743,3.1600000858306885,3.2300000190734863,3.2100000381469727,8133982.0,3.0334391593933105
2012-12-27,3.234999895095825,3.1449999809265137,3.234999895095825,3.190000057220459,8338288.0,3.0145390033721924
2012-12-28,3.194999933242798,3.1500000953674316,3.190000057220459,3.184999942779541,5865150.0,3.0098142623901367
2012-12-31,3.2200000286102295,3.1500000953674316,3.174999952316284,3.2100000381469727,6473502.0,3.0334391593933105
2013-01-04,3.2300000190734863,3.1649999618530273,3.2100000381469727,3.2149999141693115,6978256.0,3.0381643772125244
2013-01-07,3.4000000953674316,3.2149999141693115,3.2149999141693115,3.375,17009138.0,3.189363479614258
2013-01-08,3.4100000858306885,3.2899999618530273,3.3499999046325684,3.325000047683716,11292598.0,3.1421139240264893
2013-01-09,3.380000114440918,3.2699999809265137,3.2950000762939453,3.305000066757202,8326040.0,3.12321400642395
2013-01-10,3.359999895095825,3.25,3.299999952316284,3.2850000858306885,6630678.0,3.104314088821411
2013-01-11,3.3399999141693115,3.2100000381469727,3.2899999618530273,3.2249999046325684,6707330.0,3.0476136207580566
2013-01-14,3.3399999141693115,3.2049999237060547,3.2149999141693115,3.325000047683716,10244482.0,3.1421139240264893
2013-01-15,3.4149999618530273,3.309999942779541,3.315000057220459,3.369999885559082,11999636.0,3.184638500213623
2013-01-16,3.4049999713897705,3.305000066757202,3.369999885559082,3.384999990463257,8828942.0,3.1988136768341064
2013-01-17,3.4800000190734863,3.3350000381469727,3.4000000953674316,3.3949999809265137,10017522.0,3.208263635635376
2013-01-18,3.440000057220459,3.375,3.4100000858306885,3.4049999713897705,6502130.0,3.2177131175994873
2013-01-21,3.4149999618530273,3.3499999046325684,3.4149999618530273,3.3949999809265137,6129546.0,3.208263635635376
2013-01-22,3.4000000953674316,3.315000057220459,3.4000000953674316,3.3299999237060547,6144278.0,3.146838903427124
2013-01-23,3.4749999046325684,3.2750000953674316,3.3299999237060547,3.4100000858306885,11753514.0,3.222438335418701
2013-01-24,3.5,3.3350000381469727,3.4049999713897705,3.390000104904175,15048206.0,3.203538656234741
2013-01-25,3.424999952316284,3.309999942779541,3.359999895095825,3.3450000286102295,5438888.0,3.1610138416290283
2013-01-28,3.369999885559082,3.309999942779541,3.369999885559082,3.3299999237060547,10579268.0,3.146838903427124
2013-01-29,3.365000009536743,3.315000057220459,3.3550000190734863,3.3450000286102295,10771290.0,3.1610138416290283
2013-01-30,3.4149999618530273,3.3299999237060547,3.3450000286102295,3.4049999713897705,10650320.0,3.2177131175994873
2013-01-31,3.4000000953674316,3.2750000953674316,3.390000104904175,3.3350000381469727,8312348.0,3.151563882827759
2013-02-01,3.3499999046325684,3.2750000953674316,3.3399999141693115,3.319999933242798,5854072.0,3.1373887062072754
2013-02-04,3.3450000286102295,3.299999952316284,3.315000057220459,3.3299999237060547,5121258.0,3.146838903427124
2013-02-05,3.359999895095825,3.2899999618530273,3.325000047683716,3.3550000190734863,5250082.0,3.1704635620117188
2013-02-06,3.390000104904175,3.3350000381469727,3.3350000381469727,3.359999895095825,5859552.0,3.1751885414123535
2013-02-07,3.4100000858306885,3.3550000190734863,3.359999895095825,3.369999885559082,5749052.0,3.184638500213623
2013-02-08,3.490000009536743,3.384999990463257,3.384999990463257,3.484999895095825,12554998.0,3.2933130264282227
2013-02-18,3.815000057220459,3.5999999046325684,3.5999999046325684,3.690000057220459,31949504.0,3.487037181854248
2013-02-19,3.940000057220459,3.625,3.680000066757202,3.815000057220459,55672966.0,3.6051619052886963
2013-02-20,3.890000104904175,3.7200000286102295,3.7699999809265137,3.8399999141693115,27860816.0,3.628786563873291
2013-02-21,3.875,3.7149999141693115,3.805000066757202,3.7950000762939453,19567924.0,3.5862624645233154
2013-02-22,3.9200000762939453,3.7100000381469727,3.8499999046325684,3.7200000286102295,17572524.0,3.5153872966766357
2013-02-25,3.934999942779541,3.684999942779541,3.7200000286102295,3.890000104904175,19458672.0,3.676037073135376
2013-02-26,3.9200000762939453,3.7699999809265137,3.9000000953674316,3.809999942779541,11736238.0,3.6004371643066406
2013-02-27,3.8399999141693115,3.6500000953674316,3.799999952316284,3.7249999046325684,12144282.0,3.5201125144958496
2013-02-28,3.825000047683716,3.674999952316284,3.674999952316284,3.7950000762939453,11715332.0,3.5862624645233154
2013-03-01,3.799999952316284,3.7100000381469727,3.7799999713897705,3.765000104904175,10097492.0,3.5579123497009277
2013-03-04,3.875,3.6449999809265137,3.759999990463257,3.815000057220459,21145744.0,3.6051619052886963
2013-03-05,3.934999942779541,3.7799999713897705,3.805000066757202,3.9200000762939453,27261742.0,3.7043867111206055
2013-03-06,4.159999847412109,3.9000000953674316,3.940000057220459,3.984999895095825,43093698.0,3.7658112049102783
2013-03-07,3.9549999237060547,3.75,3.930000066757202,3.7950000762939453,22574376.0,3.5862624645233154
2013-03-08,3.815000057220459,3.740000009536743,3.7950000762939453,3.7950000762939453,15877058.0,3.5862624645233154
2013-03-11,3.825000047683716,3.5450000762939453,3.7950000762939453,3.5999999046325684,29078372.0,3.4019880294799805
2013-03-12,3.674999952316284,3.559999942779541,3.5850000381469727,3.6649999618530273,23054214.0,3.4634127616882324
2013-03-13,3.819999933242798,3.6050000190734863,3.6500000953674316,3.809999942779541,18612098.0,3.6004371643066406
2013-03-14,3.880000114440918,3.75,3.7750000953674316,3.7950000762939453,18530036.0,3.5862624645233154
2013-03-15,3.9800000190734863,3.6549999713897705,3.7699999809265137,3.8949999809265137,30749474.0,3.6807620525360107
2013-03-18,3.9749999046325684,3.805000066757202,3.859999895095825,3.9149999618530273,18844864.0,3.6996617317199707
2013-03-19,3.940000057220459,3.8350000381469727,3.9100000858306885,3.9200000762939453,15520780.0,3.7043867111206055
2013-03-20,4.014999866485596,3.8499999046325684,3.934999942779541,3.940000057220459,22592790.0,3.7232868671417236
2013-03-21,3.994999885559082,3.880000114440918,3.9000000953674316,3.944999933242798,17634190.0,3.7280118465423584
2013-03-22,4.110000133514404,3.924999952316284,3.934999942779541,3.9649999141693115,49445824.0,3.7469117641448975
2013-03-25,4.275000095367432,3.9100000858306885,3.940000057220459,4.215000152587891,54232292.0,3.983160972595215
2013-03-26,4.599999904632568,4.119999885559082,4.184999942779541,4.5,68750564.0,4.252485275268555
2013-03-27,4.514999866485596,4.300000190734863,4.5,4.380000114440918,40274884.0,4.139085292816162
2013-03-28,4.605000019073486,4.269999980926514,4.295000076293945,4.449999809265137,61345848.0,4.205235004425049
2013-03-29,4.400000095367432,4.170000076293945,4.400000095367432,4.239999771118164,32727946.0,4.0067853927612305
2013-04-01,4.364999771118164,4.159999847412109,4.215000152587891,4.210000038146973,22385318.0,3.978435516357422
2013-04-02,4.230000019073486,4.010000228881836,4.170000076293945,4.135000228881836,22207402.0,3.9075608253479004
2013-04-03,4.110000133514404,3.7200000286102295,4.099999904632568,3.7899999618530273,56363938.0,3.5815370082855225
2013-04-08,3.815000057220459,3.575000047683716,3.6500000953674316,3.759999990463257,21000354.0,3.553187370300293
2013-04-09,4.034999847412109,3.744999885559082,3.7699999809265137,4.005000114440918,23057852.0,3.7847115993499756
2013-04-10,4.079999923706055,3.9049999713897705,3.9800000190734863,4.014999866485596,16454746.0,3.794161558151245
2013-04-11,4.059999942779541,3.9100000858306885,4.039999961853027,3.944999933242798,10179136.0,3.7280118465423584
2013-04-12,3.994999885559082,3.9000000953674316,3.924999952316284,3.9700000286102295,5539948.0,3.751636505126953
2013-04-15,3.984999895095825,3.75,3.940000057220459,3.809999942779541,10833782.0,3.6004371643066406
2013-04-16,3.859999895095825,3.7100000381469727,3.7750000953674316,3.765000104904175,8936184.0,3.5579123497009277
2013-04-17,3.9649999141693115,3.7899999618530273,3.7899999618530273,3.940000057220459,15766868.0,3.7232868671417236
2013-04-18,4.019999980926514,3.8499999046325684,3.9000000953674316,3.880000114440918,17063496.0,3.6665871143341064
2013-04-19,4.045000076293945,3.890000104904175,3.890000104904175,3.9800000190734863,18842402.0,3.7610864639282227
2013-04-22,4.164999961853027,3.984999895095825,3.994999885559082,4.144999980926514,25515206.0,3.9170103073120117
2013-04-23,4.164999961853027,4.034999847412109,4.125,4.070000171661377,13799000.0,3.8461365699768066
2013-04-24,4.25,4.025000095367432,4.070000171661377,4.230000019073486,16402592.0,3.997335195541382
2013-04-25,4.244999885559082,4.074999809265137,4.179999828338623,4.085000038146973,11694998.0,3.860311269760132
2013-04-26,4.125,3.890000104904175,4.09499979019165,3.930000066757202,12263472.0,3.713836908340454
2013-05-02,4.0,3.809999942779541,3.9200000762939453,3.944999933242798,6071158.0,3.7280118465423584
2013-05-03,4.03000020980835,3.9100000858306885,3.9100000858306885,3.950000047683716,9699794.0,3.732736825942993
2013-05-06,4.090000152587891,3.924999952316284,3.9600000381469727,4.085000038146973,13024138.0,3.860311269760132
2013-05-07,4.139999866485596,4.039999961853027,4.050000190734863,4.085000038146973,13550644.0,3.860311269760132
2013-05-08,4.125,4.054999828338623,4.085000038146973,4.114999771118164,9844122.0,3.8886609077453613
2013-05-09,4.125,3.944999933242798,4.114999771118164,4.0,11511728.0,3.7799863815307617
2013-05-10,4.039999961853027,3.9549999237060547,3.9600000381469727,4.014999866485596,7313062.0,3.794161558151245
2013-05-13,4.159999847412109,4.0,4.0,4.144999980926514,15872758.0,3.9170103073120117
2013-05-14,4.224999904632568,4.034999847412109,4.139999866485596,4.215000152587891,17790626.0,3.983160972595215
2013-05-15,4.21999979019165,4.114999771118164,4.179999828338623,4.204999923706055,13500440.0,3.973710298538208
2013-05-16,4.489999771118164,4.175000190734863,4.204999923706055,4.385000228881836,37387446.0,4.143810272216797
2013-05-17,4.414999961853027,4.275000095367432,4.375,4.389999866485596,26179576.0,4.148535251617432
2013-05-20,4.349999904632568,4.190000057220459,4.349999904632568,4.235000133514404,47807856.0,4.002061367034912
2013-05-21,4.215000152587891,4.105000019073486,4.215000152587891,4.179999828338623,39271170.0,3.9500858783721924
2013-05-22,4.489999771118164,4.170000076293945,4.179999828338623,4.34499979019165,55783772.0,4.106010437011719
2013-05-23,4.295000076293945,4.195000171661377,4.295000076293945,4.239999771118164,44691628.0,4.0067853927612305
2013-05-24,4.425000190734863,4.164999961853027,4.244999885559082,4.349999904632568,51473382.0,4.1107354164123535
2013-05-27,4.46999979019165,4.309999942779541,4.309999942779541,4.420000076293945,38147148.0,4.176885604858398
2013-05-28,4.425000190734863,4.320000171661377,4.400000095367432,4.425000190734863,32654706.0,4.181610584259033
2013-05-29,4.420000076293945,4.320000171661377,4.40500020980835,4.335000038146973,27922630.0,4.096560001373291
2013-05-30,4.375,4.199999809265137,4.335000038146973,4.255000114440918,58303512.0,4.020960330963135
2013-05-31,4.284999847412109,4.184999942779541,4.235000133514404,4.21999979019165,33287078.0,3.9878859519958496
2013-06-03,4.264999866485596,4.079999923706055,4.224999904632568,4.105000019073486,33911740.0,3.87921142578125
2013-06-04,4.170000076293945,4.050000190734863,4.114999771118164,4.054999828338623,31183018.0,3.831961154937744
2013-06-05,7.489999771118164,7.25,7.369999885559082,7.420000076293945,10701676.0,7.07292366027832
2013-06-06,7.420000076293945,7.099999904632568,7.349999904632568,7.139999866485596,13661482.0,6.806020259857178
2013-06-07,7.179999828338623,6.650000095367432,7.130000114440918,6.800000190734863,20314706.0,6.4819254875183105
2013-06-13,6.96999979019165,6.579999923706055,6.690000057220459,6.929999828338623,15975226.0,6.605844020843506
2013-06-14,7.070000171661377,6.769999980926514,6.900000095367432,6.989999771118164,11668331.0,6.6630377769470215
2013-06-17,7.179999828338623,6.880000114440918,7.0,6.96999979019165,9635247.0,6.643972873687744
2013-06-18,7.179999828338623,6.960000038146973,6.960000038146973,7.119999885559082,7698998.0,6.786956310272217
2013-06-19,7.150000095367432,7.0,7.090000152587891,7.110000133514404,8143034.0,6.777424335479736
2013-06-20,7.090000152587891,6.880000114440918,7.070000171661377,6.889999866485596,5975417.0,6.567715644836426
2013-06-21,7.039999961853027,6.710000038146973,6.809999942779541,6.940000057220459,5254128.0,6.6153764724731445
2013-06-24,6.949999809265137,6.329999923706055,6.900000095367432,6.570000171661377,8672949.0,6.262683391571045
2013-06-25,6.690000057220459,6.0,6.519999980926514,6.5,13365050.0,6.195957660675049
2013-06-26,6.639999866485596,6.400000095367432,6.480000019073486,6.550000190734863,6712019.0,6.243618965148926
2013-06-27,6.599999904632568,6.320000171661377,6.550000190734863,6.329999923706055,6845183.0,6.033908843994141
2013-06-28,6.429999828338623,6.050000190734863,6.309999942779541,6.230000019073486,7334474.0,5.938587188720703
2013-07-01,6.400000095367432,6.239999771118164,6.239999771118164,6.349999904632568,4438213.0,6.05297327041626
2013-07-02,6.809999942779541,6.309999942779541,6.360000133514404,6.619999885559082,8796569.0,6.3103437423706055
2013-07-03,6.75,6.400000095367432,6.619999885559082,6.53000020980835,8088549.0,6.224554538726807
2013-07-04,6.650000095367432,6.440000057220459,6.550000190734863,6.590000152587891,4996980.0,6.281748294830322
2013-07-05,6.630000114440918,6.429999828338623,6.590000152587891,6.449999809265137,5399305.0,6.148295879364014
2013-07-08,6.5,6.190000057220459,6.429999828338623,6.210000038146973,6646541.0,5.919521808624268
2013-07-09,6.28000020980835,5.929999828338623,6.210000038146973,6.010000228881836,11331664.0,5.728878021240234
2013-07-10,6.119999885559082,5.900000095367432,6.019999980926514,6.119999885559082,8217433.0,5.833731651306152
2013-07-11,6.340000152587891,6.050000190734863,6.119999885559082,6.289999961853027,13537744.0,5.9957804679870605
2013-07-12,6.400000095367432,6.199999809265137,6.260000228881836,6.199999809265137,8876387.0,5.909990310668945
2013-07-15,6.670000076293945,6.230000019073486,6.230000019073486,6.590000152587891,16917715.0,6.281748294830322
2013-07-16,6.949999809265137,6.510000228881836,6.579999923706055,6.869999885559082,13112055.0,6.54865026473999
2013-07-17,6.909999847412109,6.670000076293945,6.809999942779541,6.670000076293945,5672450.0,6.358005523681641
2013-07-18,6.730000019073486,6.5,6.659999847412109,6.570000171661377,5618285.0,6.262683391571045
2013-07-19,6.760000228881836,6.510000228881836,6.570000171661377,6.539999961853027,5345802.0,6.234086036682129
2013-07-22,6.769999980926514,6.420000076293945,6.489999771118164,6.75,4857097.0,6.434263706207275
2013-07-23,6.940000057220459,6.699999809265137,6.760000228881836,6.760000228881836,6236445.0,6.443796157836914
2013-07-24,6.96999979019165,6.739999771118164,6.739999771118164,6.940000057220459,9027791.0,6.6153764724731445
2013-07-25,7.059999942779541,6.869999885559082,6.929999828338623,6.949999809265137,8159809.0,6.624907970428467
2013-07-26,7.059999942779541,6.840000152587891,6.880000114440918,6.960000038146973,5700539.0,6.634440898895264
2013-07-29,7.03000020980835,6.809999942779541,6.929999828338623,6.980000019073486,6296245.0,6.653504848480225
2013-07-30,7.170000076293945,6.900000095367432,6.980000019073486,6.940000057220459,12820258.0,6.6153764724731445
2013-07-31,6.989999771118164,6.840000152587891,6.949999809265137,6.880000114440918,5764543.0,6.558182716369629
2013-08-01,6.940000057220459,6.650000095367432,6.869999885559082,6.920000076293945,9828885.0,6.596311569213867
2013-08-02,6.929999828338623,6.800000190734863,6.900000095367432,6.840000152587891,6599116.0,6.520053863525391
2013-08-05,7.139999866485596,6.800000190734863,6.800000190734863,7.090000152587891,7636569.0,6.758359909057617
2013-08-06,7.349999904632568,7.039999961853027,7.050000190734863,7.289999961853027,11947640.0,6.949004650115967
2013-08-07,7.489999771118164,7.190000057220459,7.289999961853027,7.309999942779541,8012341.0,6.968069076538086
2013-08-08,7.360000133514404,7.230000019073486,7.320000171661377,7.289999961853027,4430910.0,6.949004650115967
2013-08-09,7.5,7.269999980926514,7.300000190734863,7.389999866485596,12376253.0,7.044327259063721
2013-08-12,7.590000152587891,7.380000114440918,7.400000095367432,7.53000020980835,14931253.0,7.177778720855713
2013-08-13,7.730000019073486,7.440000057220459,7.579999923706055,7.5,13784980.0,7.149181842803955
2013-08-14,7.519999980926514,7.380000114440918,7.440000057220459,7.460000038146973,9322874.0,7.111052513122559
2013-08-15,7.619999885559082,7.329999923706055,7.489999771118164,7.400000095367432,12412396.0,7.053859710693359
2013-08-16,7.53000020980835,7.300000190734863,7.349999904632568,7.380000114440918,7638570.0,7.034794807434082
2013-08-19,7.489999771118164,7.320000171661377,7.400000095367432,7.460000038146973,6619850.0,7.111052513122559
2013-08-20,7.639999866485596,7.429999828338623,7.489999771118164,7.550000190734863,8924651.0,7.196843147277832
2013-08-21,7.800000190734863,7.559999942779541,7.559999942779541,7.690000057220459,14573683.0,7.330294609069824
2013-08-22,7.730000019073486,7.570000171661377,7.670000076293945,7.579999923706055,5046612.0,7.225439548492432
2013-08-23,7.639999866485596,7.28000020980835,7.579999923706055,7.420000076293945,9161067.0,7.07292366027832
2013-08-26,7.730000019073486,7.329999923706055,7.400000095367432,7.650000095367432,10851764.0,7.2921648025512695
2013-08-27,7.929999828338623,7.650000095367432,7.730000019073486,7.730000019073486,19747659.0,7.3684234619140625
2013-08-28,8.149999618530273,7.559999942779541,7.690000057220459,7.940000057220459,30650175.0,7.568600177764893
2013-08-29,7.980000019073486,7.650000095367432,7.889999866485596,7.71999979019165,17363983.0,7.358891010284424
2013-08-30,8.029999732971191,7.690000057220459,7.710000038146973,7.820000171661377,18998590.0,7.454214096069336
2013-09-02,7.929999828338623,7.400000095367432,7.880000114440918,7.619999885559082,13453877.0,7.263568878173828
2013-09-03,7.800000190734863,7.550000190734863,7.579999923706055,7.650000095367432,8287588.0,7.2921648025512695
2013-09-04,7.860000133514404,7.519999980926514,7.670000076293945,7.820000171661377,12253731.0,7.454214096069336
2013-09-05,8.380000114440918,7.760000228881836,7.840000152587891,8.260000228881836,29313448.0,7.873631000518799
2013-09-06,8.300000190734863,8.079999923706055,8.210000038146973,8.260000228881836,15758085.0,7.873631000518799
2013-09-09,8.260000228881836,8.079999923706055,8.25,8.210000038146973,11886803.0,7.8259711265563965
2013-09-10,8.489999771118164,8.149999618530273,8.260000228881836,8.239999771118164,17228160.0,7.854568004608154
2013-09-11,8.239999771118164,7.900000095367432,8.239999771118164,7.949999809265137,15201979.0,7.578132629394531
2013-09-12,8.109999656677246,7.860000133514404,7.96999979019165,7.960000038146973,10784019.0,7.58766508102417
2013-09-13,8.760000228881836,7.980000019073486,7.980000019073486,8.390000343322754,40101555.0,7.997551918029785
2013-09-16,8.550000190734863,8.25,8.260000228881836,8.529999732971191,15764565.0,8.131002426147461
2013-09-17,9.149999618530273,8.479999542236328,8.539999961853027,8.84000015258789,26276731.0,8.426502227783203
2013-09-18,9.119999885559082,8.680000305175781,8.760000228881836,8.800000190734863,20210257.0,8.388374328613281
2013-09-23,9.680000305175781,8.829999923706055,8.829999923706055,9.680000305175781,49430517.0,9.227210998535156
2013-09-24,9.949999809265137,9.579999923706055,9.890000343322754,9.789999961853027,29298482.0,9.33206558227539
2013-09-25,10.770000457763672,9.630000114440918,9.710000038146973,10.319999694824219,44530242.0,9.837273597717285
2013-09-26,10.510000228881836,9.699999809265137,10.260000228881836,9.84000015258789,31667690.0,9.379727363586426
2013-09-27,10.779999732971191,9.760000228881836,9.760000228881836,10.460000038146973,33336723.0,9.970726013183594
2013-09-30,11.069999694824219,10.3100004196167,10.420000076293945,10.739999771118164,16760577.0,10.237627983093262
2013-10-08,11.130000114440918,10.579999923706055,10.579999923706055,10.65999984741211,17223431.0,10.161370277404785
2013-10-09,10.619999885559082,10.130000114440918,10.600000381469727,10.359999656677246,23202703.0,9.875401496887207
2013-10-10,11.100000381469727,10.380000114440918,10.399999618530273,10.460000038146973,23704944.0,9.970726013183594
2013-10-11,11.510000228881836,10.569999694824219,10.600000381469727,11.510000228881836,30403590.0,10.971611022949219
2013-10-14,12.399999618530273,11.479999542236328,11.850000381469727,11.6899995803833,36492929.0,11.143192291259766
2013-10-15,11.880000114440918,11.300000190734863,11.609999656677246,11.8100004196167,21520845.0,11.257577896118164
2013-10-16,11.710000038146973,10.649999618530273,11.710000038146973,11.100000381469727,31348682.0,10.580789566040039
2013-10-17,11.420000076293945,10.5,11.100000381469727,10.789999961853027,23119306.0,10.285289764404297
2013-10-18,10.989999771118164,10.609999656677246,10.800000190734863,10.920000076293945,10942075.0,10.409208297729492
2013-10-21,11.65999984741211,10.800000190734863,10.930000305175781,11.569999694824219,20845358.0,11.028803825378418
2013-10-22,11.75,10.890000343322754,11.479999542236328,11.020000457763672,18522275.0,10.504530906677246
2013-10-23,11.109999656677246,9.970000267028809,10.970000267028809,10.020000457763672,20576451.0,9.551307678222656
2013-10-24,10.279999732971191,9.5,10.0,10.069999694824219,19394005.0,9.598968505859375
2013-10-25,10.4399995803833,9.779999732971191,10.039999961853027,10.039999961853027,16449441.0,9.570371627807617
2013-10-28,10.1899995803833,9.710000038146973,10.100000381469727,10.0,9281897.0,9.532242774963379
2013-10-29,10.15999984741211,9.0,10.020000457763672,9.489999771118164,20191720.0,9.046096801757812
2013-10-30,10.180000305175781,9.300000190734863,9.390000343322754,9.960000038146973,12393970.0,9.49411392211914
2013-10-31,10.079999923706055,9.399999618530273,9.880000114440918,9.529999732971191,10642777.0,9.084226608276367
2013-11-01,9.600000381469727,9.170000076293945,9.449999809265137,9.300000190734863,7487218.0,8.864986419677734
2013-11-04,9.800000190734863,9.279999732971191,9.399999618530273,9.569999694824219,7613627.0,9.122355461120605
2013-11-05,9.75,9.300000190734863,9.520000457763672,9.640000343322754,9057535.0,9.189080238342285
2013-11-06,10.050000190734863,9.539999961853027,9.539999961853027,9.729999542236328,10967712.0,9.274869918823242
2013-11-07,9.770000457763672,9.449999809265137,9.630000114440918,9.5,5958476.0,9.05562973022461
2013-11-08,9.399999618530273,8.550000190734863,9.399999618530273,8.550000190734863,30381670.0,8.150067329406738
2013-11-11,8.699999809265137,8.329999923706055,8.380000114440918,8.569999694824219,10754631.0,8.1691312789917
2013-11-12,8.899999618530273,8.5600004196167,8.800000190734863,8.720000267028809,10472574.0,8.312114715576172
2013-11-13,8.739999771118164,8.399999618530273,8.649999618530273,8.59000015258789,6346607.0,8.188197135925293
2013-11-14,9.180000305175781,8.479999542236328,8.529999732971191,9.069999694824219,18984068.0,8.645743370056152
2013-11-15,9.979999542236328,9.069999694824219,9.069999694824219,9.979999542236328,17092926.0,9.513176918029785
2013-11-18,10.979999542236328,10.149999618530273,10.979999542236328,10.489999771118164,54116076.0,9.999321937561035
2013-11-19,11.100000381469727,10.25,10.300000190734863,10.6899995803833,48656449.0,10.189966201782227
2013-11-20,10.899999618530273,10.380000114440918,10.579999923706055,10.829999923706055,25311002.0,10.323418617248535
2013-11-21,11.90999984741211,10.579999923706055,10.720000267028809,11.180000305175781,67357820.0,10.657047271728516
2013-11-22,11.569999694824219,10.850000381469727,11.020000457763672,11.510000228881836,42828385.0,10.971611022949219
2013-11-25,11.84000015258789,11.020000457763672,11.239999771118164,11.229999542236328,38512577.0,10.704708099365234
2013-11-26,11.5,10.90999984741211,11.09000015258789,11.170000076293945,24723795.0,10.647514343261719
2013-11-27,11.279999732971191,10.850000381469727,11.199999809265137,11.109999656677246,23744084.0,10.590320587158203
2013-11-28,11.579999923706055,11.100000381469727,11.279999732971191,11.149999618530273,25377737.0,10.628448486328125
2013-11-29,11.199999809265137,10.880000114440918,11.130000114440918,11.170000076293945,21540317.0,10.647514343261719
2013-12-02,11.039999961853027,10.050000190734863,10.699999809265137,10.050000190734863,31885532.0,9.579903602600098
2013-12-03,10.649999618530273,9.8100004196167,9.979999542236328,10.489999771118164,20873174.0,9.999321937561035
2013-12-04,11.199999809265137,10.470000267028809,10.470000267028809,10.739999771118164,28609291.0,10.237627983093262
2013-12-05,10.920000076293945,10.649999618530273,10.760000228881836,10.899999618530273,15300695.0,10.390143394470215
2013-12-06,10.989999771118164,10.75,10.819999694824219,10.8100004196167,7892133.0,10.304354667663574
2013-12-09,11.09000015258789,10.829999923706055,10.859999656677246,10.930000305175781,10228482.0,10.418741226196289
2013-12-10,11.460000038146973,10.880000114440918,10.880000114440918,11.100000381469727,25356530.0,10.580789566040039
2013-12-11,11.039999961853027,10.579999923706055,11.039999961853027,10.84000015258789,12377981.0,10.3329496383667
2013-12-12,11.069999694824219,10.529999732971191,10.819999694824219,10.619999885559082,18177904.0,10.12324047088623
2013-12-13,10.619999885559082,10.619999885559082,10.619999885559082,10.619999885559082,0.0,10.12324047088623
2013-12-16,10.739999771118164,9.5600004196167,10.739999771118164,9.5600004196167,59076757.0,9.112824440002441
2013-12-17,9.720000267028809,9.199999809265137,9.40999984741211,9.600000381469727,27171293.0,9.15095329284668
2013-12-18,9.600000381469727,9.25,9.550000190734863,9.449999809265137,11810344.0,9.007967948913574
2013-12-19,9.539999961853027,8.880000114440918,9.449999809265137,9.149999618530273,24948390.0,8.722002029418945
2013-12-20,9.170000076293945,8.90999984741211,9.100000381469727,8.920000076293945,9220619.0,8.502760887145996
2013-12-23,8.979999542236328,8.279999732971191,8.949999809265137,8.4399995803833,16961135.0,8.045212745666504
2013-12-24,8.90999984741211,8.489999771118164,8.489999771118164,8.569999694824219,19667710.0,8.1691312789917
2013-12-25,8.949999809265137,8.600000381469727,8.609999656677246,8.920000076293945,15280785.0,8.502760887145996
2013-12-26,9.050000190734863,8.819999694824219,8.949999809265137,8.930000305175781,10723275.0,8.512292861938477
2013-12-27,9.149999618530273,8.819999694824219,8.949999809265137,9.109999656677246,8481557.0,8.68387222290039
2013-12-30,9.210000038146973,8.899999618530273,9.180000305175781,9.039999961853027,10437307.0,8.617147445678711
2013-12-31,9.050000190734863,8.6899995803833,9.010000228881836,8.779999732971191,12379259.0,8.369307518005371
2014-01-02,8.920000076293945,8.670000076293945,8.779999732971191,8.75,10164589.0,8.34071159362793
2014-01-03,8.779999732971191,8.5,8.720000267028809,8.59000015258789,10928122.0,8.188197135925293
2014-01-06,8.630000114440918,8.140000343322754,8.600000381469727,8.15999984741211,13279331.0,7.7783098220825195
2014-01-07,8.220000267028809,8.010000228881836,8.100000381469727,8.100000381469727,10826098.0,7.72111701965332
2014-01-08,8.319999694824219,7.909999847412109,8.15999984741211,8.100000381469727,15791264.0,7.72111701965332
2014-01-09,8.229999542236328,8.0,8.130000114440918,8.050000190734863,10172026.0,7.673455238342285
2014-01-10,8.119999885559082,7.760000228881836,8.039999961853027,7.829999923706055,8057350.0,7.463746547698975
2014-01-13,8.020000457763672,7.78000020980835,7.800000190734863,7.929999828338623,7416724.0,7.559067726135254
2014-01-14,8.15999984741211,7.809999942779541,7.929999828338623,8.109999656677246,9199629.0,7.730648517608643
2014-01-15,8.15999984741211,8.039999961853027,8.0600004196167,8.119999885559082,7511610.0,7.740180492401123
2014-01-16,8.640000343322754,8.119999885559082,8.170000076293945,8.569999694824219,21835455.0,8.1691312789917
2014-01-17,8.569999694824219,8.300000190734863,8.4399995803833,8.350000381469727,8893628.0,7.9594221115112305
2014-01-20,8.350000381469727,8.350000381469727,8.350000381469727,8.350000381469727,0.0,7.9594221115112305
2014-01-21,8.350000381469727,8.350000381469727,8.350000381469727,8.350000381469727,0.0,7.9594221115112305
2014-01-22,8.350000381469727,8.350000381469727,8.350000381469727,8.350000381469727,0.0,7.9594221115112305
2014-01-23,8.350000381469727,8.350000381469727,8.350000381469727,8.350000381469727,0.0,7.9594221115112305
2014-01-24,9.0,8.300000190734863,8.399999618530273,8.579999923706055,35976554.0,8.178664207458496
2014-01-27,8.460000038146973,8.180000305175781,8.449999809265137,8.239999771118164,20248803.0,7.854568004608154
2014-01-28,8.289999961853027,8.1899995803833,8.25,8.229999542236328,6587571.0,7.845034599304199
2014-01-29,8.270000457763672,8.0600004196167,8.270000457763672,8.149999618530273,7860633.0,7.768776893615723
2014-01-30,8.3100004196167,8.100000381469727,8.130000114440918,8.130000114440918,6898116.0,7.749712944030762
2014-02-07,8.210000038146973,7.940000057220459,8.109999656677246,8.199999809265137,6984051.0,7.816439628601074
2014-02-10,8.6899995803833,8.239999771118164,8.239999771118164,8.600000381469727,17049631.0,8.197729110717773
2014-02-11,8.930000305175781,8.59000015258789,8.619999885559082,8.680000305175781,21067085.0,8.27398681640625
2014-02-12,8.819999694824219,8.640000343322754,8.680000305175781,8.800000190734863,14345531.0,8.388374328613281
2014-02-13,9.229999542236328,8.729999542236328,8.829999923706055,9.050000190734863,28602365.0,8.626680374145508
2014-02-14,9.119999885559082,8.899999618530273,9.0,9.069999694824219,16176770.0,8.645743370056152
2014-02-17,9.149999618530273,8.989999771118164,9.079999923706055,9.050000190734863,17504448.0,8.626680374145508
2014-02-18,9.09000015258789,8.699999809265137,9.050000190734863,8.84000015258789,21797927.0,8.426502227783203
2014-02-19,8.9399995803833,8.75,8.800000190734863,8.850000381469727,19856051.0,8.436034202575684
2014-02-20,9.329999923706055,8.930000305175781,9.050000190734863,8.979999542236328,33388726.0,8.559951782226562
2014-02-21,9.020000457763672,8.670000076293945,8.90999984741211,8.770000457763672,12540773.0,8.359777450561523
2014-02-24,8.6899995803833,8.380000114440918,8.6899995803833,8.520000457763672,11589961.0,8.121469497680664
2014-02-25,8.640000343322754,8.149999618530273,8.640000343322754,8.260000228881836,12033237.0,7.873631000518799
2014-02-26,8.229999542236328,7.96999979019165,8.1899995803833,8.1899995803833,9136133.0,7.806906700134277
2014-02-27,8.229999542236328,8.020000457763672,8.220000267028809,8.039999961853027,12413461.0,7.6639227867126465
2014-02-28,8.079999923706055,7.78000020980835,8.020000457763672,7.949999809265137,16368368.0,7.578132629394531
2014-03-03,8.739999771118164,7.909999847412109,7.960000038146973,8.529999732971191,35503080.0,8.131002426147461
2014-03-04,8.489999771118164,8.3100004196167,8.489999771118164,8.4399995803833,13934143.0,8.045212745666504
2014-03-05,8.510000228881836,8.25,8.479999542236328,8.289999961853027,10324790.0,7.902228355407715
2014-03-06,8.34000015258789,8.020000457763672,8.270000457763672,8.170000076293945,10981987.0,7.787842273712158
2014-03-07,8.329999923706055,8.039999961853027,8.15999984741211,8.279999732971191,12823238.0,7.892695903778076
2014-03-10,8.239999771118164,7.900000095367432,8.15999984741211,7.929999828338623,11783830.0,7.559067726135254
2014-03-11,8.069999694824219,7.800000190734863,7.949999809265137,8.050000190734863,7478493.0,7.673455238342285
2014-03-12,8.119999885559082,7.940000057220459,8.039999961853027,8.0600004196167,7888952.0,7.68298864364624
2014-03-13,8.25,8.020000457763672,8.130000114440918,8.149999618530273,8384419.0,7.768776893615723
2014-03-14,8.1899995803833,7.960000038146973,8.079999923706055,8.020000457763672,8183516.0,7.6448588371276855
2014-03-17,8.180000305175781,7.96999979019165,8.020000457763672,8.170000076293945,8421294.0,7.787842273712158
2014-03-18,8.34000015258789,8.130000114440918,8.1899995803833,8.260000228881836,11541349.0,7.873631000518799
2014-03-19,8.34000015258789,8.140000343322754,8.220000267028809,8.229999542236328,12632606.0,7.845034599304199
2014-03-20,8.3100004196167,8.010000228881836,8.25,8.020000457763672,8534536.0,7.6448588371276855
2014-03-21,8.279999732971191,7.920000076293945,7.989999771118164,8.239999771118164,11611252.0,7.854568004608154
2014-03-24,8.350000381469727,8.09000015258789,8.25,8.289999961853027,14045308.0,7.902228355407715
2014-03-25,8.760000228881836,8.260000228881836,8.329999923706055,8.600000381469727,36274849.0,8.197729110717773
2014-03-26,8.729999542236328,8.420000076293945,8.65999984741211,8.510000228881836,16152563.0,8.111939430236816
2014-03-27,8.829999923706055,8.479999542236328,8.5,8.6899995803833,24131675.0,8.28351879119873
2014-03-28,8.970000267028809,8.550000190734863,8.710000038146973,8.600000381469727,25979404.0,8.197729110717773
2014-03-31,8.670000076293945,8.010000228881836,8.600000381469727,8.119999885559082,18244894.0,7.740180492401123
2014-04-01,8.239999771118164,8.050000190734863,8.140000343322754,8.229999542236328,7214534.0,7.845034599304199
2014-04-02,8.289999961853027,8.069999694824219,8.270000457763672,8.270000457763672,9723484.0,7.883163928985596
2014-04-03,8.40999984741211,8.149999618530273,8.350000381469727,8.1899995803833,9179555.0,7.806906700134277
2014-04-04,8.3100004196167,8.100000381469727,8.199999809265137,8.260000228881836,6826027.0,7.873631000518799
2014-04-08,8.40999984741211,8.199999809265137,8.199999809265137,8.369999885559082,8772555.0,7.978487014770508
2014-04-09,8.479999542236328,8.319999694824219,8.369999885559082,8.4399995803833,11963437.0,8.045212745666504
2014-04-10,8.5600004196167,8.40999984741211,8.460000038146973,8.550000190734863,13015422.0,8.150067329406738
2014-04-11,8.550000190734863,8.359999656677246,8.550000190734863,8.390000343322754,13175065.0,7.997551918029785
2014-04-14,8.460000038146973,8.350000381469727,8.420000076293945,8.420000076293945,8673882.0,8.026148796081543
2014-04-15,8.449999809265137,8.350000381469727,8.380000114440918,8.40999984741211,7438594.0,8.016615867614746
2014-04-16,8.40999984741211,8.210000038146973,8.390000343322754,8.279999732971191,8361929.0,7.892695903778076
2014-04-17,8.329999923706055,8.210000038146973,8.3100004196167,8.229999542236328,5920755.0,7.845034599304199
2014-04-18,8.25,8.180000305175781,8.199999809265137,8.239999771118164,4936160.0,7.854568004608154
2014-04-21,8.210000038146973,7.980000019073486,8.1899995803833,8.020000457763672,12354676.0,7.6448588371276855
2014-04-22,8.09000015258789,7.840000152587891,8.020000457763672,8.029999732971191,10452750.0,7.654390335083008
2014-04-23,7.989999771118164,7.769999980926514,7.989999771118164,7.820000171661377,10387822.0,7.510330677032471
2014-04-24,7.820000171661377,7.550000190734863,7.800000190734863,7.570000171661377,9662028.0,7.270230770111084
2014-04-25,7.690000057220459,7.420000076293945,7.570000171661377,7.449999809265137,7167108.0,7.154982566833496
2014-04-28,7.489999771118164,7.090000152587891,7.449999809265137,7.099999904632568,7468754.0,6.818841934204102
2014-04-29,7.190000057220459,7.050000190734863,7.090000152587891,7.190000057220459,8778552.0,6.905278205871582
2014-04-30,7.320000171661377,7.150000095367432,7.179999828338623,7.230000019073486,6468223.0,6.943694114685059
2014-05-05,7.440000057220459,7.139999866485596,7.230000019073486,7.420000076293945,8609650.0,7.1261701583862305
2014-05-06,7.510000228881836,7.360000133514404,7.380000114440918,7.46999979019165,7530825.0,7.174190044403076
2014-05-07,7.480000019073486,7.340000152587891,7.449999809265137,7.380000114440918,5738121.0,7.087754726409912
2014-05-08,7.5,7.320000171661377,7.340000152587891,7.369999885559082,4342336.0,7.078150272369385
2014-05-09,7.420000076293945,7.170000076293945,7.340000152587891,7.21999979019165,4649574.0,6.9340901374816895
2014-05-12,7.440000057220459,7.239999771118164,7.329999923706055,7.420000076293945,7054908.0,7.1261701583862305
2014-05-13,7.46999979019165,7.329999923706055,7.449999809265137,7.380000114440918,4865981.0,7.087754726409912
2014-05-14,7.460000038146973,7.349999904632568,7.389999866485596,7.420000076293945,3624420.0,7.1261701583862305
2014-05-15,7.579999923706055,7.360000133514404,7.409999847412109,7.460000038146973,11265883.0,7.164586544036865
2014-05-16,7.579999923706055,7.409999847412109,7.460000038146973,7.550000190734863,6147893.0,7.251022815704346
2014-05-19,7.989999771118164,7.610000133514404,7.619999885559082,7.809999942779541,20526522.0,7.50072717666626
2014-05-20,7.900000095367432,7.650000095367432,7.880000114440918,7.829999923706055,11340578.0,7.519934177398682
2014-05-21,7.820000171661377,7.679999828338623,7.789999961853027,7.78000020980835,4639937.0,7.471914768218994
2014-05-22,7.840000152587891,7.619999885559082,7.769999980926514,7.639999866485596,7939101.0,7.33745813369751
2014-05-23,7.869999885559082,7.619999885559082,7.630000114440918,7.800000190734863,8297086.0,7.491122722625732
2014-05-26,7.920000076293945,7.769999980926514,7.860000133514404,7.800000190734863,6155218.0,7.491122722625732
2014-05-27,7.900000095367432,7.769999980926514,7.840000152587891,7.829999923706055,6442231.0,7.519934177398682
2014-05-28,7.940000057220459,7.809999942779541,7.829999923706055,7.929999828338623,8227952.0,7.6159749031066895
2014-05-29,8.039999961853027,7.789999961853027,7.980000019073486,7.829999923706055,9033499.0,7.519934177398682
2014-05-30,8.069999694824219,7.840000152587891,7.889999866485596,8.0600004196167,13411494.0,7.7408270835876465
2014-06-03,8.100000381469727,7.869999885559082,8.079999923706055,7.880000114440918,9072645.0,7.5679545402526855
2014-06-04,7.949999809265137,7.710000038146973,7.929999828338623,7.800000190734863,8050491.0,7.491122722625732
2014-06-05,7.880000114440918,7.710000038146973,7.800000190734863,7.840000152587891,6754413.0,7.529538631439209
2014-06-06,7.849999904632568,7.710000038146973,7.849999904632568,7.71999979019165,4444103.0,7.414289951324463
2014-06-09,7.800000190734863,7.599999904632568,7.739999771118164,7.599999904632568,5190558.0,7.299042701721191
2014-06-10,7.739999771118164,7.579999923706055,7.630000114440918,7.710000038146973,4263613.0,7.404685974121094
2014-06-11,7.75,7.630000114440918,7.699999809265137,7.71999979019165,3779685.0,7.414289951324463
2014-06-12,7.710000038146973,7.440000057220459,7.699999809265137,7.480000019073486,8949528.0,7.1837944984436035
2014-06-13,7.570000171661377,7.409999847412109,7.409999847412109,7.489999771118164,8126661.0,7.1933979988098145
2014-06-16,7.539999961853027,7.449999809265137,7.489999771118164,7.519999980926514,6586223.0,7.222209930419922
2014-06-17,7.519999980926514,7.380000114440918,7.519999980926514,7.420000076293945,5981551.0,7.1261701583862305
2014-06-18,7.429999828338623,7.25,7.429999828338623,7.269999980926514,6763424.0,6.982110500335693
2014-06-19,7.309999942779541,7.010000228881836,7.269999980926514,7.099999904632568,8209298.0,6.818841934204102
2014-06-20,7.170000076293945,7.099999904632568,7.119999885559082,7.159999847412109,3659664.0,6.876466274261475
2014-06-23,7.260000228881836,7.150000095367432,7.179999828338623,7.25,3613770.0,6.962901592254639
2014-06-24,7.269999980926514,7.199999809265137,7.21999979019165,7.25,3032075.0,6.962901592254639
2014-06-25,7.320000171661377,7.230000019073486,7.269999980926514,7.300000190734863,4505129.0,7.010922431945801
2014-06-26,7.489999771118164,7.320000171661377,7.329999923706055,7.429999828338623,9773805.0,7.135774612426758
2014-06-27,7.429999828338623,7.329999923706055,7.429999828338623,7.340000152587891,8807805.0,7.0493388175964355
2014-06-30,7.360000133514404,7.25,7.329999923706055,7.269999980926514,8645817.0,6.982110500335693
2014-07-01,7.449999809265137,7.269999980926514,7.300000190734863,7.360000133514404,9387282.0,7.068546772003174
2014-07-02,7.409999847412109,7.340000152587891,7.369999885559082,7.400000095367432,7052204.0,7.106962203979492
2014-07-03,7.480000019073486,7.369999885559082,7.380000114440918,7.46999979019165,8482385.0,7.174190044403076
2014-07-04,7.650000095367432,7.449999809265137,7.449999809265137,7.639999866485596,20897634.0,7.33745813369751
2014-07-07,7.670000076293945,7.510000228881836,7.639999866485596,7.579999923706055,8756098.0,7.279834270477295
2014-07-08,7.869999885559082,7.639999866485596,7.639999866485596,7.679999828338623,20434505.0,7.375874042510986
2014-07-09,7.679999828338623,7.380000114440918,7.619999885559082,7.420000076293945,13463664.0,7.1261701583862305
2014-07-10,7.519999980926514,7.389999866485596,7.420000076293945,7.449999809265137,7024847.0,7.154982566833496
2014-07-11,7.590000152587891,7.429999828338623,7.429999828338623,7.590000152587891,7571737.0,7.289438247680664
2014-07-14,7.809999942779541,7.619999885559082,7.679999828338623,7.769999980926514,13133423.0,7.462310791015625
2014-07-15,7.829999923706055,7.639999866485596,7.739999771118164,7.75,8974708.0,7.4431023597717285
2014-07-16,7.869999885559082,7.710000038146973,7.760000228881836,7.820000171661377,14874752.0,7.510330677032471
2014-07-17,7.880000114440918,7.659999847412109,7.829999923706055,7.71999979019165,6842967.0,7.414289951324463
2014-07-18,7.75,7.650000095367432,7.710000038146973,7.670000076293945,5213289.0,7.366270542144775
2014-07-21,7.699999809265137,7.559999942779541,7.639999866485596,7.630000114440918,4652557.0,7.327854633331299
2014-07-22,7.760000228881836,7.650000095367432,7.670000076293945,7.699999809265137,7615928.0,7.395081996917725
2014-07-23,7.710000038146973,7.53000020980835,7.679999828338623,7.599999904632568,7056572.0,7.299042701721191
2014-07-24,7.650000095367432,7.539999961853027,7.599999904632568,7.619999885559082,6865566.0,7.31825065612793
2014-07-25,7.71999979019165,7.579999923706055,7.619999885559082,7.71999979019165,7342303.0,7.414289951324463
2014-07-28,7.920000076293945,7.730000019073486,7.769999980926514,7.869999885559082,15677847.0,7.558350563049316
2014-07-29,8.050000190734863,7.800000190734863,7.900000095367432,7.869999885559082,16652984.0,7.558350563049316
2014-07-30,7.940000057220459,7.800000190734863,7.889999866485596,7.900000095367432,10676891.0,7.587162017822266
2014-07-31,8.039999961853027,7.880000114440918,7.960000038146973,8.039999961853027,13546348.0,7.721618175506592
2014-08-01,8.34000015258789,8.0,8.029999732971191,8.069999694824219,31922383.0,7.750429630279541
2014-08-04,8.300000190734863,8.029999732971191,8.0600004196167,8.229999542236328,15549791.0,7.9040937423706055
2014-08-05,8.260000228881836,8.119999885559082,8.229999542236328,8.1899995803833,9994765.0,7.865677833557129
2014-08-06,8.180000305175781,8.039999961853027,8.180000305175781,8.109999656677246,10363081.0,7.788846492767334
2014-08-07,8.199999809265137,8.039999961853027,8.119999885559082,8.0600004196167,10236007.0,7.7408270835876465
2014-08-08,8.140000343322754,8.050000190734863,8.0600004196167,8.119999885559082,7125485.0,7.798450946807861
2014-08-11,8.180000305175781,8.029999732971191,8.119999885559082,8.170000076293945,12600579.0,7.846470832824707
2014-08-12,8.279999732971191,8.109999656677246,8.170000076293945,8.210000038146973,12838780.0,7.884885787963867
2014-08-13,8.350000381469727,8.170000076293945,8.199999809265137,8.270000457763672,13593703.0,7.942511558532715
2014-08-14,8.270000457763672,8.050000190734863,8.25,8.0600004196167,15480374.0,7.7408270835876465
2014-08-15,8.329999923706055,8.050000190734863,8.079999923706055,8.270000457763672,18264404.0,7.942511558532715
2014-08-18,8.350000381469727,8.229999542236328,8.319999694824219,8.300000190734863,11143500.0,7.971322536468506
2014-08-19,8.390000343322754,8.260000228881836,8.300000190734863,8.390000343322754,14462158.0,8.057759284973145
2014-08-20,8.420000076293945,8.25,8.420000076293945,8.300000190734863,10769915.0,7.971322536468506
2014-08-21,8.34000015258789,8.119999885559082,8.3100004196167,8.210000038146973,12872517.0,7.884885787963867
2014-08-22,8.300000190734863,8.15999984741211,8.199999809265137,8.300000190734863,11655980.0,7.971322536468506
2014-08-25,8.300000190734863,8.15999984741211,8.300000190734863,8.220000267028809,8720421.0,7.894491195678711
2014-08-26,8.270000457763672,8.010000228881836,8.210000038146973,8.069999694824219,11440481.0,7.750429630279541
2014-08-27,8.229999542236328,7.989999771118164,8.069999694824219,8.220000267028809,11765419.0,7.894491195678711
2014-08-28,8.380000114440918,8.109999656677246,8.260000228881836,8.239999771118164,11968240.0,7.913698196411133
2014-08-29,8.729999542236328,8.079999923706055,8.270000457763672,8.529999732971191,30461599.0,8.192214012145996
2014-09-01,8.829999923706055,8.449999809265137,8.529999732971191,8.729999542236328,37996866.0,8.384295463562012
2014-09-02,8.729999542236328,8.579999923706055,8.640000343322754,8.6899995803833,25262431.0,8.345879554748535
2014-09-03,8.739999771118164,8.59000015258789,8.680000305175781,8.649999618530273,20495278.0,8.307461738586426
2014-09-04,8.779999732971191,8.609999656677246,8.680000305175781,8.770000457763672,18944875.0,8.422711372375488
2014-09-05,8.869999885559082,8.699999809265137,8.760000228881836,8.8100004196167,25745706.0,8.461127281188965
2014-09-09,9.0,8.75,8.920000076293945,8.859999656677246,26391323.0,8.509145736694336
2014-09-10,8.869999885559082,8.670000076293945,8.850000381469727,8.699999809265137,15364862.0,8.355483055114746
2014-09-11,9.119999885559082,8.699999809265137,8.699999809265137,8.770000457763672,28452866.0,8.422711372375488
2014-09-12,8.829999923706055,8.609999656677246,8.710000038146973,8.779999732971191,15837229.0,8.4323148727417
2014-09-15,8.899999618530273,8.699999809265137,8.779999732971191,8.859999656677246,17592653.0,8.509145736694336
2014-09-16,9.069999694824219,8.600000381469727,8.890000343322754,8.640000343322754,27803279.0,8.297859191894531
2014-09-17,8.75,8.510000228881836,8.699999809265137,8.640000343322754,12842201.0,8.297859191894531
2014-09-18,8.75,8.600000381469727,8.680000305175781,8.680000305175781,10265094.0,8.336275100708008
2014-09-19,8.8100004196167,8.649999618530273,8.680000305175781,8.760000228881836,10401857.0,8.413106918334961
2014-09-22,8.899999618530273,8.680000305175781,8.789999961853027,8.699999809265137,13061632.0,8.355483055114746
2014-09-23,8.859999656677246,8.65999984741211,8.699999809265137,8.84000015258789,13657593.0,8.489938735961914
2014-09-24,8.970000267028809,8.789999961853027,8.800000190734863,8.899999618530273,17961079.0,8.547562599182129
2014-09-25,8.960000038146973,8.800000190734863,8.930000305175781,8.819999694824219,16475097.0,8.47072982788086
2014-09-26,8.859999656677246,8.729999542236328,8.789999961853027,8.800000190734863,10327965.0,8.451522827148438
2014-09-29,8.960000038146973,8.800000190734863,8.880000114440918,8.899999618530273,16730081.0,8.547562599182129
2014-09-30,9.390000343322754,8.989999771118164,9.0,9.270000457763672,48385779.0,8.902911186218262
2014-10-08,9.319999694824219,9.109999656677246,9.289999961853027,9.279999732971191,21118708.0,8.912513732910156
2014-10-09,9.289999961853027,9.079999923706055,9.270000457763672,9.210000038146973,21155699.0,8.845287322998047
2014-10-10,9.210000038146973,8.979999542236328,9.210000038146973,9.010000228881836,20205686.0,8.653206825256348
2014-10-13,8.970000267028809,8.779999732971191,8.970000267028809,8.90999984741211,16192446.0,8.55716609954834
2014-10-14,8.979999542236328,8.739999771118164,8.9399995803833,8.800000190734863,16739261.0,8.451522827148438
2014-10-15,8.859999656677246,8.699999809265137,8.800000190734863,8.850000381469727,12539670.0,8.499543190002441
2014-10-16,8.819999694824219,8.649999618530273,8.770000457763672,8.65999984741211,15888346.0,8.31706714630127
2014-10-17,8.710000038146973,8.0,8.609999656677246,8.350000381469727,23629273.0,8.019344329833984
2014-10-20,8.579999923706055,8.40999984741211,8.449999809265137,8.5,10676533.0,8.163403511047363
2014-10-21,8.510000228881836,8.300000190734863,8.5,8.34000015258789,9912205.0,8.00973892211914
2014-10-22,8.5,8.319999694824219,8.380000114440918,8.369999885559082,9329597.0,8.038551330566406
2014-10-23,8.420000076293945,8.239999771118164,8.329999923706055,8.300000190734863,8579809.0,7.971322536468506
2014-10-24,8.4399995803833,8.270000457763672,8.300000190734863,8.369999885559082,6883061.0,8.038551330566406
2014-10-27,8.420000076293945,8.270000457763672,8.380000114440918,8.399999618530273,8204158.0,8.067362785339355
2014-10-28,8.600000381469727,8.399999618530273,8.420000076293945,8.5600004196167,11651406.0,8.221027374267578
2014-10-29,8.770000457763672,8.539999961853027,8.579999923706055,8.729999542236328,18445486.0,8.384295463562012
2014-10-30,8.760000228881836,8.579999923706055,8.729999542236328,8.609999656677246,12890374.0,8.26904582977295
2014-10-31,8.680000305175781,8.520000457763672,8.619999885559082,8.640000343322754,10761910.0,8.297859191894531
2014-11-03,8.829999923706055,8.640000343322754,8.640000343322754,8.739999771118164,13938469.0,8.393898963928223
2014-11-04,8.789999961853027,8.65999984741211,8.75,8.6899995803833,10765582.0,8.345879554748535
2014-11-05,8.699999809265137,8.550000190734863,8.65999984741211,8.600000381469727,13477855.0,8.259442329406738
2014-11-06,8.640000343322754,8.460000038146973,8.59000015258789,8.600000381469727,13565823.0,8.259442329406738
2014-11-07,8.710000038146973,8.460000038146973,8.609999656677246,8.510000228881836,18275725.0,8.173007011413574
2014-11-10,8.59000015258789,8.460000038146973,8.520000457763672,8.569999694824219,9889844.0,8.230629920959473
2014-11-11,8.859999656677246,8.529999732971191,8.609999656677246,8.600000381469727,30408423.0,8.259442329406738
2014-11-12,8.970000267028809,8.510000228881836,8.520000457763672,8.960000038146973,42572195.0,8.605186462402344
2014-11-13,9.050000190734863,8.729999542236328,8.989999771118164,8.84000015258789,29289217.0,8.489938735961914
2014-11-14,8.960000038146973,8.729999542236328,8.800000190734863,8.829999923706055,15804068.0,8.480335235595703
2014-11-17,9.039999961853027,8.75,8.899999618530273,8.949999809265137,20904732.0,8.595582008361816
2014-11-18,8.989999771118164,8.779999732971191,8.949999809265137,8.8100004196167,14849642.0,8.461127281188965
2014-11-19,8.869999885559082,8.75,8.8100004196167,8.789999961853027,9804455.0,8.44191837310791
2014-11-20,9.020000457763672,8.8100004196167,8.850000381469727,8.920000076293945,22832606.0,8.566770553588867
2014-11-21,8.970000267028809,8.84000015258789,8.899999618530273,8.930000305175781,13784171.0,8.576375007629395
2014-11-24,9.130000114440918,8.869999885559082,9.0,9.069999694824219,29135657.0,8.710830688476562
2014-11-25,9.479999542236328,9.020000457763672,9.050000190734863,9.3100004196167,47152211.0,8.941328048706055
2014-11-26,9.359999656677246,9.149999618530273,9.260000228881836,9.220000267028809,27614291.0,8.854891777038574
2014-11-27,9.279999732971191,9.149999618530273,9.239999771118164,9.229999542236328,26385007.0,8.864494323730469
2014-11-28,9.369999885559082,8.989999771118164,9.239999771118164,9.100000381469727,27750605.0,8.739643096923828
2014-12-01,9.25,9.029999732971191,9.079999923706055,9.199999809265137,25491409.0,8.835681915283203
2014-12-02,9.399999618530273,9.180000305175781,9.210000038146973,9.220000267028809,21674794.0,8.854891777038574
2014-12-03,9.329999923706055,9.119999885559082,9.220000267028809,9.260000228881836,29243716.0,8.893306732177734
2014-12-04,9.4399995803833,9.210000038146973,9.279999732971191,9.420000076293945,31688549.0,9.046971321105957
2014-12-05,9.40999984741211,8.880000114440918,9.40999984741211,8.989999771118164,37435137.0,8.63399887084961
2014-12-08,9.0600004196167,8.880000114440918,8.979999542236328,8.960000038146973,23066230.0,8.605186462402344
2014-12-09,9.09000015258789,8.6899995803833,8.90999984741211,8.770000457763672,29554880.0,8.422711372375488
2014-12-10,8.960000038146973,8.699999809265137,8.699999809265137,8.930000305175781,15843015.0,8.576375007629395
2014-12-11,9.020000457763672,8.84000015258789,8.9399995803833,8.970000267028809,14177236.0,8.614790916442871
2014-12-12,9.15999984741211,8.9399995803833,8.9399995803833,9.119999885559082,17839313.0,8.758851051330566
2014-12-15,9.25,8.949999809265137,9.149999618530273,9.210000038146973,19484189.0,8.845287322998047
2014-12-16,9.220000267028809,9.130000114440918,9.1899995803833,9.180000305175781,15182225.0,8.816474914550781
2014-12-17,9.4399995803833,9.09000015258789,9.25,9.1899995803833,26841924.0,8.826078414916992
2014-12-18,9.399999618530273,9.180000305175781,9.199999809265137,9.3100004196167,29040753.0,8.941328048706055
2014-12-19,9.350000381469727,8.970000267028809,9.289999961853027,9.09000015258789,22056357.0,8.730039596557617
2014-12-22,9.40999984741211,8.949999809265137,9.380000114440918,9.09000015258789,19821375.0,8.730039596557617
2014-12-23,9.680000305175781,9.100000381469727,9.199999809265137,9.449999809265137,59665055.0,9.075782775878906
2014-12-24,9.869999885559082,9.369999885559082,9.449999809265137,9.84000015258789,56387757.0,9.450340270996094
2014-12-25,9.84000015258789,9.59000015258789,9.8100004196167,9.819999694824219,35517306.0,9.431131362915039
2014-12-26,10.0,9.6899995803833,9.800000190734863,9.760000228881836,31144577.0,9.373507499694824
2014-12-29,9.970000267028809,9.470000267028809,9.75,9.569999694824219,36714201.0,9.191030502319336
2014-12-30,9.6899995803833,9.239999771118164,9.550000190734863,9.300000190734863,23751289.0,8.931722640991211
2014-12-31,9.399999618530273,9.149999618530273,9.3100004196167,9.380000114440918,18801651.0,9.00855541229248
2015-01-05,9.569999694824219,9.1899995803833,9.350000381469727,9.489999771118164,21293113.0,9.114197731018066
2015-01-06,9.65999984741211,9.289999961853027,9.470000267028809,9.649999618530273,18930885.0,9.267864227294922
2015-01-07,9.680000305175781,9.460000038146973,9.630000114440918,9.5,14879214.0,9.12380313873291
2015-01-08,9.579999923706055,9.34000015258789,9.510000228881836,9.460000038146973,13416828.0,9.08538818359375
2015-01-09,9.670000076293945,9.350000381469727,9.449999809265137,9.369999885559082,17361453.0,8.998950958251953
2015-01-12,9.380000114440918,9.050000190734863,9.319999694824219,9.09000015258789,14847128.0,8.730039596557617
2015-01-13,9.279999732971191,9.130000114440918,9.149999618530273,9.220000267028809,8237859.0,8.854891777038574
2015-01-14,9.229999542236328,9.029999732971191,9.15999984741211,9.09000015258789,9951225.0,8.730039596557617
2015-01-15,9.15999984741211,9.029999732971191,9.09000015258789,9.149999618530273,10300634.0,8.787662506103516
2015-01-16,9.239999771118164,9.100000381469727,9.170000076293945,9.229999542236328,14236165.0,8.864494323730469
2015-01-19,9.109999656677246,8.720000267028809,8.920000076293945,8.859999656677246,19101874.0,8.509145736694336
2015-01-20,9.050000190734863,8.880000114440918,8.880000114440918,9.039999961853027,13114477.0,8.682019233703613
2015-01-21,9.220000267028809,8.989999771118164,9.050000190734863,9.1899995803833,16900476.0,8.826078414916992
2015-01-22,9.34000015258789,9.140000343322754,9.199999809265137,9.289999961853027,16377583.0,8.922118186950684
2015-01-23,9.520000457763672,9.210000038146973,9.3100004196167,9.329999923706055,18837936.0,8.960535049438477
2015-01-26,9.850000381469727,9.329999923706055,9.390000343322754,9.789999961853027,37321846.0,9.402318954467773
2015-01-27,9.890000343322754,9.510000228881836,9.789999961853027,9.65999984741211,24935213.0,9.277466773986816
2015-01-28,9.800000190734863,9.5600004196167,9.65999984741211,9.619999885559082,17348163.0,9.239049911499023
2015-01-29,10.079999923706055,9.420000076293945,9.5,10.039999961853027,35836536.0,9.64241886138916
2015-01-30,10.229999542236328,9.760000228881836,10.0,9.789999961853027,29508603.0,9.402318954467773
2015-02-02,10.279999732971191,9.649999618530273,9.829999923706055,10.15999984741211,36575320.0,9.75766658782959
2015-02-03,10.479999542236328,10.09000015258789,10.260000228881836,10.279999732971191,40432503.0,9.87291431427002
2015-02-04,10.479999542236328,10.020000457763672,10.289999961853027,10.039999961853027,33811707.0,9.64241886138916
2015-02-05,10.229999542236328,9.920000076293945,10.09000015258789,10.119999885559082,27482313.0,9.71925163269043
2015-02-06,10.289999961853027,9.65999984741211,10.029999732971191,9.800000190734863,25378782.0,9.4119234085083
2015-02-09,10.239999771118164,9.699999809265137,9.699999809265137,10.199999809265137,29171690.0,9.796083450317383
2015-02-10,10.270000457763672,10.020000457763672,10.199999809265137,10.1899995803833,20765315.0,9.786478042602539
2015-02-11,10.3100004196167,10.039999961853027,10.210000038146973,10.300000190734863,19192308.0,9.892123222351074
2015-02-12,10.550000190734863,10.1899995803833,10.300000190734863,10.199999809265137,25626113.0,9.796083450317383
2015-02-13,10.489999771118164,10.210000038146973,10.25,10.380000114440918,24687607.0,9.968955039978027
2015-02-16,11.069999694824219,10.449999809265137,10.489999771118164,10.890000343322754,37450472.0,10.458760261535645
2015-02-17,11.1899995803833,10.789999961853027,10.9399995803833,11.039999961853027,28969120.0,10.60282039642334
2015-02-25,11.149999618530273,10.720000267028809,11.140000343322754,10.800000190734863,19084712.0,10.372323989868164
2015-02-26,10.949999809265137,10.640000343322754,10.8100004196167,10.850000381469727,14972350.0,10.420344352722168
2015-02-27,10.880000114440918,10.699999809265137,10.859999656677246,10.75,13112334.0,10.324304580688477
2015-03-02,10.9399995803833,10.710000038146973,10.770000457763672,10.8100004196167,20086503.0,10.381927490234375
2015-03-03,11.09000015258789,10.8100004196167,10.829999923706055,10.930000305175781,24978546.0,10.497175216674805
2015-03-04,11.489999771118164,10.979999542236328,11.0,11.399999618530273,29101259.0,10.948563575744629
2015-03-05,11.84000015258789,11.300000190734863,11.510000228881836,11.739999771118164,35752890.0,11.275097846984863
2015-03-06,12.329999923706055,11.399999618530273,11.890000343322754,12.170000076293945,46505094.0,11.688072204589844
2015-03-09,13.390000343322754,12.170000076293945,12.34000015258789,13.079999923706055,55012607.0,12.562036514282227
2015-03-10,13.119999885559082,12.710000038146973,12.800000190734863,12.890000343322754,28142256.0,12.379560470581055
2015-03-11,13.079999923706055,12.550000190734863,12.890000343322754,12.989999771118164,23447589.0,12.475600242614746
2015-03-12,12.989999771118164,12.989999771118164,12.989999771118164,12.989999771118164,0.0,12.475600242614746
2015-03-13,12.989999771118164,12.989999771118164,12.989999771118164,12.989999771118164,0.0,12.475600242614746
2015-03-16,12.989999771118164,12.989999771118164,12.989999771118164,12.989999771118164,0.0,12.475600242614746
2015-03-17,12.989999771118164,12.989999771118164,12.989999771118164,12.989999771118164,0.0,12.475600242614746
2015-03-18,12.989999771118164,12.989999771118164,12.989999771118164,12.989999771118164,0.0,12.475600242614746
2015-03-19,12.989999771118164,12.989999771118164,12.989999771118164,12.989999771118164,0.0,12.475600242614746
2015-03-20,12.989999771118164,12.989999771118164,12.989999771118164,12.989999771118164,0.0,12.475600242614746
2015-03-23,12.989999771118164,12.989999771118164,12.989999771118164,12.989999771118164,0.0,12.475600242614746
2015-03-24,12.989999771118164,12.989999771118164,12.989999771118164,12.989999771118164,0.0,12.475600242614746
2015-03-25,12.989999771118164,12.989999771118164,12.989999771118164,12.989999771118164,0.0,12.475600242614746
2015-03-26,12.989999771118164,12.989999771118164,12.989999771118164,12.989999771118164,0.0,12.475600242614746
2015-03-27,14.279999732971191,12.449999809265137,13.1899995803833,12.720000267028809,102476280.0,12.216293334960938
2015-03-30,12.5600004196167,12.119999885559082,12.550000190734863,12.350000381469727,50596417.0,11.860943794250488
2015-03-31,12.329999923706055,12.149999618530273,12.319999694824219,12.25,38126707.0,11.764904022216797
2015-04-01,12.550000190734863,12.260000228881836,12.300000190734863,12.470000267028809,33099398.0,11.976192474365234
2015-04-02,12.579999923706055,12.25,12.510000228881836,12.4399995803833,34184260.0,11.947379112243652
2015-04-03,12.539999961853027,12.25,12.350000381469727,12.4399995803833,31036703.0,11.947379112243652
2015-04-07,12.930000305175781,12.430000305175781,12.5,12.890000343322754,51730383.0,12.379560470581055
2015-04-08,13.359999656677246,12.40999984741211,12.890000343322754,13.3100004196167,62868163.0,12.782928466796875
2015-04-09,14.5,13.529999732971191,13.539999961853027,13.899999618530273,71724207.0,13.349564552307129
2015-04-10,14.039999961853027,13.600000381469727,13.600000381469727,13.890000343322754,36608912.0,13.339961051940918
2015-04-13,14.289999961853027,13.800000190734863,13.920000076293945,13.90999984741211,31727951.0,13.359169006347656
2015-04-14,14.210000038146973,13.779999732971191,13.989999771118164,13.899999618530273,38172351.0,13.349564552307129
2015-04-15,13.880000114440918,13.010000228881836,13.880000114440918,13.050000190734863,31606642.0,12.533225059509277
2015-04-16,13.279999732971191,12.399999618530273,12.890000343322754,13.0,25145272.0,12.485204696655273
2015-04-17,13.289999961853027,13.039999961853027,13.050000190734863,13.140000343322754,25739398.0,12.619660377502441
2015-04-20,13.100000381469727,12.539999961853027,13.100000381469727,12.579999923706055,30942881.0,12.081835746765137
2015-04-21,12.960000038146973,12.5,12.5,12.920000076293945,21951637.0,12.408371925354004
2015-04-22,13.329999923706055,12.9399995803833,12.9399995803833,13.279999732971191,31149715.0,12.75411605834961
2015-04-23,13.680000305175781,13.210000038146973,13.25,13.390000343322754,34045821.0,12.859761238098145
2015-04-24,13.9399995803833,13.029999732971191,13.149999618530273,13.84000015258789,49957712.0,13.291940689086914
2015-04-27,14.239999771118164,13.579999923706055,14.050000190734863,13.739999771118164,41444080.0,13.195899963378906
2015-04-28,13.890000343322754,13.020000457763672,13.779999732971191,13.170000076293945,30004661.0,12.64847183227539
2015-04-29,13.4399995803833,13.0,13.039999961853027,13.270000457763672,21520976.0,12.744513511657715
2015-04-30,13.59000015258789,13.260000228881836,13.399999618530273,13.369999885559082,25234041.0,12.84055233001709
2015-05-04,13.380000114440918,12.979999542236328,13.369999885559082,13.170000076293945,21066757.0,12.64847183227539
2015-05-05,13.279999732971191,12.899999618530273,13.170000076293945,13.050000190734863,19402409.0,12.533225059509277
2015-05-06,13.260000228881836,12.5,13.15999984741211,12.84000015258789,18386328.0,12.33154010772705
2015-05-07,13.210000038146973,12.5,12.600000381469727,12.609999656677246,10968252.0,12.110648155212402
2015-05-08,13.350000381469727,12.800000190734863,13.09000015258789,13.170000076293945,21564481.0,12.64847183227539
2015-05-11,13.970000267028809,13.130000114440918,13.289999961853027,13.949999809265137,40890872.0,13.397583961486816
2015-05-12,14.109999656677246,13.699999809265137,13.979999542236328,13.859999656677246,38686799.0,13.311148643493652
2015-05-13,14.979999542236328,13.890000343322754,13.979999542236328,14.489999771118164,51603708.0,13.916200637817383
2015-05-14,14.550000190734863,14.0600004196167,14.380000114440918,14.199999809265137,28610721.0,13.637683868408203
2015-05-15,14.34000015258789,13.579999923706055,14.289999961853027,13.819999694824219,27908935.0,13.27273178100586
2015-05-18,14.25,13.680000305175781,13.75,13.90999984741211,28375189.0,13.359169006347656
2015-05-19,14.649999618530273,13.850000381469727,14.0,14.640000343322754,39889709.0,14.060260772705078
2015-05-20,15.0600004196167,14.449999809265137,14.670000076293945,14.550000190734863,44643514.0,13.973825454711914
2015-05-21,15.0,14.5,14.529999732971191,14.989999771118164,36411372.0,14.396400451660156
2015-05-22,16.489999771118164,14.609999656677246,15.25,16.489999771118164,64055303.0,15.83700180053711
2015-05-25,16.979999542236328,15.800000190734863,16.559999465942383,16.700000762939453,60544232.0,16.03868865966797
2015-05-26,17.579999923706055,16.649999618530273,16.700000762939453,16.8700008392334,53181759.0,16.201955795288086
2015-05-27,17.290000915527344,16.399999618530273,16.8799991607666,17.139999389648438,44841330.0,16.461259841918945
2015-05-28,17.209999084472656,15.430000305175781,17.049999237060547,15.430000305175781,53169935.0,14.818978309631348
2015-05-29,15.600000381469727,14.520000457763672,15.25,15.09000015258789,37378858.0,14.492440223693848
2015-06-01,15.890000343322754,15.09000015258789,15.25,15.869999885559082,29062003.0,15.24155330657959
2015-06-02,16.75,15.869999885559082,16.059999465942383,16.690000534057617,38187099.0,16.029083251953125
2015-06-03,16.950000762939453,15.979999542236328,16.809999465942383,16.34000015258789,32504056.0,15.692941665649414
2015-06-04,16.31999969482422,14.800000190734863,16.31999969482422,15.890000343322754,31921254.0,15.260761260986328
2015-06-05,16.479999542236328,15.680000305175781,16.030000686645508,16.200000762939453,33850267.0,15.558485984802246
2015-06-08,17.15999984741211,16.389999389648438,16.479999542236328,16.989999771118164,55614564.0,16.317201614379883
2015-06-09,18.360000610351562,17.110000610351562,17.350000381469727,17.200000762939453,65521001.0,16.518884658813477
2015-06-10,17.93000030517578,16.719999313354492,17.270000457763672,17.40999984741211,43117245.0,16.720569610595703
2015-06-11,18.850000381469727,17.309999465942383,17.610000610351562,18.520000457763672,52929048.0,17.78661346435547
2015-06-12,19.18000030517578,18.360000610351562,19.0,18.420000076293945,50629910.0,17.690574645996094
2015-06-15,18.479999542236328,17.290000915527344,18.43000030517578,17.459999084472656,40881927.0,16.768590927124023
2015-06-16,17.34000015258789,16.389999389648438,17.25,16.709999084472656,32229943.0,16.048288345336914
2015-06-17,17.270000457763672,16.0,16.510000228881836,17.15999984741211,27188560.0,16.48046875
2015-06-18,17.549999237060547,16.530000686645508,17.15999984741211,16.649999618530273,26227246.0,15.9906644821167
2015-06-19,16.5,14.989999771118164,16.010000228881836,14.989999771118164,23884584.0,14.396400451660156
2015-06-23,15.449999809265137,13.699999809265137,15.050000190734863,15.1899995803833,23769794.0,14.588480949401855
2015-06-24,15.600000381469727,14.899999618530273,15.479999542236328,15.449999809265137,29529133.0,14.838184356689453
2015-06-25,15.600000381469727,14.130000114440918,15.550000190734863,14.489999771118164,26323961.0,13.916200637817383
2015-06-26,14.079999923706055,13.039999961853027,14.010000228881836,13.039999961853027,26406704.0,12.52362060546875
2015-06-29,13.479999542236328,11.739999771118164,13.350000381469727,11.760000228881836,33921455.0,11.294307708740234
2015-06-30,12.9399995803833,11.550000190734863,12.0,12.9399995803833,37579570.0,12.427579879760742
2015-07-01,13.930000305175781,12.600000381469727,13.210000038146973,12.890000343322754,43026959.0,12.379560470581055
2015-07-02,13.399999618530273,11.649999618530273,13.0,11.9399995803833,32677697.0,11.467180252075195
2015-07-03,12.420000076293945,10.75,11.489999771118164,10.75,32060403.0,10.324304580688477
2015-07-06,11.829999923706055,9.680000305175781,11.829999923706055,10.149999618530273,50032885.0,9.748063087463379
2015-07-07,9.739999771118164,9.140000343322754,9.600000381469727,9.140000343322754,24373421.0,8.778059005737305
2015-07-08,9.140000343322754,9.140000343322754,9.140000343322754,9.140000343322754,0.0,8.778059005737305
2015-07-09,9.140000343322754,9.140000343322754,9.140000343322754,9.140000343322754,0.0,8.778059005737305
2015-07-10,9.140000343322754,9.140000343322754,9.140000343322754,9.140000343322754,0.0,8.778059005737305
2015-07-13,9.140000343322754,9.140000343322754,9.140000343322754,9.140000343322754,0.0,8.778059005737305
2015-07-14,9.140000343322754,9.140000343322754,9.140000343322754,9.140000343322754,0.0,8.778059005737305
2015-07-15,10.050000190734863,10.050000190734863,10.050000190734863,10.050000190734863,10805969.0,9.652023315429688
2015-07-16,10.9399995803833,9.050000190734863,9.050000190734863,10.369999885559082,60340061.0,9.959352493286133
2015-07-17,11.270000457763672,10.170000076293945,10.300000190734863,11.079999923706055,45069738.0,10.641236305236816
2015-07-20,11.579999923706055,10.789999961853027,11.149999618530273,11.449999809265137,48559871.0,10.996582984924316
2015-07-21,12.479999542236328,11.25,11.550000190734863,12.279999732971191,64736683.0,11.793716430664062
2015-07-22,12.6899995803833,11.600000381469727,12.350000381469727,12.289999961853027,59055293.0,11.80332088470459
2015-07-23,12.800000190734863,12.25,12.350000381469727,12.710000038146973,50165923.0,12.206687927246094
2015-07-24,12.800000190734863,11.979999542236328,12.770000457763672,12.1899995803833,47475997.0,11.707279205322266
2015-07-27,12.34000015258789,10.970000267028809,11.899999618530273,10.970000267028809,39315170.0,10.535592079162598
2015-07-28,11.279999732971191,9.90999984741211,10.300000190734863,10.6899995803833,40219670.0,10.266678810119629
2015-07-29,11.329999923706055,10.470000267028809,10.989999771118164,11.300000190734863,25663090.0,10.852523803710938
2015-07-30,11.430000305175781,10.710000038146973,11.149999618530273,10.760000228881836,30663573.0,10.333907127380371
2015-07-31,10.739999771118164,10.180000305175781,10.550000190734863,10.359999656677246,28790173.0,9.949747085571289
2015-08-03,10.329999923706055,9.84000015258789,10.25,10.289999961853027,25176980.0,9.882519721984863
2015-08-04,10.989999771118164,10.220000267028809,10.279999732971191,10.989999771118164,24961916.0,10.554800033569336
2015-08-05,11.359999656677246,10.720000267028809,10.979999542236328,10.970000267028809,27941409.0,10.535592079162598
2015-08-06,11.149999618530273,10.520000457763672,10.6899995803833,10.859999656677246,12984560.0,10.429945945739746
2015-08-07,11.350000381469727,10.890000343322754,10.890000343322754,11.289999961853027,23928103.0,10.842920303344727
2015-08-10,11.979999542236328,11.380000114440918,11.380000114440918,11.899999618530273,26789172.0,11.428763389587402
2015-08-11,12.380000114440918,11.8100004196167,11.899999618530273,12.140000343322754,35287753.0,11.659259796142578
2015-08-12,12.5,11.800000190734863,11.899999618530273,12.0600004196167,36081478.0,11.582427978515625
2015-08-13,12.739999771118164,11.899999618530273,11.970000267028809,12.59000015258789,45371135.0,12.091440200805664
2015-08-14,12.880000114440918,12.25,12.829999923706055,12.319999694824219,37951645.0,11.832132339477539
2015-08-17,13.550000190734863,12.40999984741211,12.40999984741211,13.550000190734863,67493252.0,13.013423919677734
2015-08-18,13.550000190734863,13.550000190734863,13.550000190734863,13.550000190734863,0.0,13.013423919677734
2015-08-19,13.550000190734863,13.550000190734863,13.550000190734863,13.550000190734863,0.0,13.071304321289062
2015-08-20,13.550000190734863,13.550000190734863,13.550000190734863,13.550000190734863,0.0,13.071304321289062
2015-08-21,13.550000190734863,13.550000190734863,13.550000190734863,13.550000190734863,0.0,13.071304321289062
2015-08-24,13.550000190734863,13.550000190734863,13.550000190734863,13.550000190734863,0.0,13.071304321289062
2015-08-25,13.550000190734863,13.550000190734863,13.550000190734863,13.550000190734863,0.0,13.071304321289062
2015-08-26,13.550000190734863,13.550000190734863,13.550000190734863,13.550000190734863,0.0,13.071304321289062
2015-08-27,13.550000190734863,13.550000190734863,13.550000190734863,13.550000190734863,0.0,13.071304321289062
2015-08-28,13.550000190734863,13.550000190734863,13.550000190734863,13.550000190734863,0.0,13.071304321289062
2015-08-31,13.550000190734863,13.550000190734863,13.550000190734863,13.550000190734863,0.0,13.071304321289062
2015-09-01,13.550000190734863,13.550000190734863,13.550000190734863,13.550000190734863,0.0,13.071304321289062
2015-09-02,13.550000190734863,13.550000190734863,13.550000190734863,13.550000190734863,0.0,13.071304321289062
2015-09-07,13.550000190734863,13.550000190734863,13.550000190734863,13.550000190734863,0.0,13.071304321289062
2015-09-08,13.550000190734863,13.550000190734863,13.550000190734863,13.550000190734863,0.0,13.071304321289062
2015-09-09,13.550000190734863,13.550000190734863,13.550000190734863,13.550000190734863,0.0,13.071304321289062
2015-09-10,13.550000190734863,13.550000190734863,13.550000190734863,13.550000190734863,0.0,13.071304321289062
2015-09-11,13.550000190734863,13.550000190734863,13.550000190734863,13.550000190734863,0.0,13.071304321289062
2015-09-14,13.550000190734863,13.550000190734863,13.550000190734863,13.550000190734863,0.0,13.071304321289062
2015-09-15,13.550000190734863,13.550000190734863,13.550000190734863,13.550000190734863,0.0,13.071304321289062
2015-09-16,13.550000190734863,13.550000190734863,13.550000190734863,13.550000190734863,0.0,13.071304321289062
2015-09-17,13.550000190734863,13.550000190734863,13.550000190734863,13.550000190734863,0.0,13.071304321289062
2015-09-18,13.550000190734863,13.550000190734863,13.550000190734863,13.550000190734863,0.0,13.071304321289062
2015-09-21,13.550000190734863,13.550000190734863,13.550000190734863,13.550000190734863,0.0,13.071304321289062
2015-09-22,13.550000190734863,13.550000190734863,13.550000190734863,13.550000190734863,0.0,13.071304321289062
2015-09-23,13.550000190734863,13.550000190734863,13.550000190734863,13.550000190734863,0.0,13.071304321289062
2015-09-24,13.550000190734863,13.550000190734863,13.550000190734863,13.550000190734863,0.0,13.071304321289062
2015-09-25,13.550000190734863,13.550000190734863,13.550000190734863,13.550000190734863,0.0,13.071304321289062
2015-09-28,13.550000190734863,12.40999984741211,12.40999984741211,13.489999771118164,67493252.0,13.013422966003418
2015-09-29,13.489999771118164,13.489999771118164,13.489999771118164,13.489999771118164,0.0,13.013422966003418
2015-09-30,13.550000190734863,13.550000190734863,13.550000190734863,13.550000190734863,0.0,13.071304321289062
2015-10-08,12.800000190734863,12.140000343322754,12.140000343322754,12.149999618530273,98865945.0,11.720763206481934
2015-10-09,11.880000114440918,11.380000114440918,11.680000305175781,11.670000076293945,52617471.0,11.257721900939941
2015-10-12,12.1899995803833,11.65999984741211,11.720000267028809,11.880000114440918,73751561.0,11.460302352905273
2015-10-13,12.800000190734863,11.680000305175781,11.880000114440918,12.6899995803833,67710839.0,12.24168586730957
2015-10-14,12.529999732971191,12.029999732971191,12.420000076293945,12.100000381469727,44652506.0,11.672530174255371
2015-10-15,12.770000457763672,12.239999771118164,12.25,12.680000305175781,48417668.0,12.232040405273438
2015-10-16,13.670000076293945,12.449999809265137,12.600000381469727,13.34000015258789,69249543.0,12.86872386932373
2015-10-19,14.270000457763672,13.069999694824219,13.079999923706055,13.819999694824219,68135795.0,13.331765174865723
2015-10-20,14.09000015258789,13.5,13.699999809265137,13.75,39748225.0,13.264239311218262
2015-10-21,13.90999984741211,12.380000114440918,13.710000038146973,12.380000114440918,52011895.0,11.942638397216797
2015-10-22,13.069999694824219,12.210000038146973,12.380000114440918,12.90999984741211,37413623.0,12.4539155960083
2015-10-23,13.300000190734863,12.800000190734863,12.890000343322754,13.15999984741211,34126821.0,12.69508171081543
2015-10-26,13.720000267028809,13.079999923706055,13.350000381469727,13.279999732971191,33829983.0,12.810842514038086
2015-10-27,13.210000038146973,12.34000015258789,13.0,13.130000114440918,31308749.0,12.666141510009766
2015-10-28,13.579999923706055,12.720000267028809,13.050000190734863,12.729999542236328,25728849.0,12.280272483825684
2015-10-29,13.039999961853027,12.609999656677246,12.800000190734863,12.789999961853027,15650243.0,12.338153839111328
2015-10-30,13.539999961853027,12.720000267028809,12.890000343322754,13.039999961853027,26238369.0,12.57932186126709
2015-11-02,13.300000190734863,12.579999923706055,12.760000228881836,12.680000305175781,19167512.0,12.232040405273438
2015-11-03,12.859999656677246,12.40999984741211,12.680000305175781,12.520000457763672,17408923.0,12.077692031860352
2015-11-04,13.15999984741211,12.59000015258789,12.600000381469727,13.149999618530273,22772252.0,12.68543529510498
2015-11-05,13.5600004196167,13.100000381469727,13.220000267028809,13.289999961853027,24439448.0,12.820490837097168
2015-11-06,13.789999961853027,13.319999694824219,13.319999694824219,13.4399995803833,25392079.0,12.965190887451172
2015-11-09,13.600000381469727,13.220000267028809,13.399999618530273,13.479999542236328,25940002.0,13.003777503967285
2015-11-10,13.869999885559082,13.3100004196167,13.380000114440918,13.5,23445419.0,13.023070335388184
2015-11-11,13.800000190734863,13.460000038146973,13.5,13.609999656677246,18813947.0,13.129183769226074
2015-11-12,13.670000076293945,13.199999809265137,13.600000381469727,13.239999771118164,20085672.0,12.772256851196289
2015-11-13,13.319999694824219,12.869999885559082,13.010000228881836,12.90999984741211,20204237.0,12.4539155960083
2015-11-16,12.989999771118164,12.600000381469727,12.680000305175781,12.970000267028809,13416883.0,12.511795043945312
2015-11-17,13.300000190734863,12.739999771118164,13.050000190734863,12.760000228881836,17285805.0,12.309213638305664
2015-11-18,13.039999961853027,12.649999618530273,12.760000228881836,12.710000038146973,11047549.0,12.260979652404785
2015-11-19,12.920000076293945,12.640000343322754,12.779999732971191,12.90999984741211,9584640.0,12.4539155960083
2015-11-20,13.09000015258789,12.75,12.920000076293945,12.960000038146973,13166450.0,12.502148628234863
2015-11-23,13.569999694824219,12.850000381469727,12.949999809265137,13.520000457763672,32231699.0,13.042364120483398
2015-11-24,13.510000228881836,13.09000015258789,13.510000228881836,13.399999618530273,16542679.0,12.926602363586426
2015-11-25,13.529999732971191,13.260000228881836,13.390000343322754,13.380000114440918,17542533.0,12.907309532165527
2015-11-26,13.720000267028809,13.350000381469727,13.470000267028809,13.420000076293945,24399942.0,12.945897102355957
2015-11-27,13.75,12.199999809265137,13.380000114440918,12.609999656677246,25315496.0,12.164512634277344
2015-11-30,12.850000381469727,11.829999923706055,12.630000114440918,12.470000267028809,18687608.0,12.029458999633789
2015-12-01,12.640000343322754,12.300000190734863,12.5,12.479999542236328,9114328.0,12.039105415344238
2015-12-02,12.779999732971191,11.979999542236328,12.529999732971191,12.59000015258789,9209182.0,12.145219802856445
2015-12-03,12.920000076293945,12.569999694824219,12.640000343322754,12.899999618530273,11529857.0,12.444267272949219
2015-12-04,13.260000228881836,12.699999809265137,12.850000381469727,13.220000267028809,18572961.0,12.752963066101074
2015-12-07,13.399999618530273,13.029999732971191,13.399999618530273,13.140000343322754,12032321.0,12.675788879394531
2015-12-08,13.069999694824219,12.5,13.069999694824219,12.65999984741211,10796044.0,12.212746620178223
2015-12-09,12.760000228881836,12.529999732971191,12.699999809265137,12.729999542236328,6333048.0,12.280272483825684
2015-12-10,12.970000267028809,12.600000381469727,12.779999732971191,12.779999732971191,9507386.0,12.328506469726562
2015-12-11,12.760000228881836,12.329999923706055,12.65999984741211,12.4399995803833,7608508.0,12.000517845153809
2015-12-14,12.6899995803833,12.260000228881836,12.350000381469727,12.680000305175781,6451751.0,12.232040405273438
2015-12-15,12.770000457763672,12.479999542236328,12.670000076293945,12.569999694824219,10090353.0,12.125925064086914
2015-12-16,12.819999694824219,12.600000381469727,12.619999885559082,12.640000343322754,9616025.0,12.193453788757324
2015-12-17,12.9399995803833,12.649999618530273,12.680000305175781,12.850000381469727,16231424.0,12.396034240722656
2015-12-18,13.09000015258789,12.760000228881836,12.800000190734863,12.899999618530273,15370113.0,12.444267272949219
2015-12-21,13.789999961853027,12.899999618530273,12.979999542236328,13.399999618530273,28572404.0,12.926602363586426
2015-12-22,13.5600004196167,13.100000381469727,13.4399995803833,13.420000076293945,17556159.0,12.945897102355957
2015-12-23,13.720000267028809,13.149999618530273,13.399999618530273,13.239999771118164,18142333.0,12.772256851196289
2015-12-24,13.880000114440918,13.010000228881836,13.079999923706055,13.789999961853027,26597266.0,13.302825927734375
2015-12-25,13.970000267028809,13.609999656677246,13.84000015258789,13.739999771118164,17284942.0,13.254591941833496
2015-12-28,14.329999923706055,13.199999809265137,13.739999771118164,13.4399995803833,29076805.0,12.965190887451172
2015-12-29,14.720000267028809,13.5,13.5,14.399999618530273,41939815.0,13.891275405883789
2015-12-30,14.710000038146973,14.109999656677246,14.350000381469727,14.65999984741211,34073370.0,14.142090797424316
2015-12-31,14.729999542236328,14.140000343322754,14.710000038146973,14.149999618530273,21512308.0,13.650107383728027
2016-01-04,14.119999885559082,12.739999771118164,14.119999885559082,12.770000457763672,18588228.0,12.318860054016113
2016-01-05,13.029999732971191,11.960000038146973,12.100000381469727,12.569999694824219,24263555.0,12.125925064086914
2016-01-06,12.84000015258789,12.479999542236328,12.600000381469727,12.720000267028809,14057519.0,12.270627975463867
2016-01-07,12.489999771118164,11.449999809265137,12.489999771118164,11.449999809265137,5919000.0,11.045493125915527
2016-01-08,11.880000114440918,10.579999923706055,11.6899995803833,11.260000228881836,20302264.0,10.862204551696777
2016-01-11,11.390000343322754,10.130000114440918,10.979999542236328,10.130000114440918,18456222.0,9.772127151489258
2016-01-12,10.390000343322754,9.789999961853027,10.09000015258789,10.25,14888157.0,9.887887001037598
2016-01-13,10.550000190734863,9.800000190734863,10.390000343322754,9.850000381469727,14261729.0,9.502017974853516
2016-01-14,10.170000076293945,9.399999618530273,9.449999809265137,10.149999618530273,12959258.0,9.791419982910156
2016-01-15,10.260000228881836,9.489999771118164,10.079999923706055,9.569999694824219,13056708.0,9.23190975189209
2016-01-18,9.880000114440918,9.25,9.399999618530273,9.630000114440918,11096959.0,9.289790153503418
2016-01-19,10.399999618530273,9.649999618530273,9.649999618530273,10.289999961853027,16964797.0,9.926474571228027
2016-01-20,10.800000190734863,10.109999656677246,10.149999618530273,10.420000076293945,22790476.0,10.051880836486816
2016-01-21,10.59000015258789,10.020000457763672,10.170000076293945,10.039999961853027,12869413.0,9.68530559539795
2016-01-22,10.34000015258789,9.880000114440918,10.149999618530273,10.229999542236328,11681669.0,9.868592262268066
2016-01-25,10.470000267028809,10.25,10.3100004196167,10.350000381469727,7653217.0,9.984354972839355
2016-01-26,10.229999542236328,9.319999694824219,10.0,9.319999694824219,12948802.0,8.990742683410645
2016-01-27,9.489999771118164,8.390000343322754,9.319999694824219,8.770000457763672,25532731.0,8.460173606872559
2016-01-28,8.949999809265137,8.350000381469727,8.670000076293945,8.4399995803833,14032804.0,8.141830444335938
2016-01-29,9.100000381469727,8.359999656677246,8.5,8.8100004196167,15662043.0,8.498760223388672
2016-02-01,8.84000015258789,8.359999656677246,8.800000190734863,8.489999771118164,11910789.0,8.190064430236816
2016-02-02,8.899999618530273,8.470000267028809,8.470000267028809,8.84000015258789,12102483.0,8.52769947052002
2016-02-03,8.819999694824219,8.489999771118164,8.75,8.800000190734863,11391674.0,8.489112854003906
2016-02-04,9.069999694824219,8.800000190734863,8.869999885559082,9.010000228881836,14998315.0,8.691694259643555
2016-02-05,9.210000038146973,8.84000015258789,9.0,8.859999656677246,9564939.0,8.546992301940918
2016-02-15,8.779999732971191,8.5,8.569999694824219,8.739999771118164,7500391.0,8.431232452392578
2016-02-16,9.109999656677246,8.699999809265137,8.699999809265137,9.069999694824219,14668631.0,8.749573707580566
2016-02-17,9.3100004196167,9.029999732971191,9.039999961853027,9.229999542236328,15670589.0,8.903921127319336
2016-02-18,9.6899995803833,9.180000305175781,9.319999694824219,9.380000114440918,22467791.0,9.048623085021973
2016-02-19,9.539999961853027,9.3100004196167,9.34000015258789,9.5,12384068.0,9.164382934570312
2016-02-22,9.720000267028809,9.460000038146973,9.649999618530273,9.65999984741211,15509520.0,9.318730354309082
2016-02-23,9.6899995803833,9.279999732971191,9.609999656677246,9.430000305175781,12126605.0,9.096856117248535
2016-02-24,10.050000190734863,9.300000190734863,9.420000076293945,10.010000228881836,21582694.0,9.656367301940918
2016-02-25,10.079999923706055,9.109999656677246,9.930000305175781,9.119999885559082,28043163.0,8.797807693481445
2016-02-26,9.420000076293945,8.979999542236328,9.300000190734863,9.3100004196167,13619553.0,8.981096267700195
2016-02-29,9.319999694824219,8.5600004196167,9.319999694824219,8.930000305175781,12440057.0,8.614520072937012
2016-03-01,9.279999732971191,8.720000267028809,9.010000228881836,9.199999809265137,11045952.0,8.874980926513672
2016-03-02,9.75,9.199999809265137,9.210000038146973,9.720000267028809,17947943.0,9.376612663269043
2016-03-03,9.979999542236328,9.600000381469727,9.699999809265137,9.789999961853027,15349527.0,9.444137573242188
2016-03-04,9.899999618530273,9.260000228881836,9.6899995803833,9.430000305175781,16227153.0,9.096856117248535
2016-03-07,9.960000038146973,9.489999771118164,9.489999771118164,9.710000038146973,11816667.0,9.366964340209961
2016-03-08,9.5600004196167,9.069999694824219,9.510000228881836,9.529999732971191,15267169.0,9.193324089050293
2016-03-09,9.34000015258789,8.930000305175781,9.220000267028809,9.0,15042363.0,8.682047843933105
2016-03-10,9.029999732971191,8.75,9.010000228881836,8.760000228881836,8732714.0,8.450526237487793
2016-03-11,8.850000381469727,8.520000457763672,8.649999618530273,8.779999732971191,8139633.0,8.469819068908691
2016-03-14,9.199999809265137,8.800000190734863,8.869999885559082,9.100000381469727,10497299.0,8.778514862060547
2016-03-15,9.149999618530273,8.899999618530273,9.140000343322754,9.020000457763672,7513017.0,8.70134162902832
2016-03-16,9.199999809265137,8.819999694824219,9.09000015258789,8.890000343322754,6372421.0,8.575933456420898
2016-03-17,9.180000305175781,8.90999984741211,8.960000038146973,9.100000381469727,12490439.0,8.778514862060547
2016-03-18,9.770000457763672,9.0600004196167,9.149999618530273,9.649999618530273,22966446.0,9.30908489227295
2016-03-21,9.920000076293945,9.539999961853027,9.75,9.859999656677246,21670460.0,9.511664390563965
2016-03-22,10.300000190734863,9.710000038146973,9.850000381469727,9.970000267028809,30116657.0,9.617779731750488
2016-03-23,10.079999923706055,9.75,9.819999694824219,9.989999771118164,18380017.0,9.637072563171387
2016-03-24,10.5,9.75,9.899999618530273,10.170000076293945,32783443.0,9.810712814331055
2016-03-25,11.1899995803833,10.09000015258789,10.119999885559082,11.1899995803833,45386634.0,10.794677734375
2016-03-28,12.3100004196167,11.5,12.0,11.779999732971191,90006491.0,11.363835334777832
2016-03-29,11.6899995803833,10.979999542236328,11.6899995803833,11.140000343322754,47408679.0,10.746444702148438
2016-03-30,11.539999961853027,11.109999656677246,11.300000190734863,11.390000343322754,35710335.0,10.987613677978516
2016-03-31,11.699999809265137,11.0600004196167,11.199999809265137,11.390000343322754,37600455.0,10.987613677978516
2016-04-01,11.630000114440918,10.979999542236328,11.5,11.25,24859783.0,10.852559089660645
2016-04-05,11.600000381469727,11.069999694824219,11.199999809265137,11.470000267028809,23502894.0,11.064786911010742
2016-04-06,11.6899995803833,11.300000190734863,11.399999618530273,11.449999809265137,25781837.0,11.045493125915527
2016-04-07,11.619999885559082,11.050000190734863,11.420000076293945,11.069999694824219,21110177.0,10.678916931152344
2016-04-08,11.399999618530273,10.710000038146973,10.989999771118164,11.140000343322754,23282666.0,10.746444702148438
2016-04-11,11.550000190734863,11.119999885559082,11.119999885559082,11.380000114440918,20208988.0,10.97796630859375
2016-04-12,11.470000267028809,11.050000190734863,11.350000381469727,11.180000305175781,11678570.0,10.785032272338867
2016-04-13,11.489999771118164,11.210000038146973,11.229999542236328,11.279999732971191,15780129.0,10.881499290466309
2016-04-14,12.100000381469727,11.359999656677246,11.359999656677246,11.960000038146973,40570138.0,11.537476539611816
2016-04-15,12.470000267028809,11.760000228881836,11.880000114440918,12.069999694824219,30795181.0,11.643589973449707
2016-04-18,11.979999542236328,11.600000381469727,11.899999618530273,11.640000343322754,17441527.0,11.228781700134277
2016-04-19,11.779999732971191,11.380000114440918,11.75,11.449999809265137,16829206.0,11.045493125915527
2016-04-20,11.640000343322754,10.359999656677246,11.460000038146973,10.569999694824219,20837732.0,10.19658088684082
2016-04-21,10.710000038146973,10.15999984741211,10.579999923706055,10.350000381469727,18600542.0,9.984354972839355
2016-04-22,10.359999656677246,10.149999618530273,10.210000038146973,10.329999923706055,14344223.0,9.96506118774414
2016-04-25,10.75,10.020000457763672,10.329999923706055,10.510000228881836,12578427.0,10.138702392578125
2016-04-26,10.640000343322754,10.210000038146973,10.5,10.600000381469727,10250216.0,10.225522994995117
2016-04-27,10.649999618530273,10.420000076293945,10.569999694824219,10.4399995803833,7119701.0,10.071174621582031
2016-04-28,10.65999984741211,10.239999771118164,10.489999771118164,10.40999984741211,8761778.0,10.042235374450684
2016-04-29,11.449999809265137,10.779999732971191,10.779999732971191,11.449999809265137,22950735.0,11.045493125915527
2016-05-03,11.9399995803833,11.270000457763672,11.65999984741211,11.819999694824219,40848266.0,11.402421951293945
2016-05-04,12.220000267028809,11.579999923706055,11.819999694824219,11.609999656677246,30891878.0,11.199841499328613
2016-05-05,11.890000343322754,11.59000015258789,11.710000038146973,11.8100004196167,21924769.0,11.392775535583496
2016-05-06,11.890000343322754,11.199999809265137,11.75,11.210000038146973,26069188.0,10.813972473144531
2016-05-09,11.449999809265137,10.699999809265137,11.039999961853027,10.970000267028809,29513326.0,10.582451820373535
2016-05-10,11.359999656677246,10.800000190734863,10.8100004196167,11.319999694824219,26753733.0,10.920085906982422
2016-05-11,12.140000343322754,11.239999771118164,11.369999885559082,11.640000343322754,50536202.0,11.228781700134277
2016-05-12,11.989999771118164,11.069999694824219,11.449999809265137,11.970000267028809,31588051.0,11.547123908996582
2016-05-13,12.449999809265137,11.529999732971191,11.880000114440918,11.850000381469727,57353314.0,11.43136215209961
2016-05-16,12.180000305175781,11.300000190734863,11.699999809265137,12.140000343322754,36140333.0,11.711116790771484
2016-05-17,12.649999618530273,11.949999809265137,12.100000381469727,12.020000457763672,47061783.0,11.595356941223145
2016-05-18,11.890000343322754,11.399999618530273,11.6899995803833,11.619999885559082,24025712.0,11.209486961364746
2016-05-19,11.84000015258789,11.399999618530273,11.59000015258789,11.579999923706055,19989281.0,11.170900344848633
2016-05-20,11.619999885559082,11.350000381469727,11.359999656677246,11.5600004196167,15293559.0,11.151607513427734
2016-05-23,12.460000038146973,11.529999732971191,11.630000114440918,12.390000343322754,35505040.0,11.952285766601562
2016-05-24,12.359999656677246,11.930000305175781,12.239999771118164,12.15999984741211,25079913.0,11.730409622192383
2016-05-25,12.529999732971191,12.0600004196167,12.279999732971191,12.319999694824219,30918430.0,11.884757995605469
2016-05-26,12.850000381469727,12.010000228881836,12.300000190734863,12.739999771118164,39755180.0,12.28991985321045
2016-05-27,12.680000305175781,12.359999656677246,12.600000381469727,12.399999618530273,29007709.0,11.961931228637695
2016-05-30,12.300000190734863,11.949999809265137,12.300000190734863,12.0,22186952.0,11.57606315612793
2016-05-31,12.460000038146973,11.9399995803833,12.010000228881836,12.40999984741211,33968907.0,11.971578598022461
2016-06-01,12.869999885559082,12.270000457763672,12.369999885559082,12.789999961853027,38301365.0,12.338153839111328
2016-06-02,12.75,12.460000038146973,12.65999984741211,12.600000381469727,26991490.0,12.154868125915527
2016-06-03,13.050000190734863,12.520000457763672,12.609999656677246,12.539999961853027,40163447.0,12.09698486328125
2016-06-06,12.829999923706055,12.449999809265137,12.609999656677246,12.609999656677246,26174428.0,12.164512634277344
2016-06-07,12.65999984741211,12.239999771118164,12.619999885559082,12.390000343322754,23219635.0,11.952285766601562
2016-06-08,12.550000190734863,12.300000190734863,12.319999694824219,12.329999923706055,20331859.0,11.894404411315918
2016-06-13,12.430000305175781,11.420000076293945,12.149999618530273,11.680000305175781,23772213.0,11.26736831665039
2016-06-14,11.890000343322754,11.520000457763672,11.699999809265137,11.670000076293945,15432422.0,11.257721900939941
2016-06-15,12.140000343322754,11.5,11.5600004196167,12.09000015258789,20843769.0,11.662883758544922
2016-06-16,12.130000114440918,11.630000114440918,12.020000457763672,11.65999984741211,25122992.0,11.248074531555176
2016-06-17,11.880000114440918,11.600000381469727,11.739999771118164,11.760000228881836,14134861.0,11.344541549682617
2016-06-20,11.800000190734863,11.5,11.770000457763672,11.630000114440918,15542508.0,11.219135284423828
2016-06-21,11.789999961853027,11.329999923706055,11.649999618530273,11.350000381469727,14946440.0,10.949027061462402
2016-06-22,11.350000381469727,11.0600004196167,11.350000381469727,11.239999771118164,23675644.0,10.842910766601562
2016-06-23,11.260000228881836,10.979999542236328,11.260000228881836,11.09000015258789,16196699.0,10.698211669921875
2016-06-24,11.279999732971191,10.869999885559082,11.109999656677246,11.210000038146973,23264735.0,10.813972473144531
2016-06-27,11.399999618530273,11.109999656677246,11.1899995803833,11.369999885559082,15261892.0,10.9683198928833
2016-06-28,11.350000381469727,11.119999885559082,11.350000381469727,11.319999694824219,18500532.0,10.920085906982422
2016-06-29,11.489999771118164,11.289999961853027,11.350000381469727,11.4399995803833,17256799.0,11.035846710205078
2016-06-30,11.6899995803833,11.399999618530273,11.600000381469727,11.449999809265137,12506926.0,11.045493125915527
2016-07-01,11.5,11.1899995803833,11.460000038146973,11.220000267028809,11994477.0,10.82361888885498
2016-07-04,11.5,11.109999656677246,11.109999656677246,11.4399995803833,13210227.0,11.035846710205078
2016-07-05,11.579999923706055,11.430000305175781,11.529999732971191,11.529999732971191,16473541.0,11.122666358947754
2016-07-06,11.75,11.420000076293945,11.529999732971191,11.739999771118164,21150750.0,11.325246810913086
2016-07-07,11.9399995803833,11.600000381469727,11.75,11.760000228881836,20929790.0,11.344541549682617
2016-07-08,11.760000228881836,11.520000457763672,11.670000076293945,11.569999694824219,14278761.0,11.161253929138184
2016-07-11,11.920000076293945,11.539999961853027,11.550000190734863,11.729999542236328,22024743.0,11.315601348876953
2016-07-12,12.369999885559082,11.729999542236328,11.800000190734863,12.289999961853027,49118698.0,11.855818748474121
2016-07-13,12.279999732971191,12.069999694824219,12.229999542236328,12.210000038146973,25126122.0,11.778643608093262
2016-07-14,12.449999809265137,12.130000114440918,12.149999618530273,12.260000228881836,22936218.0,11.826878547668457
2016-07-15,12.4399995803833,12.100000381469727,12.210000038146973,12.149999618530273,15611825.0,11.720763206481934
2016-07-18,12.130000114440918,11.779999732971191,12.100000381469727,11.880000114440918,21173032.0,11.460302352905273
2016-07-19,11.970000267028809,11.680000305175781,11.890000343322754,11.859999656677246,14315150.0,11.441008567810059
2016-07-20,12.029999732971191,11.819999694824219,11.819999694824219,11.979999542236328,15637214.0,11.556769371032715
2016-07-21,12.270000457763672,11.899999618530273,11.979999542236328,12.15999984741211,20929711.0,11.730409622192383
2016-07-22,12.149999618530273,11.84000015258789,12.149999618530273,11.869999885559082,16594873.0,11.450654983520508
2016-07-25,11.859999656677246,11.579999923706055,11.8100004196167,11.8100004196167,16696654.0,11.392775535583496
2016-07-26,12.399999618530273,11.75,11.760000228881836,12.350000381469727,30495162.0,11.913698196411133
2016-07-27,12.789999961853027,11.779999732971191,12.380000114440918,12.449999809265137,62424667.0,12.010165214538574
2016-07-28,13.300000190734863,12.100000381469727,12.270000457763672,12.869999885559082,63147000.0,12.415327072143555
2016-07-29,13.15999984741211,12.550000190734863,12.9399995803833,12.6899995803833,43044099.0,12.24168586730957
2016-08-01,12.960000038146973,12.079999923706055,12.649999618530273,12.260000228881836,36294147.0,11.826878547668457
2016-08-02,12.979999542236328,12.109999656677246,12.300000190734863,12.960000038146973,50683934.0,12.502148628234863
2016-08-03,13.15999984741211,12.729999542236328,12.779999732971191,12.90999984741211,50506614.0,12.4539155960083
2016-08-04,13.279999732971191,12.720000267028809,12.90999984741211,12.850000381469727,45352630.0,12.396034240722656
2016-08-05,13.180000305175781,12.75,12.90999984741211,13.010000228881836,38651936.0,12.550381660461426
2016-08-08,13.279999732971191,12.949999809265137,13.0,13.020000457763672,33259956.0,12.560029029846191
2016-08-09,13.100000381469727,12.720000267028809,13.100000381469727,12.90999984741211,30506134.0,12.4539155960083
2016-08-10,12.880000114440918,12.600000381469727,12.850000381469727,12.65999984741211,24251271.0,12.212746620178223
2016-08-11,12.789999961853027,12.460000038146973,12.579999923706055,12.470000267028809,19465726.0,12.029458999633789
2016-08-12,12.779999732971191,12.430000305175781,12.489999771118164,12.760000228881836,20675971.0,12.309213638305664
2016-08-15,13.180000305175781,12.710000038146973,12.869999885559082,13.079999923706055,35245201.0,12.61790943145752
2016-08-16,13.460000038146973,12.979999542236328,13.100000381469727,13.270000457763672,46817003.0,12.80119800567627
2016-08-17,13.470000267028809,13.140000343322754,13.220000267028809,13.289999961853027,37878035.0,12.820490837097168
2016-08-18,13.800000190734863,13.220000267028809,13.300000190734863,13.779999732971191,50772164.0,13.293177604675293
2016-08-19,14.170000076293945,13.579999923706055,13.609999656677246,13.989999771118164,56687512.0,13.495759963989258
2016-08-22,13.989999771118164,13.329999923706055,13.890000343322754,13.380000114440918,34936491.0,12.907309532165527
2016-08-23,13.609999656677246,13.289999961853027,13.350000381469727,13.489999771118164,23506881.0,13.013422966003418
2016-08-24,13.600000381469727,13.180000305175781,13.529999732971191,13.270000457763672,24451581.0,12.80119800567627
2016-08-25,13.5,13.09000015258789,13.149999618530273,13.449999809265137,26395951.0,12.974836349487305
2016-08-26,13.520000457763672,13.149999618530273,13.399999618530273,13.260000228881836,21103328.0,12.791549682617188
2016-08-29,13.3100004196167,13.09000015258789,13.15999984741211,13.109999656677246,18643401.0,12.64684772491455
2016-08-30,13.149999618530273,12.579999923706055,13.0600004196167,12.729999542236328,36013467.0,12.280272483825684
2016-08-31,12.890000343322754,12.609999656677246,12.710000038146973,12.779999732971191,19277575.0,12.328506469726562
2016-09-01,12.84000015258789,12.640000343322754,12.800000190734863,12.65999984741211,13707274.0,12.212746620178223
2016-09-02,12.930000305175781,12.649999618530273,12.65999984741211,12.770000457763672,13472444.0,12.318860054016113
2016-09-05,12.850000381469727,12.649999618530273,12.789999961853027,12.680000305175781,10909614.0,12.232040405273438
2016-09-06,12.800000190734863,12.430000305175781,12.699999809265137,12.779999732971191,17520013.0,12.328506469726562
2016-09-07,12.970000267028809,12.75,12.789999961853027,12.789999961853027,17701389.0,12.338153839111328
2016-09-08,12.920000076293945,12.739999771118164,12.760000228881836,12.890000343322754,11135841.0,12.43462085723877
2016-09-09,13.050000190734863,12.859999656677246,12.890000343322754,12.890000343322754,17708622.0,12.43462085723877
2016-09-12,12.569999694824219,12.149999618530273,12.539999961853027,12.180000305175781,20597028.0,11.749704360961914
2016-09-13,12.34000015258789,12.020000457763672,12.289999961853027,12.15999984741211,11727140.0,11.730409622192383
2016-09-14,12.25,12.0600004196167,12.130000114440918,12.119999885559082,7875608.0,11.69182300567627
2016-09-19,12.239999771118164,12.119999885559082,12.149999618530273,12.180000305175781,9340903.0,11.749704360961914
2016-09-20,13.100000381469727,12.0600004196167,12.180000305175781,12.649999618530273,27104840.0,12.203099250793457
2016-09-21,12.699999809265137,12.449999809265137,12.5,12.520000457763672,12426096.0,12.077692031860352
2016-09-22,12.760000228881836,12.520000457763672,12.59000015258789,12.59000015258789,13981682.0,12.145219802856445
2016-09-23,12.729999542236328,12.5600004196167,12.5600004196167,12.569999694824219,9612924.0,12.125925064086914
2016-09-26,12.569999694824219,11.899999618530273,12.569999694824219,11.979999542236328,14058273.0,11.556769371032715
2016-09-27,12.069999694824219,11.800000190734863,11.920000076293945,12.0600004196167,9803917.0,11.633943557739258
2016-09-28,12.100000381469727,11.850000381469727,12.100000381469727,11.90999984741211,8435597.0,11.489241600036621
2016-09-29,12.050000190734863,11.90999984741211,11.90999984741211,11.920000076293945,7760061.0,11.498889923095703
2016-09-30,11.989999771118164,11.880000114440918,11.930000305175781,11.9399995803833,7408226.0,11.518182754516602
2016-10-10,12.319999694824219,12.0,12.0,12.300000190734863,11179774.0,11.86546516418457
2016-10-11,12.4399995803833,12.220000267028809,12.289999961853027,12.380000114440918,9072110.0,11.942638397216797
2016-10-12,12.359999656677246,12.210000038146973,12.329999923706055,12.279999732971191,7759292.0,11.846171379089355
2016-10-13,12.319999694824219,12.119999885559082,12.289999961853027,12.199999809265137,10007411.0,11.768997192382812
2016-10-14,12.1899995803833,12.0,12.1899995803833,12.130000114440918,10046046.0,11.701470375061035
2016-10-17,12.260000228881836,12.010000228881836,12.149999618530273,12.100000381469727,9464313.0,11.672530174255371
2016-10-18,12.229999542236328,11.960000038146973,12.09000015258789,12.220000267028809,16586361.0,11.788290977478027
2016-10-19,12.350000381469727,12.199999809265137,12.220000267028809,12.25,13440089.0,11.817231178283691
2016-10-20,12.300000190734863,12.210000038146973,12.270000457763672,12.229999542236328,7606074.0,11.79793643951416
2016-10-21,12.239999771118164,12.050000190734863,12.229999542236328,12.09000015258789,8939873.0,11.662883758544922
2016-10-24,12.1899995803833,12.069999694824219,12.09000015258789,12.140000343322754,12040673.0,11.711116790771484
2016-10-25,12.260000228881836,12.100000381469727,12.140000343322754,12.260000228881836,10791577.0,11.826878547668457
2016-10-26,12.260000228881836,12.100000381469727,12.260000228881836,12.130000114440918,8128861.0,11.701470375061035
2016-10-27,12.15999984741211,11.949999809265137,12.130000114440918,12.050000190734863,9606309.0,11.624297142028809
2016-10-28,12.100000381469727,11.930000305175781,12.029999732971191,11.949999809265137,7842065.0,11.52782917022705
2016-10-31,11.960000038146973,11.75,11.960000038146973,11.84000015258789,10050586.0,11.42171573638916
2016-11-01,11.949999809265137,11.800000190734863,11.890000343322754,11.9399995803833,8144486.0,11.518182754516602
2016-11-02,12.039999961853027,11.800000190734863,11.90999984741211,11.970000267028809,11502529.0,11.547123908996582
2016-11-03,12.25,11.859999656677246,11.899999618530273,12.079999923706055,16683005.0,11.653236389160156
2016-11-04,12.119999885559082,11.800000190734863,12.079999923706055,11.920000076293945,11675408.0,11.498889923095703
2016-11-07,11.920000076293945,11.770000457763672,11.920000076293945,11.8100004196167,8677179.0,11.392775535583496
2016-11-08,11.9399995803833,11.850000381469727,11.880000114440918,11.880000114440918,7213660.0,11.460302352905273
2016-11-09,11.920000076293945,11.5,11.869999885559082,11.640000343322754,13497118.0,11.228781700134277
2016-11-10,11.970000267028809,11.739999771118164,11.739999771118164,11.850000381469727,16144886.0,11.43136215209961
2016-11-11,11.9399995803833,11.770000457763672,11.90999984741211,11.859999656677246,14008825.0,11.441008567810059
2016-11-14,11.970000267028809,11.800000190734863,11.8100004196167,11.880000114440918,11904465.0,11.460302352905273
2016-11-15,12.079999923706055,11.859999656677246,11.880000114440918,12.079999923706055,18812548.0,11.653236389160156
2016-11-16,12.229999542236328,12.020000457763672,12.119999885559082,12.119999885559082,16349128.0,11.69182300567627
2016-11-17,12.3100004196167,12.109999656677246,12.180000305175781,12.1899995803833,17891068.0,11.759349822998047
2016-11-18,12.270000457763672,12.010000228881836,12.199999809265137,12.029999732971191,13051799.0,11.605003356933594
2016-11-21,12.170000076293945,11.989999771118164,12.029999732971191,12.029999732971191,10145633.0,11.605003356933594
2016-11-22,12.149999618530273,12.039999961853027,12.039999961853027,12.100000381469727,11024187.0,11.672530174255371
2016-11-23,12.220000267028809,11.960000038146973,12.149999618530273,11.979999542236328,12753916.0,11.556769371032715
2016-11-24,11.970000267028809,11.739999771118164,11.920000076293945,11.779999732971191,17498386.0,11.363835334777832
2016-11-25,11.869999885559082,11.59000015258789,11.850000381469727,11.850000381469727,12961098.0,11.43136215209961
2016-11-28,11.880000114440918,11.729999542236328,11.859999656677246,11.819999694824219,12481170.0,11.402421951293945
2016-11-29,11.890000343322754,11.729999542236328,11.819999694824219,11.739999771118164,12560580.0,11.325246810913086
2016-11-30,11.84000015258789,11.65999984741211,11.75,11.710000038146973,10956123.0,11.296308517456055
2016-12-01,11.75,11.65999984741211,11.739999771118164,11.699999809265137,10571565.0,11.286661148071289
2016-12-02,11.710000038146973,11.479999542236328,11.710000038146973,11.5,11011374.0,11.09372615814209
2016-12-05,11.640000343322754,11.369999885559082,11.4399995803833,11.40999984741211,7732876.0,11.006906509399414
2016-12-06,11.670000076293945,11.449999809265137,11.449999809265137,11.5600004196167,11316422.0,11.151607513427734
2016-12-07,11.630000114440918,11.5,11.5,11.619999885559082,6278055.0,11.209486961364746
2016-12-08,11.65999984741211,11.470000267028809,11.649999618530273,11.479999542236328,7120857.0,11.074433326721191
2016-12-09,11.739999771118164,11.5,11.5,11.6899995803833,13175625.0,11.27701473236084
2016-12-12,11.850000381469727,11.079999923706055,11.699999809265137,11.119999885559082,20559232.0,10.727150917053223
2016-12-13,11.270000457763672,11.029999732971191,11.149999618530273,11.220000267028809,9002263.0,10.82361888885498
2016-12-14,11.420000076293945,10.949999809265137,11.170000076293945,11.260000228881836,14437926.0,10.862204551696777
2016-12-15,11.40999984741211,11.130000114440918,11.1899995803833,11.260000228881836,9190061.0,10.862204551696777
2016-12-16,11.5600004196167,11.229999542236328,11.229999542236328,11.4399995803833,13414466.0,11.035846710205078
2016-12-19,11.609999656677246,11.399999618530273,11.489999771118164,11.550000190734863,10984500.0,11.141959190368652
2016-12-20,11.539999961853027,11.25,11.5,11.3100004196167,9671506.0,10.910439491271973
2016-12-21,11.539999961853027,11.3100004196167,11.3100004196167,11.449999809265137,8961798.0,11.045493125915527
2016-12-22,11.850000381469727,11.380000114440918,11.430000305175781,11.670000076293945,18730696.0,11.257721900939941
2016-12-23,11.680000305175781,11.3100004196167,11.579999923706055,11.329999923706055,11068116.0,10.929733276367188
2016-12-26,11.489999771118164,11.210000038146973,11.239999771118164,11.470000267028809,6935849.0,11.064786911010742
2016-12-27,11.739999771118164,11.460000038146973,11.470000267028809,11.640000343322754,13265251.0,11.228781700134277
2016-12-28,11.680000305175781,11.40999984741211,11.5600004196167,11.460000038146973,8691904.0,11.055140495300293
2016-12-29,11.609999656677246,11.359999656677246,11.449999809265137,11.430000305175781,6636317.0,11.026199340820312
2016-12-30,11.539999961853027,11.399999618530273,11.40999984741211,11.449999809265137,4990892.0,11.045493125915527
2017-01-03,11.649999618530273,11.479999542236328,11.529999732971191,11.600000381469727,7634689.0,11.190195083618164
2017-01-04,11.760000228881836,11.529999732971191,11.600000381469727,11.710000038146973,12191767.0,11.296308517456055
2017-01-05,11.760000228881836,11.619999885559082,11.710000038146973,11.729999542236328,12054755.0,11.315601348876953
2017-01-06,12.079999923706055,11.640000343322754,11.729999542236328,11.850000381469727,27194966.0,11.43136215209961
2017-01-09,12.0600004196167,11.760000228881836,11.800000190734863,11.970000267028809,19510210.0,11.547123908996582
2017-01-10,12.0600004196167,11.760000228881836,11.930000305175781,11.800000190734863,14034955.0,11.383129119873047
2017-01-11,11.890000343322754,11.609999656677246,11.789999961853027,11.729999542236328,12173835.0,11.315601348876953
2017-01-12,11.859999656677246,11.670000076293945,11.710000038146973,11.789999961853027,10341411.0,11.373481750488281
2017-01-13,11.789999961853027,11.119999885559082,11.729999542236328,11.170000076293945,22244438.0,10.775384902954102
2017-01-16,11.229999542236328,10.100000381469727,11.180000305175781,10.600000381469727,15541216.0,10.225522994995117
2017-01-17,10.699999809265137,10.3100004196167,10.5600004196167,10.680000305175781,7397675.0,10.30269718170166
2017-01-18,10.789999961853027,10.579999923706055,10.649999618530273,10.609999656677246,5585781.0,10.23516845703125
2017-01-19,10.649999618530273,10.460000038146973,10.5600004196167,10.489999771118164,7508694.0,10.11940860748291
2017-01-20,10.6899995803833,10.460000038146973,10.460000038146973,10.609999656677246,5148885.0,10.23516845703125
2017-01-23,10.760000228881836,10.609999656677246,10.649999618530273,10.720000267028809,5519222.0,10.341283798217773
2017-01-24,10.699999809265137,10.5600004196167,10.65999984741211,10.630000114440918,5274714.0,10.254463195800781
2017-01-25,10.699999809265137,10.539999961853027,10.619999885559082,10.6899995803833,4367844.0,10.312341690063477
2017-01-26,10.829999923706055,10.680000305175781,10.710000038146973,10.6899995803833,5269978.0,10.312341690063477
2017-02-03,10.8100004196167,10.609999656677246,10.710000038146973,10.739999771118164,4636580.0,10.360575675964355
2017-02-06,10.930000305175781,10.739999771118164,10.739999771118164,10.90999984741211,7982071.0,10.52457046508789
2017-02-07,10.899999618530273,10.800000190734863,10.869999885559082,10.880000114440918,5646945.0,10.49562931060791
2017-02-08,10.890000343322754,10.75,10.880000114440918,10.880000114440918,5541327.0,10.49562931060791
2017-02-09,10.9399995803833,10.850000381469727,10.869999885559082,10.90999984741211,6626666.0,10.52457046508789
2017-02-10,10.970000267028809,10.859999656677246,10.890000343322754,10.899999618530273,8562756.0,10.514922142028809
2017-02-13,11.039999961853027,10.789999961853027,10.899999618530273,10.970000267028809,10951158.0,10.582451820373535
2017-02-14,11.100000381469727,10.899999618530273,11.0,11.020000457763672,10011276.0,10.630684852600098
2017-02-15,12.119999885559082,11.550000190734863,11.800000190734863,11.680000305175781,63356281.0,11.26736831665039
2017-02-16,11.699999809265137,11.3100004196167,11.5,11.520000457763672,33826009.0,11.113020896911621
2017-02-17,11.460000038146973,11.149999618530273,11.460000038146973,11.199999809265137,21496703.0,10.804325103759766
2017-02-20,11.34000015258789,11.180000305175781,11.199999809265137,11.329999923706055,12236726.0,10.929733276367188
2017-02-21,11.579999923706055,11.270000457763672,11.34000015258789,11.489999771118164,17648775.0,11.08407974243164
2017-02-22,11.460000038146973,11.319999694824219,11.359999656677246,11.380000114440918,12860144.0,10.97796630859375
2017-02-23,11.359999656677246,11.220000267028809,11.359999656677246,11.279999732971191,8381127.0,10.881499290466309
2017-02-24,11.34000015258789,11.25,11.270000457763672,11.329999923706055,6909470.0,10.929733276367188
2017-02-27,11.34000015258789,11.119999885559082,11.279999732971191,11.130000114440918,7744800.0,10.736798286437988
2017-02-28,11.229999542236328,11.109999656677246,11.109999656677246,11.199999809265137,5637341.0,10.804325103759766
2017-03-01,11.319999694824219,11.130000114440918,11.210000038146973,11.220000267028809,8401247.0,10.82361888885498
2017-03-02,11.319999694824219,11.119999885559082,11.25,11.140000343322754,7087569.0,10.746444702148438
2017-03-03,11.180000305175781,11.0600004196167,11.119999885559082,11.100000381469727,6796597.0,10.70785903930664
2017-03-06,11.170000076293945,11.0600004196167,11.079999923706055,11.149999618530273,7660286.0,10.756092071533203
2017-03-07,11.229999542236328,11.109999656677246,11.149999618530273,11.1899995803833,10080394.0,10.794677734375
2017-03-08,11.199999809265137,10.9399995803833,11.1899995803833,11.010000228881836,11658381.0,10.621038436889648
2017-03-09,11.020000457763672,10.789999961853027,11.020000457763672,10.84000015258789,10018984.0,10.457043647766113
2017-03-10,10.869999885559082,10.739999771118164,10.800000190734863,10.760000228881836,5795520.0,10.37986946105957
2017-03-13,10.84000015258789,10.619999885559082,10.770000457763672,10.789999961853027,6542159.0,10.40881061553955
2017-03-14,10.859999656677246,10.710000038146973,10.770000457763672,10.75,6370211.0,10.370223999023438
2017-03-15,10.789999961853027,10.6899995803833,10.760000228881836,10.739999771118164,5087065.0,10.360575675964355
2017-03-16,10.829999923706055,10.75,10.75,10.819999694824219,6821795.0,10.437749862670898
2017-03-17,10.869999885559082,10.680000305175781,10.819999694824219,10.710000038146973,7261927.0,10.331635475158691
2017-03-20,10.8100004196167,10.699999809265137,10.710000038146973,10.789999961853027,5882775.0,10.40881061553955
2017-03-21,10.84000015258789,10.729999542236328,10.760000228881836,10.819999694824219,6037949.0,10.437749862670898
2017-03-22,10.850000381469727,10.720000267028809,10.789999961853027,10.84000015258789,6562887.0,10.457043647766113
2017-03-23,10.949999809265137,10.729999542236328,10.84000015258789,10.880000114440918,8772948.0,10.49562931060791
2017-03-24,10.880000114440918,10.699999809265137,10.84000015258789,10.829999923706055,7524259.0,10.447396278381348
2017-03-27,10.890000343322754,10.800000190734863,10.829999923706055,10.850000381469727,6074165.0,10.466691017150879
2017-03-28,10.869999885559082,10.760000228881836,10.859999656677246,10.760000228881836,4522738.0,10.37986946105957
2017-03-29,10.819999694824219,10.619999885559082,10.760000228881836,10.640000343322754,6025740.0,10.26410961151123
2017-03-30,10.640000343322754,10.260000228881836,10.640000343322754,10.289999961853027,11040961.0,9.926474571228027
2017-03-31,10.40999984741211,10.279999732971191,10.300000190734863,10.369999885559082,5198878.0,10.00364875793457
2017-04-05,10.670000076293945,10.380000114440918,10.390000343322754,10.59000015258789,6796140.0,10.215874671936035
2017-04-06,10.729999542236328,10.5600004196167,10.600000381469727,10.699999809265137,7090644.0,10.321990013122559
2017-04-07,10.720000267028809,10.630000114440918,10.699999809265137,10.680000305175781,4907552.0,10.30269718170166
2017-04-10,10.670000076293945,10.579999923706055,10.65999984741211,10.59000015258789,5488347.0,10.215874671936035
2017-04-11,10.670000076293945,10.5,10.59000015258789,10.65999984741211,6512684.0,10.283402442932129
2017-04-12,10.649999618530273,10.510000228881836,10.609999656677246,10.579999923706055,6142693.0,10.206229209899902
2017-04-13,10.630000114440918,10.510000228881836,10.550000190734863,10.550000190734863,4844239.0,10.177288055419922
2017-04-14,10.550000190734863,10.270000457763672,10.550000190734863,10.279999732971191,8243081.0,9.916826248168945
2017-04-17,10.390000343322754,10.229999542236328,10.260000228881836,10.3100004196167,5128846.0,9.945767402648926
2017-04-18,10.430000305175781,10.260000228881836,10.3100004196167,10.270000457763672,5283182.0,9.907180786132812
2017-04-19,10.319999694824219,9.850000381469727,10.220000267028809,9.970000267028809,10735312.0,9.617779731750488
2017-04-20,10.039999961853027,9.859999656677246,9.930000305175781,9.960000038146973,6356364.0,9.608133316040039
2017-04-21,9.979999542236328,9.630000114440918,9.960000038146973,9.6899995803833,10917379.0,9.347670555114746
2017-04-24,9.6899995803833,9.399999618530273,9.670000076293945,9.5600004196167,8169827.0,9.22226333618164
2017-04-25,9.640000343322754,9.470000267028809,9.539999961853027,9.489999771118164,5356631.0,9.154735565185547
2017-04-26,9.550000190734863,9.449999809265137,9.550000190734863,9.470000267028809,5330766.0,9.135442733764648
2017-04-27,9.420000076293945,9.069999694824219,9.399999618530273,9.380000114440918,9876356.0,9.048623085021973
2017-04-28,10.069999694824219,9.5600004196167,9.5600004196167,9.930000305175781,18651424.0,9.579192161560059
2017-05-02,9.989999771118164,9.8100004196167,9.850000381469727,9.9399995803833,11325686.0,9.588838577270508
2017-05-03,9.979999542236328,9.8100004196167,9.899999618530273,9.949999809265137,8497919.0,9.598484992980957
2017-05-04,9.960000038146973,9.760000228881836,9.930000305175781,9.829999923706055,7893682.0,9.4827241897583
2017-05-05,9.920000076293945,9.649999618530273,9.850000381469727,9.710000038146973,6321887.0,9.366964340209961
2017-05-08,9.84000015258789,9.59000015258789,9.6899995803833,9.699999809265137,6429785.0,9.357318878173828
2017-05-09,9.800000190734863,9.670000076293945,9.699999809265137,9.789999961853027,5469464.0,9.444137573242188
2017-05-10,9.869999885559082,9.289999961853027,9.760000228881836,9.319999694824219,8458279.0,8.990742683410645
2017-05-11,9.369999885559082,9.020000457763672,9.239999771118164,9.34000015258789,10292453.0,9.010037422180176
2017-05-12,9.350000381469727,9.170000076293945,9.300000190734863,9.220000267028809,6355225.0,8.894275665283203
2017-05-15,9.380000114440918,9.1899995803833,9.220000267028809,9.229999542236328,4918229.0,8.903921127319336
2017-05-16,9.399999618530273,9.0600004196167,9.239999771118164,9.380000114440918,9669335.0,9.048623085021973
2017-05-17,9.4399995803833,9.300000190734863,9.390000343322754,9.329999923706055,8773796.0,9.000389099121094
2017-05-18,9.319999694824219,9.170000076293945,9.270000457763672,9.1899995803833,5672484.0,8.865334510803223
2017-05-19,9.380000114440918,9.180000305175781,9.210000038146973,9.229999542236328,5270741.0,8.903921127319336
2017-05-22,9.220000267028809,8.90999984741211,9.220000267028809,9.0,9845580.0,8.682047843933105
2017-05-23,8.960000038146973,8.529999732971191,8.920000076293945,8.609999656677246,12931060.0,8.305824279785156
2017-05-24,8.729999542236328,8.520000457763672,8.600000381469727,8.680000305175781,9061870.0,8.373353004455566
2017-05-25,8.850000381469727,8.59000015258789,8.680000305175781,8.800000190734863,8640496.0,8.489112854003906
2017-05-26,8.850000381469727,8.770000457763672,8.800000190734863,8.800000190734863,6158417.0,8.489112854003906
2017-05-31,8.989999771118164,8.760000228881836,8.949999809265137,8.800000190734863,7172127.0,8.489112854003906
2017-06-01,8.8100004196167,8.550000190734863,8.760000228881836,8.5600004196167,7218986.0,8.25759220123291
2017-06-02,8.84000015258789,8.520000457763672,8.600000381469727,8.800000190734863,8083513.0,8.489112854003906
2017-06-05,8.859999656677246,8.779999732971191,8.8100004196167,8.850000381469727,7573841.0,8.537346839904785
2017-06-06,8.869999885559082,8.789999961853027,8.8100004196167,8.84000015258789,6586104.0,8.52769947052002
2017-06-07,9.020000457763672,8.8100004196167,8.84000015258789,8.989999771118164,10221416.0,8.67240047454834
2017-06-08,9.069999694824219,8.9399995803833,8.979999542236328,9.0,7645801.0,8.682047843933105
2017-06-09,9.220000267028809,8.9399995803833,8.989999771118164,9.130000114440918,14007664.0,8.807455062866211
2017-06-12,9.109999656677246,8.899999618530273,9.09000015258789,8.930000305175781,8889229.0,8.614520072937012
2017-06-13,9.220000267028809,8.899999618530273,8.90999984741211,9.180000305175781,11845260.0,8.855688095092773
2017-06-14,9.34000015258789,9.109999656677246,9.180000305175781,9.180000305175781,9687634.0,8.855688095092773
2017-06-15,9.350000381469727,9.149999618530273,9.180000305175781,9.25,8324549.0,8.92321491241455
2017-06-16,9.3100004196167,9.180000305175781,9.25,9.25,6388061.0,8.92321491241455
2017-06-19,9.25,9.25,9.25,9.25,0.0,8.92321491241455
2017-06-20,9.34000015258789,9.170000076293945,9.319999694824219,9.1899995803833,7186077.0,8.865334510803223
2017-06-21,9.390000343322754,9.15999984741211,9.220000267028809,9.3100004196167,8411451.0,8.981096267700195
2017-06-22,9.430000305175781,9.180000305175781,9.3100004196167,9.1899995803833,12083685.0,8.865334510803223
2017-06-23,9.3100004196167,9.0600004196167,9.199999809265137,9.279999732971191,9844526.0,8.952154159545898
2017-06-26,9.420000076293945,9.210000038146973,9.289999961853027,9.40999984741211,10516275.0,9.077563285827637
2017-06-27,9.470000267028809,9.359999656677246,9.420000076293945,9.399999618530273,7214194.0,9.067915916442871
2017-06-28,9.520000457763672,9.359999656677246,9.40999984741211,9.460000038146973,9649443.0,9.125797271728516
2017-06-29,9.529999732971191,9.399999618530273,9.449999809265137,9.479999542236328,8104243.0,9.145089149475098
2017-06-30,9.5600004196167,9.430000305175781,9.460000038146973,9.550000190734863,6161259.0,9.212616920471191
2017-07-03,9.630000114440918,9.510000228881836,9.550000190734863,9.619999885559082,7700099.0,9.280142784118652
2017-07-04,9.75,9.579999923706055,9.59000015258789,9.619999885559082,8652320.0,9.280142784118652
2017-07-05,9.670000076293945,9.5,9.579999923706055,9.65999984741211,7061033.0,9.318730354309082
2017-07-06,9.699999809265137,9.479999542236328,9.680000305175781,9.59000015258789,6944942.0,9.251203536987305
2017-07-07,9.680000305175781,9.510000228881836,9.600000381469727,9.65999984741211,7675057.0,9.318730354309082
2017-07-10,9.609999656677246,9.460000038146973,9.59000015258789,9.520000457763672,10303757.0,9.183676719665527
2017-07-11,9.609999656677246,9.479999542236328,9.479999542236328,9.489999771118164,7516912.0,9.154735565185547
2017-07-12,9.539999961853027,9.270000457763672,9.460000038146973,9.4399995803833,9343679.0,9.106502532958984
2017-07-13,9.510000228881836,9.380000114440918,9.449999809265137,9.470000267028809,5559065.0,9.135442733764648
2017-07-14,9.5,9.279999732971191,9.470000267028809,9.300000190734863,7929828.0,8.97144889831543
2017-07-17,9.289999961853027,8.90999984741211,9.270000457763672,8.930000305175781,11897219.0,8.614520072937012
2017-07-18,9.050000190734863,8.890000343322754,8.899999618530273,9.020000457763672,7465183.0,8.70134162902832
2017-07-19,9.149999618530273,8.979999542236328,8.989999771118164,9.109999656677246,10637093.0,8.788161277770996
2017-07-20,9.40999984741211,9.09000015258789,9.100000381469727,9.34000015258789,10612953.0,9.010037422180176
2017-07-21,9.550000190734863,9.3100004196167,9.3100004196167,9.460000038146973,12666751.0,9.125797271728516
2017-07-24,9.59000015258789,9.430000305175781,9.5,9.510000228881836,12286357.0,9.174030303955078
2017-07-25,9.579999923706055,9.359999656677246,9.539999961853027,9.520000457763672,8736346.0,9.183676719665527
2017-07-26,9.529999732971191,9.359999656677246,9.489999771118164,9.4399995803833,9583220.0,9.106502532958984
2017-07-27,9.640000343322754,9.380000114440918,9.430000305175781,9.600000381469727,14634806.0,9.26085090637207
2017-07-28,9.680000305175781,9.5,9.579999923706055,9.520000457763672,8452056.0,9.183676719665527
2017-07-31,9.760000228881836,9.479999542236328,9.479999542236328,9.75,16999559.0,9.405550956726074
2017-08-01,9.760000228881836,9.600000381469727,9.720000267028809,9.65999984741211,12154746.0,9.318730354309082
2017-08-02,9.720000267028809,9.460000038146973,9.65999984741211,9.470000267028809,11221697.0,9.135442733764648
2017-08-03,9.579999923706055,9.449999809265137,9.470000267028809,9.510000228881836,7400112.0,9.174030303955078
2017-08-04,9.569999694824219,9.34000015258789,9.520000457763672,9.350000381469727,10225840.0,9.019682884216309
2017-08-07,9.510000228881836,9.3100004196167,9.390000343322754,9.470000267028809,6943568.0,9.135442733764648
2017-08-08,9.869999885559082,9.4399995803833,9.5,9.829999923706055,24254333.0,9.4827241897583
2017-08-09,9.789999961853027,9.619999885559082,9.789999961853027,9.710000038146973,15685444.0,9.366964340209961
2017-08-10,9.720000267028809,9.5,9.710000038146973,9.550000190734863,10933478.0,9.212616920471191
2017-08-11,9.619999885559082,9.3100004196167,9.520000457763672,9.369999885559082,12092705.0,9.038975715637207
2017-08-14,9.529999732971191,9.34000015258789,9.350000381469727,9.510000228881836,7313369.0,9.174030303955078
2017-08-15,9.539999961853027,9.4399995803833,9.489999771118164,9.5,5743151.0,9.164382934570312
2017-08-16,9.529999732971191,9.40999984741211,9.5,9.510000228881836,5990792.0,9.174030303955078
2017-08-17,9.5600004196167,9.430000305175781,9.520000457763672,9.550000190734863,7617789.0,9.212616920471191
2017-08-18,9.760000228881836,9.470000267028809,9.5,9.699999809265137,18222027.0,9.357318878173828
2017-08-21,9.84000015258789,9.670000076293945,9.729999542236328,9.710000038146973,14466235.0,9.366964340209961
2017-08-22,9.720000267028809,9.579999923706055,9.720000267028809,9.640000343322754,7840458.0,9.299437522888184
2017-08-23,9.6899995803833,9.5,9.65999984741211,9.59000015258789,6754331.0,9.251203536987305
2017-08-24,9.739999771118164,9.5,9.600000381469727,9.65999984741211,10601141.0,9.318730354309082
2017-08-25,9.8100004196167,9.5600004196167,9.670000076293945,9.779999732971191,13479659.0,9.434491157531738
2017-08-28,9.970000267028809,9.729999542236328,9.75,9.899999618530273,20165940.0,9.550251007080078
2017-08-29,9.979999542236328,9.800000190734863,9.869999885559082,9.9399995803833,12363352.0,9.588838577270508
2017-08-30,10.069999694824219,9.869999885559082,9.9399995803833,9.899999618530273,11838605.0,9.550251007080078
2017-08-31,10.149999618530273,9.960000038146973,10.010000228881836,9.979999542236328,22408381.0,9.627425193786621
2017-09-01,9.979999542236328,9.819999694824219,9.979999542236328,9.850000381469727,16077470.0,9.502017974853516
2017-09-04,9.930000305175781,9.779999732971191,9.84000015258789,9.899999618530273,12258890.0,9.550251007080078
2017-09-05,9.970000267028809,9.829999923706055,9.880000114440918,9.890000343322754,8955631.0,9.540605545043945
2017-09-06,9.9399995803833,9.8100004196167,9.869999885559082,9.859999656677246,8645994.0,9.511664390563965
2017-09-07,9.880000114440918,9.770000457763672,9.859999656677246,9.779999732971191,9096722.0,9.434491157531738
2017-09-08,9.829999923706055,9.729999542236328,9.779999732971191,9.779999732971191,7917886.0,9.434491157531738
2017-09-11,9.829999923706055,9.710000038146973,9.760000228881836,9.770000457763672,7350301.0,9.424845695495605
2017-09-12,9.859999656677246,9.75,9.770000457763672,9.819999694824219,9162373.0,9.473078727722168
2017-09-13,9.859999656677246,9.699999809265137,9.819999694824219,9.850000381469727,8667721.0,9.502017974853516
2017-09-14,9.850000381469727,9.720000267028809,9.84000015258789,9.760000228881836,6281135.0,9.41519832611084
2017-09-15,9.75,9.649999618530273,9.75,9.670000076293945,6605278.0,9.328377723693848
2017-09-18,9.859999656677246,9.640000343322754,9.65999984741211,9.84000015258789,7063608.0,9.492372512817383
2017-09-19,9.859999656677246,9.710000038146973,9.850000381469727,9.729999542236328,5865113.0,9.38625717163086
2017-09-20,9.829999923706055,9.65999984741211,9.710000038146973,9.789999961853027,4964109.0,9.444137573242188
2017-09-21,9.869999885559082,9.770000457763672,9.8100004196167,9.819999694824219,8203061.0,9.473078727722168
2017-09-22,9.829999923706055,9.670000076293945,9.819999694824219,9.6899995803833,6066920.0,9.347670555114746
2017-09-25,9.720000267028809,9.5,9.710000038146973,9.510000228881836,5879579.0,9.174030303955078
2017-09-26,9.59000015258789,9.5,9.5,9.5600004196167,3437603.0,9.22226333618164
2017-09-27,9.630000114440918,9.529999732971191,9.550000190734863,9.550000190734863,3759935.0,9.212616920471191
2017-09-28,9.640000343322754,9.520000457763672,9.5600004196167,9.539999961853027,4147183.0,9.202969551086426
2017-09-29,9.710000038146973,9.539999961853027,9.550000190734863,9.609999656677246,5944280.0,9.270496368408203
2017-10-09,9.859999656677246,9.6899995803833,9.699999809265137,9.850000381469727,10990841.0,9.502017974853516
2017-10-10,9.890000343322754,9.789999961853027,9.829999923706055,9.880000114440918,9057191.0,9.53095817565918
2017-10-11,10.119999885559082,9.819999694824219,9.869999885559082,9.979999542236328,18562082.0,9.627425193786621
2017-10-12,10.029999732971191,9.899999618530273,9.949999809265137,10.0,9303100.0,9.646718978881836
2017-10-13,10.050000190734863,9.84000015258789,9.979999542236328,9.920000076293945,8899216.0,9.569544792175293
2017-10-16,10.050000190734863,9.890000343322754,9.930000305175781,9.989999771118164,12554926.0,9.637072563171387
2017-10-17,9.979999542236328,9.760000228881836,9.960000038146973,9.819999694824219,9709340.0,9.473078727722168
2017-10-18,9.859999656677246,9.630000114440918,9.84000015258789,9.640000343322754,8904044.0,9.299437522888184
2017-10-19,9.739999771118164,9.609999656677246,9.609999656677246,9.649999618530273,6225548.0,9.30908489227295
2017-10-20,10.020000457763672,9.630000114440918,9.649999618530273,9.970000267028809,16185657.0,9.617779731750488
2017-10-23,9.9399995803833,9.859999656677246,9.890000343322754,9.9399995803833,9392111.0,9.588838577270508
2017-10-24,9.90999984741211,9.760000228881836,9.890000343322754,9.850000381469727,9530589.0,9.502017974853516
2017-10-25,10.109999656677246,9.84000015258789,9.84000015258789,10.09000015258789,17480541.0,9.733539581298828
2017-10-26,10.140000343322754,10.0,10.050000190734863,10.039999961853027,13160413.0,9.68530559539795
2017-10-27,9.989999771118164,9.8100004196167,9.979999542236328,9.890000343322754,8967204.0,9.62690258026123
2017-10-30,9.960000038146973,9.529999732971191,9.930000305175781,9.600000381469727,14497379.0,9.344616889953613
2017-10-31,9.460000038146973,9.0600004196167,9.460000038146973,9.25,23863587.0,9.003927230834961
2017-11-01,9.270000457763672,9.079999923706055,9.25,9.119999885559082,12660442.0,8.877385139465332
2017-11-02,9.109999656677246,8.779999732971191,9.109999656677246,8.789999961853027,17534799.0,8.556163787841797
2017-11-03,8.869999885559082,8.729999542236328,8.75,8.800000190734863,10848197.0,8.565898895263672
2017-11-06,8.829999923706055,8.59000015258789,8.8100004196167,8.789999961853027,11056389.0,8.556163787841797
2017-11-07,8.859999656677246,8.75,8.789999961853027,8.850000381469727,7635661.0,8.614568710327148
2017-11-08,8.880000114440918,8.75,8.850000381469727,8.770000457763672,9729390.0,8.536697387695312
2017-11-09,8.899999618530273,8.729999542236328,8.770000457763672,8.880000114440918,7824424.0,8.643770217895508
2017-11-10,8.899999618530273,8.770000457763672,8.880000114440918,8.800000190734863,7024208.0,8.565898895263672
2017-11-13,8.850000381469727,8.600000381469727,8.8100004196167,8.619999885559082,11855052.0,8.39068603515625
2017-11-14,8.65999984741211,8.569999694824219,8.609999656677246,8.59000015258789,7809843.0,8.36148452758789
2017-11-15,8.65999984741211,8.5600004196167,8.609999656677246,8.619999885559082,5497132.0,8.39068603515625
2017-11-16,8.649999618530273,8.569999694824219,8.640000343322754,8.569999694824219,6410254.0,8.342016220092773
2017-11-17,8.619999885559082,8.119999885559082,8.609999656677246,8.170000076293945,13864200.0,7.952657699584961
2017-11-20,8.239999771118164,8.020000457763672,8.149999618530273,8.229999542236328,8371809.0,8.011061668395996
2017-11-21,8.289999961853027,8.170000076293945,8.229999542236328,8.25,6566728.0,8.030529975891113
2017-11-22,8.289999961853027,8.1899995803833,8.25,8.229999542236328,4939359.0,8.011061668395996
2017-11-23,8.270000457763672,8.050000190734863,8.270000457763672,8.050000190734863,6464662.0,7.835850715637207
2017-11-24,8.109999656677246,8.029999732971191,8.039999961853027,8.069999694824219,4056560.0,7.85531759262085
2017-11-27,8.180000305175781,8.050000190734863,8.0600004196167,8.09000015258789,4589054.0,7.874786853790283
2017-11-28,8.15999984741211,8.050000190734863,8.140000343322754,8.15999984741211,4275326.0,7.9429240226745605
2017-11-29,8.15999984741211,8.050000190734863,8.149999618530273,8.140000343322754,3963860.0,7.92345666885376
2017-11-30,8.210000038146973,8.109999656677246,8.119999885559082,8.130000114440918,5241222.0,7.913722038269043
2017-12-01,8.239999771118164,8.119999885559082,8.119999885559082,8.229999542236328,5542949.0,8.011061668395996
2017-12-04,8.239999771118164,7.989999771118164,8.229999542236328,8.020000457763672,6632436.0,7.8066487312316895
2017-12-05,8.0600004196167,7.730000019073486,8.010000228881836,7.809999942779541,9507484.0,7.602235317230225
2017-12-06,7.889999866485596,7.760000228881836,7.800000190734863,7.889999866485596,5199782.0,7.6801066398620605
2017-12-07,7.889999866485596,7.820000171661377,7.849999904632568,7.849999904632568,2962948.0,7.641170978546143
2017-12-08,7.980000019073486,7.860000133514404,7.860000133514404,7.960000038146973,4555277.0,7.748244762420654
2017-12-11,8.029999732971191,7.920000076293945,7.949999809265137,8.010000228881836,3907369.0,7.796914577484131
2017-12-12,8.020000457763672,7.869999885559082,8.010000228881836,7.869999885559082,3229450.0,7.660638809204102
2017-12-13,8.3100004196167,7.840000152587891,7.840000152587891,8.300000190734863,15287959.0,8.07919979095459
2017-12-14,8.34000015258789,8.180000305175781,8.239999771118164,8.270000457763672,7299067.0,8.04999828338623
2017-12-15,8.329999923706055,8.199999809265137,8.239999771118164,8.319999694824219,6262973.0,8.09866714477539
2017-12-18,8.34000015258789,8.130000114440918,8.319999694824219,8.15999984741211,7184083.0,7.9429240226745605
2017-12-19,8.4399995803833,8.119999885559082,8.180000305175781,8.399999618530273,9019163.0,8.176539421081543
2017-12-20,8.4399995803833,8.210000038146973,8.369999885559082,8.260000228881836,8726888.0,8.040264129638672
2017-12-21,8.34000015258789,8.229999542236328,8.279999732971191,8.260000228881836,5609158.0,8.040264129638672
2017-12-22,8.329999923706055,8.1899995803833,8.300000190734863,8.199999809265137,4317689.0,7.981860160827637
2017-12-25,8.260000228881836,8.020000457763672,8.210000038146973,8.050000190734863,5276350.0,7.835850715637207
2017-12-26,8.119999885559082,7.920000076293945,8.050000190734863,8.079999923706055,5327082.0,7.865051746368408
2017-12-27,8.100000381469727,7.989999771118164,8.050000190734863,8.039999961853027,4331418.0,7.826116561889648
2017-12-28,8.130000114440918,7.929999828338623,8.010000228881836,8.039999961853027,6228892.0,7.826116561889648
2017-12-29,8.130000114440918,8.0600004196167,8.069999694824219,8.119999885559082,4243631.0,7.903988361358643
2018-01-02,8.270000457763672,8.0600004196167,8.140000343322754,8.260000228881836,6847320.0,8.040264129638672
2018-01-03,8.300000190734863,8.180000305175781,8.25,8.279999732971191,8904174.0,8.059731483459473
2018-01-04,8.460000038146973,8.229999542236328,8.25,8.449999809265137,10559353.0,8.22520923614502
2018-01-05,8.399999618530273,8.3100004196167,8.399999618530273,8.359999656677246,8475545.0,8.137603759765625
2018-01-08,8.430000305175781,8.329999923706055,8.359999656677246,8.399999618530273,6792974.0,8.176539421081543
2018-01-09,8.430000305175781,8.319999694824219,8.369999885559082,8.359999656677246,5831519.0,8.137603759765625
2018-01-10,8.430000305175781,8.180000305175781,8.380000114440918,8.220000267028809,7923975.0,8.001328468322754
2018-01-11,8.289999961853027,8.199999809265137,8.220000267028809,8.279999732971191,4730907.0,8.059731483459473
2018-01-12,8.289999961853027,8.199999809265137,8.279999732971191,8.229999542236328,3980305.0,8.011061668395996
2018-01-15,8.279999732971191,7.989999771118164,8.229999542236328,8.010000228881836,6713044.0,7.796914577484131
2018-01-16,8.149999618530273,8.0,8.039999961853027,8.100000381469727,5497111.0,7.884521007537842
2018-01-17,8.180000305175781,8.0,8.130000114440918,8.119999885559082,6314691.0,7.903988361358643
2018-01-18,8.15999984741211,8.079999923706055,8.09000015258789,8.130000114440918,4178339.0,7.913722038269043
2018-01-19,8.220000267028809,8.069999694824219,8.109999656677246,8.149999618530273,5153847.0,7.93319034576416
2018-01-22,8.15999984741211,8.050000190734863,8.119999885559082,8.130000114440918,6276743.0,7.913722038269043
2018-01-23,8.15999984741211,8.09000015258789,8.140000343322754,8.130000114440918,4718712.0,7.913722038269043
2018-01-24,8.170000076293945,8.100000381469727,8.119999885559082,8.149999618530273,8138830.0,7.93319034576416
2018-01-25,8.270000457763672,8.100000381469727,8.130000114440918,8.210000038146973,14235097.0,7.991593837738037
2018-01-26,8.210000038146973,8.140000343322754,8.1899995803833,8.15999984741211,7262431.0,7.9429240226745605
2018-01-29,8.180000305175781,8.029999732971191,8.170000076293945,8.039999961853027,6113504.0,7.826116561889648
2018-01-30,8.140000343322754,8.020000457763672,8.050000190734863,8.069999694824219,4373282.0,7.85531759262085
2018-01-31,8.09000015258789,7.820000171661377,8.050000190734863,7.889999866485596,8273714.0,7.6801066398620605
2018-02-01,7.880000114440918,7.489999771118164,7.849999904632568,7.5,10339351.0,7.300481796264648
2018-02-02,7.579999923706055,7.199999809265137,7.5,7.460000038146973,6697798.0,7.2615461349487305
2018-02-05,7.5,7.289999961853027,7.369999885559082,7.460000038146973,4057756.0,7.2615461349487305
2018-02-06,7.349999904632568,6.900000095367432,7.349999904632568,6.920000076293945,8375369.0,6.7359113693237305
2018-02-07,7.110000133514404,6.880000114440918,7.070000171661377,6.960000038146973,6042812.0,6.774847030639648
2018-02-08,7.130000114440918,6.949999809265137,6.989999771118164,7.079999923706055,4598417.0,6.8916544914245605
2018-02-09,7.03000020980835,6.659999847412109,6.929999828338623,6.820000171661377,7800054.0,6.638571739196777
2018-02-12,7.03000020980835,6.809999942779541,6.860000133514404,6.989999771118164,4577629.0,6.804049015045166
2018-02-13,7.070000171661377,6.980000019073486,7.010000228881836,7.03000020980835,3255958.0,6.842985153198242
2018-02-14,7.039999961853027,6.980000019073486,7.010000228881836,7.010000228881836,2356857.0,6.823516845703125
2018-02-22,7.130000114440918,7.0,7.039999961853027,7.119999885559082,3530354.0,6.930591106414795
2018-02-23,7.150000095367432,7.079999923706055,7.150000095367432,7.130000114440918,3397160.0,6.940324783325195
2018-02-26,7.429999828338623,7.119999885559082,7.190000057220459,7.409999847412109,8789088.0,7.212875843048096
2018-02-27,7.400000095367432,7.28000020980835,7.349999904632568,7.289999961853027,4915045.0,7.096068382263184
2018-02-28,7.340000152587891,7.239999771118164,7.260000228881836,7.309999942779541,3839105.0,7.115536689758301
2018-03-01,7.349999904632568,7.260000228881836,7.269999980926514,7.340000152587891,2620281.0,7.14473819732666
2018-03-02,7.320000171661377,7.230000019073486,7.289999961853027,7.260000228881836,3251839.0,7.066866397857666
2018-03-05,7.360000133514404,7.230000019073486,7.239999771118164,7.340000152587891,3900418.0,7.14473819732666
2018-03-06,7.420000076293945,7.269999980926514,7.349999904632568,7.380000114440918,7490780.0,7.183673858642578
2018-03-07,7.480000019073486,7.289999961853027,7.349999904632568,7.320000171661377,5663640.0,7.125270366668701
2018-03-08,7.360000133514404,7.210000038146973,7.28000020980835,7.349999904632568,4433252.0,7.1544718742370605
2018-03-09,7.440000057220459,7.309999942779541,7.340000152587891,7.440000057220459,5564882.0,7.242077827453613
2018-03-12,7.599999904632568,7.400000095367432,7.449999809265137,7.53000020980835,7853987.0,7.329683780670166
2018-03-13,7.519999980926514,7.440000057220459,7.5,7.449999809265137,4453302.0,7.251811981201172
2018-03-14,7.460000038146973,7.300000190734863,7.420000076293945,7.329999923706055,5417130.0,7.135004043579102
2018-03-15,7.559999942779541,7.360000133514404,7.369999885559082,7.440000057220459,7843635.0,7.242077827453613
2018-03-16,7.46999979019165,7.309999942779541,7.420000076293945,7.320000171661377,4605600.0,7.125270366668701
2018-03-19,7.389999866485596,7.28000020980835,7.309999942779541,7.349999904632568,3812696.0,7.1544718742370605
2018-03-20,7.329999923706055,7.139999866485596,7.329999923706055,7.239999771118164,6080429.0,7.047398090362549
2018-03-21,7.480000019073486,7.230000019073486,7.25,7.369999885559082,11123604.0,7.173940181732178
2018-03-22,7.559999942779541,7.329999923706055,7.349999904632568,7.539999961853027,11040807.0,7.339417457580566
2018-03-23,8.100000381469727,7.309999942779541,7.420000076293945,7.619999885559082,36464089.0,7.417289733886719
2018-03-26,7.519999980926514,6.860000133514404,7.519999980926514,7.260000228881836,19849582.0,7.066866397857666
2018-03-27,7.400000095367432,7.230000019073486,7.25,7.380000114440918,11426972.0,7.183673858642578
2018-03-28,7.329999923706055,7.150000095367432,7.269999980926514,7.159999847412109,9917280.0,6.969526767730713
2018-03-29,7.21999979019165,7.119999885559082,7.119999885559082,7.210000038146973,5592441.0,7.0181965827941895
2018-03-30,7.25,7.190000057220459,7.210000038146973,7.239999771118164,5224662.0,7.047398090362549
2018-04-02,7.440000057220459,7.269999980926514,7.320000171661377,7.369999885559082,10049240.0,7.173940181732178
2018-04-03,7.5,7.289999961853027,7.360000133514404,7.329999923706055,8060340.0,7.135004043579102
2018-04-04,7.420000076293945,7.269999980926514,7.349999904632568,7.340000152587891,7368062.0,7.14473819732666
2018-04-09,7.369999885559082,7.159999847412109,7.300000190734863,7.21999979019165,5974694.0,7.02793025970459
2018-04-10,7.260000228881836,7.150000095367432,7.199999809265137,7.239999771118164,5650037.0,7.047398090362549
2018-04-11,7.28000020980835,7.21999979019165,7.25,7.269999980926514,4857511.0,7.076600551605225
2018-04-12,7.269999980926514,7.079999923706055,7.239999771118164,7.090000152587891,5654700.0,6.901388645172119
2018-04-13,7.210000038146973,7.119999885559082,7.119999885559082,7.119999885559082,4355828.0,6.930591106414795
2018-04-16,7.179999828338623,6.960000038146973,7.119999885559082,6.980000019073486,5194911.0,6.794315338134766
2018-04-17,7.050000190734863,6.849999904632568,6.989999771118164,6.929999828338623,6070665.0,6.745645046234131
2018-04-18,6.929999828338623,6.760000228881836,6.909999847412109,6.920000076293945,5181802.0,6.7359113693237305
2018-04-19,6.940000057220459,6.849999904632568,6.909999847412109,6.880000114440918,4848574.0,6.696975231170654
2018-04-20,6.869999885559082,6.739999771118164,6.869999885559082,6.75,3777424.0,6.570433139801025
2018-04-23,6.820000171661377,6.690000057220459,6.75,6.769999980926514,3356525.0,6.589901447296143
2018-04-24,6.909999847412109,6.78000020980835,6.78000020980835,6.880000114440918,3927098.0,6.696975231170654
2018-04-25,6.929999828338623,6.809999942779541,6.809999942779541,6.909999847412109,2405550.0,6.726176738739014
2018-04-26,6.949999809265137,6.789999961853027,6.929999828338623,6.809999942779541,3379665.0,6.6288371086120605
2018-04-27,6.860000133514404,6.75,6.820000171661377,6.800000190734863,2404076.0,6.619103908538818
2018-05-02,6.849999904632568,6.789999961853027,6.809999942779541,6.809999942779541,3047400.0,6.6288371086120605
2018-05-03,6.869999885559082,6.690000057220459,6.820000171661377,6.869999885559082,4680328.0,6.687241554260254
2018-05-04,6.880000114440918,6.809999942779541,6.840000152587891,6.860000133514404,3159327.0,6.677507400512695
2018-05-07,6.960000038146973,6.849999904632568,6.880000114440918,6.960000038146973,4997549.0,6.774847030639648
2018-05-08,6.989999771118164,6.920000076293945,6.920000076293945,6.980000019073486,4479393.0,6.794315338134766
2018-05-09,7.159999847412109,6.960000038146973,6.980000019073486,7.070000171661377,7406954.0,6.88192081451416
2018-05-10,7.119999885559082,7.03000020980835,7.090000152587891,7.059999942779541,4140310.0,6.872186660766602
2018-05-11,7.110000133514404,7.039999961853027,7.059999942779541,7.059999942779541,3617702.0,6.872186660766602
2018-05-14,7.099999904632568,6.940000057220459,7.059999942779541,6.96999979019165,4186362.0,6.784581184387207
2018-05-15,7.300000190734863,6.96999979019165,6.96999979019165,7.21999979019165,12064369.0,7.02793025970459
2018-05-16,7.53000020980835,7.139999866485596,7.159999847412109,7.360000133514404,20203344.0,7.164206504821777
2018-05-17,7.340000152587891,7.199999809265137,7.300000190734863,7.269999980926514,9410385.0,7.076600551605225
2018-05-18,7.300000190734863,7.21999979019165,7.260000228881836,7.269999980926514,6311484.0,7.076600551605225
2018-05-21,7.349999904632568,7.210000038146973,7.28000020980835,7.300000190734863,10056557.0,7.105802536010742
2018-05-22,7.329999923706055,7.210000038146973,7.300000190734863,7.289999961853027,6856139.0,7.096068382263184
2018-05-23,7.349999904632568,7.230000019073486,7.28000020980835,7.239999771118164,6314712.0,7.047398090362549
2018-05-24,7.300000190734863,7.110000133514404,7.300000190734863,7.150000095367432,5555584.0,6.959792613983154
2018-05-25,7.860000133514404,7.119999885559082,7.119999885559082,7.610000133514404,37453578.0,7.407556056976318
2018-05-28,7.860000133514404,7.420000076293945,7.489999771118164,7.800000190734863,34132314.0,7.592501640319824
2018-05-29,7.900000095367432,7.659999847412109,7.78000020980835,7.690000057220459,22992718.0,7.485426902770996
2018-05-30,8.1899995803833,7.510000228881836,7.590000152587891,7.929999828338623,36930819.0,7.719042778015137
2018-05-31,8.359999656677246,7.909999847412109,7.949999809265137,8.1899995803833,40288097.0,7.97212553024292
2018-06-01,8.239999771118164,7.949999809265137,8.100000381469727,8.140000343322754,22472532.0,7.92345666885376
2018-06-04,8.119999885559082,7.75,8.119999885559082,7.880000114440918,22368043.0,7.670372486114502
2018-06-05,8.029999732971191,7.800000190734863,7.829999923706055,8.0,17225172.0,7.7871809005737305
2018-06-06,8.039999961853027,7.849999904632568,7.940000057220459,7.949999809265137,12234042.0,7.738510608673096
2018-06-07,8.029999732971191,7.670000076293945,7.949999809265137,7.760000228881836,18782540.0,7.553565502166748
2018-06-08,7.829999923706055,7.639999866485596,7.769999980926514,7.78000020980835,13106451.0,7.573033332824707
2018-06-11,7.869999885559082,7.460000038146973,7.730000019073486,7.519999980926514,18023007.0,7.319949626922607
2018-06-12,7.940000057220459,7.449999809265137,7.570000171661377,7.900000095367432,20793027.0,7.689840793609619
2018-06-13,8.020000457763672,7.739999771118164,7.820000171661377,7.769999980926514,13203770.0,7.563299179077148
2018-06-14,7.949999809265137,7.579999923706055,7.800000190734863,7.630000114440918,13301762.0,7.427023410797119
2018-06-15,7.730000019073486,7.349999904632568,7.599999904632568,7.510000228881836,13957939.0,7.310215950012207
2018-06-19,7.639999866485596,6.829999923706055,7.460000038146973,6.960000038146973,22369348.0,6.774847030639648
2018-06-20,7.050000190734863,6.75,6.800000190734863,6.940000057220459,13982245.0,6.7553791999816895
2018-06-21,7.090000152587891,6.789999961853027,6.900000095367432,6.820000171661377,14306004.0,6.638571739196777
2018-06-22,6.820000171661377,6.559999942779541,6.710000038146973,6.769999980926514,10227206.0,6.619017124176025
2018-06-25,6.920000076293945,6.71999979019165,6.800000190734863,6.730000019073486,9349366.0,6.579909324645996
2018-06-26,6.71999979019165,6.46999979019165,6.630000114440918,6.679999828338623,10167504.0,6.53102445602417
2018-06-27,6.699999809265137,6.510000228881836,6.690000057220459,6.550000190734863,7667236.0,6.403923988342285
2018-06-28,6.630000114440918,6.46999979019165,6.53000020980835,6.5,6476772.0,6.355039119720459
2018-06-29,6.679999828338623,6.429999828338623,6.53000020980835,6.639999866485596,7852718.0,6.491916656494141
2018-07-02,6.679999828338623,6.440000057220459,6.599999904632568,6.46999979019165,6612881.0,6.325707912445068
2018-07-03,6.579999923706055,6.400000095367432,6.519999980926514,6.570000171661377,6851447.0,6.423477649688721
2018-07-04,6.769999980926514,6.480000019073486,6.53000020980835,6.710000038146973,10697845.0,6.5603556632995605
2018-07-05,6.690000057220459,6.480000019073486,6.619999885559082,6.5,6594723.0,6.355039119720459
2018-07-06,6.619999885559082,6.400000095367432,6.510000228881836,6.559999942779541,6579878.0,6.413700580596924
2018-07-09,6.710000038146973,6.579999923706055,6.579999923706055,6.710000038146973,7163441.0,6.5603556632995605
2018-07-10,6.760000228881836,6.630000114440918,6.71999979019165,6.739999771118164,7156770.0,6.589685916900635
2018-07-11,6.659999847412109,6.449999809265137,6.659999847412109,6.53000020980835,6938301.0,6.384369850158691
2018-07-12,6.710000038146973,6.519999980926514,6.53000020980835,6.710000038146973,7115288.0,6.5603556632995605
2018-07-13,6.920000076293945,6.639999866485596,6.699999809265137,6.889999866485596,12498958.0,6.7363409996032715
2018-07-16,6.960000038146973,6.800000190734863,6.829999923706055,6.860000133514404,7188068.0,6.707010269165039
2018-07-17,6.860000133514404,6.739999771118164,6.849999904632568,6.809999942779541,4675892.0,6.658125400543213
2018-07-18,6.940000057220459,6.800000190734863,6.829999923706055,6.809999942779541,5975417.0,6.658125400543213
2018-07-19,6.809999942779541,6.650000095367432,6.800000190734863,6.690000057220459,5536260.0,6.540801525115967
2018-07-20,6.769999980926514,6.639999866485596,6.699999809265137,6.75,5092971.0,6.59946346282959
2018-07-23,6.820000171661377,6.659999847412109,6.710000038146973,6.809999942779541,6186461.0,6.658125400543213
2018-07-24,6.960000038146973,6.78000020980835,6.820000171661377,6.940000057220459,9062144.0,6.785226345062256
2018-07-25,6.960000038146973,6.880000114440918,6.940000057220459,6.940000057220459,6210873.0,6.785226345062256
2018-07-26,6.929999828338623,6.840000152587891,6.929999828338623,6.900000095367432,5824220.0,6.746118068695068
2018-07-27,7.059999942779541,6.840000152587891,6.889999866485596,6.980000019073486,9860924.0,6.824334144592285
2018-07-30,6.96999979019165,6.829999923706055,6.960000038146973,6.860000133514404,6593441.0,6.707010269165039
2018-07-31,6.909999847412109,6.829999923706055,6.849999904632568,6.880000114440918,3456080.0,6.726564407348633
2018-08-01,6.980000019073486,6.639999866485596,6.900000095367432,6.650000095367432,8158924.0,6.5016937255859375
2018-08-02,6.75,6.429999828338623,6.650000095367432,6.71999979019165,11474204.0,6.570132255554199
2018-08-03,6.889999866485596,6.650000095367432,6.699999809265137,6.71999979019165,9198295.0,6.570132255554199
2018-08-06,6.679999828338623,6.449999809265137,6.650000095367432,6.5,6772209.0,6.355039119720459
2018-08-07,6.659999847412109,6.449999809265137,6.519999980926514,6.650000095367432,5343407.0,6.5016937255859375
2018-08-08,6.639999866485596,6.550000190734863,6.619999885559082,6.570000171661377,4321223.0,6.423477649688721
2018-08-09,6.710000038146973,6.53000020980835,6.570000171661377,6.679999828338623,6198056.0,6.53102445602417
2018-08-10,6.75,6.630000114440918,6.630000114440918,6.730000019073486,5242050.0,6.579909324645996
2018-08-13,6.699999809265137,6.570000171661377,6.670000076293945,6.699999809265137,5046300.0,6.5505781173706055
2018-08-14,6.710000038146973,6.639999866485596,6.690000057220459,6.690000057220459,3374211.0,6.540801525115967
2018-08-15,6.75,6.559999942779541,6.690000057220459,6.570000171661377,4038814.0,6.423477649688721
2018-08-16,6.610000133514404,6.440000057220459,6.519999980926514,6.460000038146973,4730000.0,6.31593132019043
2018-08-17,6.539999961853027,6.199999809265137,6.489999771118164,6.239999771118164,5838359.0,6.100837230682373
2018-08-20,6.320000171661377,6.079999923706055,6.230000019073486,6.309999942779541,4859673.0,6.169276237487793
2018-08-21,6.380000114440918,6.21999979019165,6.28000020980835,6.340000152587891,3175699.0,6.198607444763184
2018-08-22,6.650000095367432,6.28000020980835,6.300000190734863,6.550000190734863,11686630.0,6.403923988342285
2018-08-23,6.579999923706055,6.460000038146973,6.550000190734863,6.53000020980835,5114679.0,6.384369850158691
2018-08-24,6.579999923706055,6.380000114440918,6.5,6.440000057220459,4234704.0,6.296376705169678
2018-08-27,6.510000228881836,6.429999828338623,6.440000057220459,6.510000228881836,7127988.0,6.364816188812256
2018-08-28,6.679999828338623,6.510000228881836,6.53000020980835,6.590000152587891,6637926.0,6.4430317878723145
2018-08-29,6.78000020980835,6.550000190734863,6.570000171661377,6.650000095367432,7987179.0,6.5016937255859375
2018-08-30,6.739999771118164,6.590000152587891,6.619999885559082,6.599999904632568,5274931.0,6.452808380126953
2018-08-31,6.639999866485596,6.519999980926514,6.639999866485596,6.559999942779541,4992263.0,6.413700580596924
2018-09-03,6.639999866485596,6.489999771118164,6.519999980926514,6.599999904632568,3786555.0,6.452808380126953
2018-09-04,6.699999809265137,6.550000190734863,6.599999904632568,6.659999847412109,4354118.0,6.511470794677734
2018-09-05,6.679999828338623,6.46999979019165,6.659999847412109,6.480000019073486,3614172.0,6.335484981536865
2018-09-06,6.590000152587891,6.46999979019165,6.489999771118164,6.539999961853027,3126895.0,6.394146919250488
2018-09-07,6.610000133514404,6.480000019073486,6.559999942779541,6.53000020980835,3598119.0,6.384369850158691
2018-09-10,6.75,6.380000114440918,6.53000020980835,6.539999961853027,6299880.0,6.394146919250488
2018-09-11,6.539999961853027,6.400000095367432,6.460000038146973,6.420000076293945,3901388.0,6.276823043823242
2018-09-12,6.46999979019165,6.360000133514404,6.409999847412109,6.380000114440918,2380777.0,6.237715244293213
2018-09-13,6.46999979019165,6.380000114440918,6.440000057220459,6.460000038146973,2542488.0,6.31593132019043
2018-09-14,6.579999923706055,6.449999809265137,6.449999809265137,6.559999942779541,5145009.0,6.413700580596924
2018-09-17,6.650000095367432,6.510000228881836,6.559999942779541,6.570000171661377,4858102.0,6.423477649688721
2018-09-18,6.710000038146973,6.519999980926514,6.590000152587891,6.690000057220459,5304134.0,6.540801525115967
2018-09-19,6.840000152587891,6.619999885559082,6.679999828338623,6.769999980926514,8198768.0,6.619017124176025
2018-09-20,6.769999980926514,6.659999847412109,6.739999771118164,6.699999809265137,4563339.0,6.5505781173706055
2018-09-21,6.849999904632568,6.699999809265137,6.730000019073486,6.829999923706055,7157757.0,6.677679538726807
2018-09-25,6.860000133514404,6.730000019073486,6.730000019073486,6.849999904632568,4162741.0,6.697233200073242
2018-09-26,7.119999885559082,6.829999923706055,6.829999923706055,6.96999979019165,11406576.0,6.814557075500488
2018-09-27,7.019999980926514,6.909999847412109,6.96999979019165,6.940000057220459,4684735.0,6.785226345062256
2018-09-28,7.0,6.920000076293945,6.960000038146973,6.96999979019165,3599408.0,6.814557075500488
2018-10-08,6.980000019073486,6.760000228881836,6.909999847412109,6.769999980926514,5647019.0,6.619017124176025
2018-10-09,7.019999980926514,6.75,6.829999923706055,6.849999904632568,7735299.0,6.697233200073242
2018-10-10,6.929999828338623,6.78000020980835,6.849999904632568,6.860000133514404,2701525.0,6.707010269165039
2018-10-11,6.75,6.170000076293945,6.650000095367432,6.210000038146973,11906352.0,6.071506500244141
2018-10-12,6.269999980926514,5.920000076293945,6.260000228881836,6.130000114440918,8987700.0,5.993290901184082
2018-10-15,6.210000038146973,5.980000019073486,6.119999885559082,6.010000228881836,5367473.0,5.875967025756836
2018-10-16,6.110000133514404,5.929999828338623,6.079999923706055,5.980000019073486,5298421.0,5.846635818481445
2018-10-17,6.139999866485596,5.940000057220459,6.070000171661377,6.139999866485596,5464308.0,6.003067493438721
2018-10-18,6.119999885559082,5.630000114440918,6.099999904632568,5.789999961853027,8701106.0,5.660872936248779
2018-10-19,6.010000228881836,5.639999866485596,5.639999866485596,5.96999979019165,5059856.0,5.836858749389648
2018-10-22,6.300000190734863,6.03000020980835,6.039999961853027,6.199999809265137,7229241.0,6.061729431152344
2018-10-23,6.260000228881836,6.0,6.199999809265137,6.110000133514404,5947313.0,5.97373628616333
2018-10-24,6.21999979019165,6.059999942779541,6.130000114440918,6.139999866485596,4373390.0,6.003067493438721
2018-10-25,6.050000190734863,5.730000019073486,6.0,6.010000228881836,11834653.0,5.875967025756836
2018-10-26,6.090000152587891,5.980000019073486,6.039999961853027,6.079999923706055,6290840.0,5.944405555725098
2018-10-29,6.099999904632568,5.929999828338623,6.079999923706055,6.0,6337927.0,5.866189956665039
2018-10-30,6.159999847412109,5.820000171661377,5.929999828338623,6.059999942779541,6749185.0,5.924851417541504
2018-10-31,6.170000076293945,6.0,6.059999942779541,6.079999923706055,6335404.0,5.944405555725098
2018-11-01,6.190000057220459,6.070000171661377,6.090000152587891,6.099999904632568,5401169.0,5.963959217071533
2018-11-02,6.300000190734863,6.130000114440918,6.25,6.260000228881836,6605031.0,6.120391368865967
2018-11-05,6.389999866485596,6.179999828338623,6.269999980926514,6.269999980926514,7807802.0,6.1301679611206055
2018-11-06,6.460000038146973,6.230000019073486,6.269999980926514,6.409999847412109,9868058.0,6.267045974731445
2018-11-07,6.429999828338623,6.260000228881836,6.429999828338623,6.269999980926514,6797326.0,6.1301679611206055
2018-11-08,6.369999885559082,6.179999828338623,6.329999923706055,6.230000019073486,6349731.0,6.091060161590576
2018-11-09,6.260000228881836,6.099999904632568,6.199999809265137,6.139999866485596,5163393.0,6.003067493438721
2018-11-12,6.300000190734863,6.099999904632568,6.139999866485596,6.289999961853027,5877664.0,6.149722576141357
2018-11-13,6.400000095367432,6.179999828338623,6.199999809265137,6.360000133514404,9601178.0,6.218161106109619
2018-11-14,6.590000152587891,6.340000152587891,6.369999885559082,6.429999828338623,11208962.0,6.286599636077881
2018-11-15,6.579999923706055,6.400000095367432,6.400000095367432,6.550000190734863,6918530.0,6.403923988342285
2018-11-16,6.760000228881836,6.510000228881836,6.570000171661377,6.619999885559082,13414201.0,6.472362995147705
2018-11-19,6.800000190734863,6.559999942779541,6.570000171661377,6.679999828338623,11802258.0,6.53102445602417
2018-11-20,6.760000228881836,6.610000133514404,6.619999885559082,6.610000133514404,10354922.0,6.46258544921875
2018-11-21,6.639999866485596,6.510000228881836,6.590000152587891,6.559999942779541,7017402.0,6.413700580596924
2018-11-22,6.610000133514404,6.489999771118164,6.559999942779541,6.53000020980835,6283153.0,6.384369850158691
2018-11-23,6.570000171661377,6.239999771118164,6.570000171661377,6.239999771118164,7786074.0,6.100837230682373
2018-11-26,6.320000171661377,6.110000133514404,6.239999771118164,6.150000095367432,5213796.0,6.012844562530518
2018-11-27,6.199999809265137,6.079999923706055,6.170000076293945,6.119999885559082,4915048.0,5.983513355255127
2018-11-28,6.21999979019165,6.010000228881836,6.139999866485596,6.199999809265137,4917186.0,6.061729431152344
2018-11-29,6.260000228881836,6.050000190734863,6.239999771118164,6.050000190734863,4575600.0,5.915074825286865
2018-11-30,6.179999828338623,6.019999980926514,6.03000020980835,6.150000095367432,3817414.0,6.012844562530518
2018-12-03,6.369999885559082,6.230000019073486,6.269999980926514,6.340000152587891,7463222.0,6.198607444763184
2018-12-04,6.599999904632568,6.320000171661377,6.360000133514404,6.550000190734863,11336561.0,6.403923988342285
2018-12-05,6.739999771118164,6.420000076293945,6.449999809265137,6.619999885559082,11436573.0,6.472362995147705
2018-12-06,6.760000228881836,6.579999923706055,6.610000133514404,6.619999885559082,11701972.0,6.472362995147705
2018-12-07,6.75,6.599999904632568,6.71999979019165,6.630000114440918,6949850.0,6.482140064239502
2018-12-10,6.949999809265137,6.630000114440918,6.690000057220459,6.800000190734863,15285698.0,6.648348808288574
2018-12-11,6.949999809265137,6.75,6.789999961853027,6.940000057220459,11560458.0,6.785226345062256
2018-12-12,6.960000038146973,6.820000171661377,6.940000057220459,6.889999866485596,7140324.0,6.7363409996032715
2018-12-13,7.099999904632568,6.889999866485596,6.929999828338623,7.070000171661377,12010236.0,6.912326812744141
2018-12-14,7.070000171661377,6.809999942779541,7.050000190734863,6.869999885559082,8325974.0,6.716787338256836
2018-12-17,7.070000171661377,6.889999866485596,6.909999847412109,6.900000095367432,9281527.0,6.746118068695068
2018-12-18,7.110000133514404,6.849999904632568,6.96999979019165,7.050000190734863,11451519.0,6.892773151397705
2018-12-19,6.989999771118164,6.75,6.949999809265137,6.849999904632568,12091530.0,6.697233200073242
2018-12-20,6.949999809265137,6.829999923706055,6.829999923706055,6.900000095367432,8374414.0,6.746118068695068
2018-12-21,7.139999866485596,6.789999961853027,6.96999979019165,6.840000152587891,11519061.0,6.6874566078186035
2018-12-24,7.099999904632568,6.849999904632568,6.849999904632568,7.079999923706055,9932146.0,6.9221038818359375
2018-12-25,7.429999828338623,6.920000076293945,7.03000020980835,7.230000019073486,22396199.0,7.068758487701416
2018-12-26,7.429999828338623,7.179999828338623,7.269999980926514,7.389999866485596,14556120.0,7.225190162658691
2018-12-27,7.559999942779541,7.210000038146973,7.400000095367432,7.25,14698605.0,7.08831262588501
2018-12-28,7.550000190734863,7.210000038146973,7.239999771118164,7.449999809265137,13320825.0,7.2838521003723145
2019-01-02,7.590000152587891,7.289999961853027,7.489999771118164,7.320000171661377,11020453.0,7.15675163269043
2019-01-03,7.53000020980835,7.239999771118164,7.320000171661377,7.329999923706055,11398552.0,7.166528224945068
2019-01-04,7.440000057220459,7.239999771118164,7.25,7.300000190734863,7746578.0,7.137197971343994
2019-01-07,7.590000152587891,7.239999771118164,7.25,7.579999923706055,13498550.0,7.410952568054199
2019-01-08,7.539999961853027,7.340000152587891,7.539999961853027,7.420000076293945,8798081.0,7.254521369934082
2019-01-09,7.559999942779541,7.329999923706055,7.420000076293945,7.349999904632568,10132601.0,7.186082363128662
2019-01-10,7.380000114440918,7.21999979019165,7.349999904632568,7.269999980926514,7540837.0,7.1078667640686035
2019-01-11,7.389999866485596,7.21999979019165,7.300000190734863,7.320000171661377,8644512.0,7.15675163269043
2019-01-14,7.420000076293945,7.260000228881836,7.320000171661377,7.389999866485596,6883206.0,7.225190162658691
2019-01-15,7.579999923706055,7.28000020980835,7.380000114440918,7.510000228881836,10588783.0,7.342514514923096
2019-01-16,7.559999942779541,7.460000038146973,7.519999980926514,7.559999942779541,4658933.0,7.391398906707764
2019-01-17,7.53000020980835,7.320000171661377,7.53000020980835,7.380000114440918,8239883.0,7.215413570404053
2019-01-18,7.460000038146973,7.360000133514404,7.429999828338623,7.420000076293945,4900144.0,7.254521369934082
2019-01-21,7.559999942779541,7.409999847412109,7.460000038146973,7.510000228881836,5141777.0,7.342514514923096
2019-01-22,7.559999942779541,7.349999904632568,7.519999980926514,7.400000095367432,5024559.0,7.234967231750488
2019-01-23,7.460000038146973,7.230000019073486,7.420000076293945,7.420000076293945,7420211.0,7.254521369934082
2019-01-24,7.840000152587891,7.420000076293945,7.420000076293945,7.71999979019165,13413340.0,7.547830581665039
2019-01-25,7.75,7.579999923706055,7.730000019073486,7.590000152587891,7540952.0,7.420730113983154
2019-01-28,7.699999809265137,7.46999979019165,7.699999809265137,7.46999979019165,7175915.0,7.303406238555908
2019-01-29,7.46999979019165,7.110000133514404,7.460000038146973,7.300000190734863,9792655.0,7.137197971343994
2019-01-30,7.320000171661377,7.090000152587891,7.320000171661377,7.110000133514404,5946026.0,6.951435089111328
2019-01-31,7.170000076293945,6.920000076293945,7.059999942779541,6.989999771118164,10216800.0,6.834110736846924
2019-02-01,7.340000152587891,6.889999866485596,7.079999923706055,7.260000228881836,11513436.0,7.098089694976807
2019-02-11,7.739999771118164,7.210000038146973,7.25,7.690000057220459,15097281.0,7.518499851226807
2019-02-12,7.75,7.550000190734863,7.710000038146973,7.670000076293945,16110030.0,7.498946189880371
2019-02-13,7.690000057220459,7.570000171661377,7.679999828338623,7.630000114440918,10755996.0,7.459838390350342
2019-02-14,7.679999828338623,7.440000057220459,7.659999847412109,7.559999942779541,11520650.0,7.391398906707764
2019-02-15,7.980000019073486,7.510000228881836,7.550000190734863,7.869999885559082,23064746.0,7.694485187530518
2019-02-18,8.5,7.869999885559082,7.889999866485596,8.279999732971191,33980745.0,8.095341682434082
2019-02-19,8.399999618530273,7.940000057220459,8.399999618530273,8.109999656677246,22807949.0,7.92913293838501
2019-02-20,8.34000015258789,7.960000038146973,8.130000114440918,8.0600004196167,18716592.0,7.880248546600342
2019-02-21,8.390000343322754,7.949999809265137,8.050000190734863,8.029999732971191,21147042.0,7.850916862487793
2019-02-22,8.829999923706055,8.119999885559082,8.1899995803833,8.579999923706055,38442153.0,8.388650894165039
2019-02-25,9.109999656677246,8.5,8.5,9.029999732971191,53012630.0,8.828615188598633
2019-02-26,9.170000076293945,8.729999542236328,8.970000267028809,8.8100004196167,26570310.0,8.61352252960205
2019-02-27,8.890000343322754,8.449999809265137,8.800000190734863,8.529999732971191,22099002.0,8.339766502380371
2019-02-28,8.729999542236328,8.470000267028809,8.600000381469727,8.649999618530273,21140856.0,8.4570894241333
2019-03-01,8.6899995803833,8.289999961853027,8.65999984741211,8.449999809265137,18134344.0,8.261550903320312
2019-03-04,8.90999984741211,8.510000228881836,8.550000190734863,8.649999618530273,25207158.0,8.4570894241333
2019-03-05,8.920000076293945,8.569999694824219,8.609999656677246,8.779999732971191,27404198.0,8.584190368652344
2019-03-06,8.850000381469727,8.5,8.850000381469727,8.729999542236328,26139306.0,8.535305976867676
2019-03-07,8.949999809265137,8.649999618530273,8.739999771118164,8.75,28606101.0,8.55486011505127
2019-03-08,9.149999618530273,8.510000228881836,8.630000114440918,8.789999961853027,32569663.0,8.593968391418457
2019-03-11,9.470000267028809,8.9399995803833,8.989999771118164,9.399999618530273,42588345.0,9.190363883972168
2019-03-12,10.149999618530273,9.239999771118164,9.390000343322754,9.699999809265137,49001351.0,9.483673095703125
2019-03-13,10.050000190734863,9.149999618530273,9.850000381469727,9.289999961853027,42693799.0,9.082817077636719
2019-03-14,9.15999984741211,8.619999885559082,9.15999984741211,8.640000343322754,29596034.0,8.44731330871582
2019-03-15,9.020000457763672,8.6899995803833,8.819999694824219,8.770000457763672,24938469.0,8.574414253234863
2019-03-18,9.010000228881836,8.34000015258789,8.819999694824219,8.970000267028809,21387880.0,8.769953727722168
2019-03-19,9.270000457763672,8.84000015258789,8.979999542236328,9.010000228881836,25940565.0,8.809062004089355
2019-03-20,9.0,8.600000381469727,8.970000267028809,8.800000190734863,22562551.0,8.603745460510254
2019-03-21,8.890000343322754,8.699999809265137,8.8100004196167,8.800000190734863,17239409.0,8.603745460510254
2019-03-22,8.9399995803833,8.609999656677246,8.800000190734863,8.789999961853027,13983106.0,8.593968391418457
2019-03-25,8.84000015258789,8.5,8.65999984741211,8.520000457763672,17044321.0,8.329989433288574
2019-03-26,8.680000305175781,8.40999984741211,8.619999885559082,8.420000076293945,14521907.0,8.232219696044922
2019-03-27,8.539999961853027,8.300000190734863,8.520000457763672,8.449999809265137,9690415.0,8.261550903320312
2019-03-28,8.539999961853027,8.369999885559082,8.5,8.430000305175781,8477287.0,8.241996765136719
2019-03-29,8.90999984741211,8.350000381469727,8.479999542236328,8.90999984741211,29047501.0,8.711291313171387
2019-04-01,9.210000038146973,8.850000381469727,9.0,9.149999618530273,33802229.0,8.945939064025879
2019-04-02,9.279999732971191,8.970000267028809,9.130000114440918,9.010000228881836,22674398.0,8.809062004089355
2019-04-03,9.149999618530273,8.899999618530273,8.930000305175781,9.149999618530273,24850596.0,8.945939064025879
2019-04-04,9.359999656677246,9.109999656677246,9.170000076293945,9.329999923706055,30618703.0,9.121925354003906
2019-04-08,9.510000228881836,9.140000343322754,9.420000076293945,9.420000076293945,26719752.0,9.209918022155762
2019-04-09,9.420000076293945,9.109999656677246,9.420000076293945,9.130000114440918,18123635.0,8.926385879516602
2019-04-10,9.100000381469727,8.899999618530273,9.0600004196167,9.0,19095056.0,8.799284934997559
2019-04-11,9.09000015258789,8.710000038146973,9.020000457763672,8.720000267028809,17342654.0,8.525529861450195
2019-04-12,8.989999771118164,8.670000076293945,8.720000267028809,8.8100004196167,12577100.0,8.61352252960205
2019-04-15,9.069999694824219,8.760000228881836,8.899999618530273,8.789999961853027,15155791.0,8.593968391418457
2019-04-16,8.84000015258789,8.569999694824219,8.779999732971191,8.829999923706055,13511337.0,8.633075714111328
2019-04-17,9.15999984741211,8.8100004196167,8.829999923706055,9.149999618530273,23131444.0,8.945939064025879
2019-04-18,9.300000190734863,9.029999732971191,9.100000381469727,9.069999694824219,19834304.0,8.86772346496582
2019-04-19,9.119999885559082,8.869999885559082,9.029999732971191,8.949999809265137,15030253.0,8.750399589538574
2019-04-22,9.850000381469727,8.90999984741211,8.979999542236328,9.600000381469727,51293545.0,9.385903358459473
2019-04-23,9.600000381469727,9.600000381469727,9.600000381469727,9.600000381469727,0.0,9.385903358459473
2019-04-24,11.619999885559082,10.649999618530273,10.899999618530273,11.619999885559082,153123080.0,11.360854148864746
2019-04-25,11.579999923706055,10.460000038146973,11.579999923706055,11.100000381469727,110986699.0,10.85245132446289
2019-04-26,11.289999961853027,10.279999732971191,11.149999618530273,10.369999885559082,62237853.0,10.138731002807617
2019-05-06,11.25,9.859999656677246,10.359999656677246,10.15999984741211,91596718.0,9.933414459228516
2019-05-07,11.140000343322754,9.989999771118164,10.5,10.579999923706055,88720696.0,10.344047546386719
2019-05-08,10.170000076293945,9.520000457763672,10.069999694824219,9.520000457763672,74678377.0,9.307687759399414
2019-05-09,9.680000305175781,9.0,9.359999656677246,9.210000038146973,49071938.0,9.00460147857666
2019-05-10,9.739999771118164,9.09000015258789,9.390000343322754,9.630000114440918,48842168.0,9.415234565734863
2019-05-13,9.529999732971191,9.270000457763672,9.510000228881836,9.399999618530273,25784344.0,9.190363883972168
2019-05-14,10.270000457763672,9.229999542236328,9.350000381469727,10.010000228881836,60267546.0,9.786760330200195
2019-05-15,10.529999732971191,9.989999771118164,10.109999656677246,10.399999618530273,56508722.0,10.168062210083008
2019-05-16,10.630000114440918,10.119999885559082,10.350000381469727,10.210000038146973,41949399.0,9.9822998046875
2019-05-17,10.550000190734863,9.949999809265137,10.220000267028809,9.989999771118164,49421813.0,9.767206192016602
2019-05-20,10.010000228881836,8.989999771118164,9.989999771118164,9.180000305175781,46506354.0,8.97527027130127
2019-05-21,9.640000343322754,9.170000076293945,9.270000457763672,9.510000228881836,29818057.0,9.297910690307617
2019-05-22,9.579999923706055,9.149999618530273,9.5,9.34000015258789,25587922.0,9.131702423095703
2019-05-23,9.270000457763672,8.850000381469727,9.270000457763672,8.970000267028809,24893906.0,8.769953727722168
2019-05-24,9.199999809265137,8.649999618530273,8.960000038146973,8.850000381469727,24145107.0,8.652629852294922
2019-05-27,9.180000305175781,8.770000457763672,8.890000343322754,9.119999885559082,22631545.0,8.916608810424805
2019-05-28,9.550000190734863,9.100000381469727,9.100000381469727,9.289999961853027,32898431.0,9.082817077636719
2019-05-29,9.479999542236328,9.15999984741211,9.180000305175781,9.3100004196167,19888606.0,9.102372169494629
2019-05-30,9.569999694824219,9.199999809265137,9.350000381469727,9.5,25678258.0,9.28813362121582
2019-05-31,9.75,9.25,9.449999809265137,9.579999923706055,32538482.0,9.366349220275879
2019-06-03,10.15999984741211,9.569999694824219,9.739999771118164,9.6899995803833,35879069.0,9.473896026611328
2019-06-04,9.899999618530273,9.239999771118164,9.6899995803833,9.359999656677246,28053813.0,9.15125560760498
2019-06-05,9.600000381469727,9.149999618530273,9.479999542236328,9.430000305175781,21453292.0,9.219695091247559
2019-06-06,9.289999961853027,8.699999809265137,9.270000457763672,8.829999923706055,24502237.0,8.725605964660645
2019-06-10,9.210000038146973,8.760000228881836,8.9399995803833,9.130000114440918,18862378.0,9.022059440612793
2019-06-11,9.65999984741211,9.109999656677246,9.149999618530273,9.619999885559082,28172071.0,9.506265640258789
2019-06-12,9.699999809265137,9.4399995803833,9.449999809265137,9.460000038146973,18803406.0,9.34815788269043
2019-06-13,9.680000305175781,9.369999885559082,9.59000015258789,9.430000305175781,18241341.0,9.318512916564941
2019-06-14,9.489999771118164,9.069999694824219,9.479999542236328,9.100000381469727,19852068.0,8.992414474487305
2019-06-17,9.229999542236328,9.0,9.109999656677246,9.100000381469727,12007294.0,8.992414474487305
2019-06-18,9.399999618530273,9.050000190734863,9.130000114440918,9.359999656677246,19375860.0,9.249340057373047
2019-06-19,9.630000114440918,9.359999656677246,9.539999961853027,9.399999618530273,20735782.0,9.288866996765137
2019-06-20,9.579999923706055,9.170000076293945,9.369999885559082,9.539999961853027,25376203.0,9.42721176147461
2019-06-21,9.579999923706055,9.430000305175781,9.5,9.520000457763672,20210847.0,9.407448768615723
2019-06-24,9.850000381469727,9.399999618530273,9.510000228881836,9.729999542236328,29212118.0,9.614965438842773
2019-06-25,9.640000343322754,9.399999618530273,9.619999885559082,9.510000228881836,18502666.0,9.397566795349121
2019-06-26,9.520000457763672,9.329999923706055,9.489999771118164,9.329999923706055,14628996.0,9.219695091247559
2019-06-27,9.460000038146973,9.239999771118164,9.329999923706055,9.380000114440918,19423857.0,9.26910400390625
2019-06-28,9.430000305175781,9.09000015258789,9.34000015258789,9.199999809265137,15045490.0,9.091231346130371
2019-07-01,9.579999923706055,9.25,9.319999694824219,9.550000190734863,23883340.0,9.437093734741211
2019-07-02,9.979999542236328,9.529999732971191,9.529999732971191,9.779999732971191,38706059.0,9.664374351501465
2019-07-03,10.279999732971191,9.65999984741211,9.75,9.979999542236328,47996604.0,9.86201000213623
2019-07-04,10.050000190734863,9.75,9.979999542236328,9.869999885559082,26088541.0,9.753310203552246
2019-07-05,10.029999732971191,9.649999618530273,9.850000381469727,9.90999984741211,28674687.0,9.792837142944336
2019-07-08,10.050000190734863,9.569999694824219,9.880000114440918,9.640000343322754,30287473.0,9.526030540466309
2019-07-09,9.880000114440918,9.359999656677246,9.550000190734863,9.84000015258789,30461382.0,9.723665237426758
2019-07-10,10.140000343322754,9.630000114440918,9.760000228881836,9.760000228881836,34779577.0,9.644611358642578
2019-07-11,10.430000305175781,9.800000190734863,9.850000381469727,10.210000038146973,56483073.0,10.089290618896484
2019-07-12,10.34000015258789,10.050000190734863,10.140000343322754,10.180000305175781,34471728.0,10.059645652770996
2019-07-15,10.619999885559082,10.119999885559082,10.210000038146973,10.5600004196167,47506038.0,10.435153007507324
2019-07-16,10.59000015258789,10.359999656677246,10.460000038146973,10.529999732971191,28493824.0,10.40550708770752
2019-07-17,10.779999732971191,10.329999923706055,10.539999961853027,10.350000381469727,47937030.0,10.227636337280273
2019-07-18,10.539999961853027,10.15999984741211,10.210000038146973,10.210000038146973,35143686.0,10.089290618896484
2019-07-19,10.390000343322754,10.050000190734863,10.3100004196167,10.109999656677246,30552259.0,9.990472793579102
2019-07-22,10.170000076293945,9.710000038146973,10.15999984741211,9.779999732971191,29468466.0,9.664374351501465
2019-07-23,9.920000076293945,9.739999771118164,9.84000015258789,9.90999984741211,17995257.0,9.792837142944336
2019-07-24,10.0600004196167,9.850000381469727,9.90999984741211,9.920000076293945,23066938.0,9.802719116210938
2019-07-25,10.069999694824219,9.770000457763672,9.920000076293945,10.0600004196167,20809128.0,9.941064834594727
2019-07-26,10.0600004196167,9.84000015258789,10.010000228881836,9.869999885559082,19170777.0,9.753310203552246
2019-07-29,9.899999618530273,9.5600004196167,9.890000343322754,9.75,27160737.0,9.634729385375977
2019-07-30,9.899999618530273,9.699999809265137,9.75,9.789999961853027,19777882.0,9.674256324768066
2019-07-31,9.859999656677246,9.65999984741211,9.75,9.739999771118164,13876512.0,9.624847412109375
2019-08-01,9.880000114440918,9.649999618530273,9.699999809265137,9.8100004196167,15626288.0,9.69402027130127
2019-08-02,9.699999809265137,9.479999542236328,9.550000190734863,9.600000381469727,19898565.0,9.486502647399902
2019-08-05,9.84000015258789,9.579999923706055,9.6899995803833,9.670000076293945,19262322.0,9.555675506591797
2019-08-06,9.529999732971191,9.100000381469727,9.34000015258789,9.25,22510397.0,9.140640258789062
2019-08-07,9.380000114440918,8.880000114440918,9.350000381469727,8.90999984741211,20572020.0,8.804659843444824
2019-08-08,9.010000228881836,8.739999771118164,8.970000267028809,8.899999618530273,15704838.0,8.794777870178223
2019-08-09,9.0,8.5600004196167,8.930000305175781,8.609999656677246,17406069.0,8.508206367492676
2019-08-12,8.9399995803833,8.630000114440918,8.630000114440918,8.930000305175781,17781178.0,8.824423789978027
2019-08-13,9.020000457763672,8.8100004196167,8.899999618530273,8.880000114440918,10925530.0,8.775014877319336
2019-08-14,9.029999732971191,8.75,8.960000038146973,8.789999961853027,12062186.0,8.686079025268555
2019-08-15,8.729999542236328,8.479999542236328,8.600000381469727,8.6899995803833,15432068.0,8.587261199951172
2019-08-16,8.920000076293945,8.670000076293945,8.75,8.770000457763672,13283069.0,8.666316032409668
2019-08-19,9.069999694824219,8.600000381469727,8.90999984741211,9.029999732971191,22565727.0,8.92324161529541
2019-08-20,9.0600004196167,8.899999618530273,8.979999542236328,8.9399995803833,14617821.0,8.834304809570312
2019-08-21,9.079999923706055,8.869999885559082,8.9399995803833,8.90999984741211,15964089.0,8.804659843444824
2019-08-22,9.020000457763672,8.8100004196167,8.920000076293945,8.960000038146973,13564992.0,8.854068756103516
2019-08-23,8.979999542236328,8.699999809265137,8.970000267028809,8.770000457763672,16513234.0,8.666316032409668
2019-08-26,9.029999732971191,8.640000343322754,8.670000076293945,9.010000228881836,20410439.0,8.903478622436523
2019-08-27,9.40999984741211,9.0,9.050000190734863,9.199999809265137,36462541.0,9.091231346130371
2019-08-28,9.430000305175781,9.09000015258789,9.109999656677246,9.319999694824219,31590321.0,9.209813117980957
2019-08-29,9.319999694824219,9.100000381469727,9.319999694824219,9.140000343322754,20946551.0,9.031941413879395
2019-08-30,9.199999809265137,8.850000381469727,9.140000343322754,9.010000228881836,22370424.0,8.903478622436523
2019-09-02,9.239999771118164,8.960000038146973,8.989999771118164,9.199999809265137,18585339.0,9.091231346130371
2019-09-03,9.390000343322754,9.15999984741211,9.180000305175781,9.220000267028809,16369805.0,9.110995292663574
2019-09-04,9.270000457763672,9.109999656677246,9.199999809265137,9.229999542236328,17163490.0,9.12087631225586
2019-09-05,9.460000038146973,9.210000038146973,9.270000457763672,9.399999618530273,31585355.0,9.288866996765137
2019-09-06,9.430000305175781,9.149999618530273,9.430000305175781,9.229999542236328,21032490.0,9.12087631225586
2019-09-09,9.270000457763672,9.130000114440918,9.260000228881836,9.270000457763672,18514877.0,9.160404205322266
2019-09-10,9.380000114440918,9.1899995803833,9.260000228881836,9.329999923706055,19947087.0,9.219695091247559
2019-09-11,9.380000114440918,9.25,9.3100004196167,9.329999923706055,14676514.0,9.219695091247559
2019-09-12,9.390000343322754,9.210000038146973,9.350000381469727,9.319999694824219,12111289.0,9.209813117980957
2019-09-16,9.359999656677246,9.229999542236328,9.270000457763672,9.34000015258789,11615782.0,9.22957706451416
2019-09-17,9.3100004196167,8.989999771118164,9.300000190734863,9.069999694824219,13857594.0,8.9627685546875
2019-09-18,9.270000457763672,9.09000015258789,9.100000381469727,9.149999618530273,11244401.0,9.04182243347168
2019-09-19,9.239999771118164,9.100000381469727,9.239999771118164,9.180000305175781,7992222.0,9.071468353271484
2019-09-20,9.210000038146973,9.029999732971191,9.199999809265137,9.100000381469727,10201598.0,8.992414474487305
2019-09-23,9.069999694824219,8.800000190734863,9.0600004196167,8.859999656677246,11550518.0,8.755250930786133
2019-09-24,8.899999618530273,8.760000228881836,8.869999885559082,8.760000228881836,9040217.0,8.656434059143066
2019-09-25,8.770000457763672,8.630000114440918,8.760000228881836,8.6899995803833,7248705.0,8.587261199951172
2019-09-26,8.760000228881836,8.399999618530273,8.699999809265137,8.40999984741211,12896641.0,8.310571670532227
2019-09-27,8.550000190734863,8.399999618530273,8.40999984741211,8.489999771118164,7065157.0,8.389625549316406
2019-09-30,8.59000015258789,8.449999809265137,8.489999771118164,8.5,5442716.0,8.399507522583008
2019-10-08,8.699999809265137,8.5,8.5,8.6899995803833,8042290.0,8.587261199951172
2019-10-09,8.630000114440918,8.539999961853027,8.630000114440918,8.600000381469727,5429249.0,8.49832534790039
2019-10-10,8.819999694824219,8.579999923706055,8.600000381469727,8.760000228881836,8657183.0,8.656434059143066
2019-10-11,8.779999732971191,8.649999618530273,8.739999771118164,8.75,5605999.0,8.646552085876465
2019-10-14,8.8100004196167,8.6899995803833,8.729999542236328,8.770000457763672,9247929.0,8.666316032409668
2019-10-15,8.789999961853027,8.6899995803833,8.720000267028809,8.770000457763672,6096037.0,8.666316032409668
2019-10-16,8.770000457763672,8.649999618530273,8.729999542236328,8.65999984741211,4699993.0,8.557616233825684
2019-10-17,8.739999771118164,8.649999618530273,8.649999618530273,8.6899995803833,4283890.0,8.587261199951172
2019-10-18,8.8100004196167,8.640000343322754,8.670000076293945,8.6899995803833,6280238.0,8.587261199951172
2019-10-21,8.970000267028809,8.65999984741211,8.65999984741211,8.930000305175781,14902854.0,8.824423789978027
2019-10-22,8.970000267028809,8.779999732971191,8.880000114440918,8.90999984741211,10277585.0,8.804659843444824
2019-10-23,9.09000015258789,8.859999656677246,8.899999618530273,8.869999885559082,12006497.0,8.765132904052734
2019-10-24,8.979999542236328,8.779999732971191,8.869999885559082,8.960000038146973,9495626.0,8.854068756103516
2019-10-25,9.34000015258789,8.890000343322754,8.9399995803833,9.229999542236328,26161309.0,9.12087631225586
2019-10-28,9.100000381469727,8.819999694824219,8.880000114440918,9.069999694824219,21907613.0,8.9627685546875
2019-10-29,9.369999885559082,8.930000305175781,8.979999542236328,9.229999542236328,29878787.0,9.12087631225586
2019-10-30,9.449999809265137,8.989999771118164,9.279999732971191,9.239999771118164,27907199.0,9.130758285522461
2019-10-31,9.380000114440918,9.039999961853027,9.289999961853027,9.09000015258789,18225805.0,8.982532501220703
2019-11-01,9.5,8.869999885559082,9.020000457763672,9.430000305175781,39017134.0,9.318512916564941
2019-11-04,9.449999809265137,9.279999732971191,9.329999923706055,9.390000343322754,23883465.0,9.278985977172852
2019-11-05,9.470000267028809,9.3100004196167,9.350000381469727,9.369999885559082,24260999.0,9.259222030639648
2019-11-06,9.369999885559082,8.84000015258789,9.329999923706055,8.890000343322754,29904400.0,8.784896850585938
2019-11-07,9.0600004196167,8.819999694824219,8.829999923706055,8.90999984741211,16427189.0,8.804659843444824
2019-11-08,8.970000267028809,8.829999923706055,8.880000114440918,8.829999923706055,12201028.0,8.725605964660645
2019-11-11,8.869999885559082,8.600000381469727,8.800000190734863,8.630000114440918,10161253.0,8.527970314025879
2019-11-12,8.720000267028809,8.510000228881836,8.630000114440918,8.630000114440918,8505914.0,8.527970314025879
2019-11-13,8.699999809265137,8.5600004196167,8.59000015258789,8.640000343322754,6228611.0,8.53785228729248
2019-11-14,8.680000305175781,8.579999923706055,8.640000343322754,8.600000381469727,6450045.0,8.49832534790039
2019-11-15,8.579999923706055,8.069999694824219,8.550000190734863,8.1899995803833,23588106.0,8.093172073364258
2019-11-18,8.210000038146973,8.020000457763672,8.130000114440918,8.109999656677246,7878503.0,8.014118194580078
2019-11-19,8.180000305175781,8.100000381469727,8.130000114440918,8.149999618530273,8814693.0,8.053645133972168
2019-11-20,8.149999618530273,7.980000019073486,8.149999618530273,8.020000457763672,9824549.0,7.925182819366455
2019-11-21,8.039999961853027,7.889999866485596,8.029999732971191,7.929999828338623,5919432.0,7.836246490478516
2019-11-22,8.029999732971191,7.690000057220459,7.929999828338623,7.730000019073486,11841415.0,7.63861083984375
2019-11-25,7.769999980926514,7.590000152587891,7.730000019073486,7.659999847412109,9700079.0,7.569438457489014
2019-11-26,7.769999980926514,7.599999904632568,7.670000076293945,7.730000019073486,7049188.0,7.63861083984375
2019-11-27,7.800000190734863,7.670000076293945,7.710000038146973,7.739999771118164,5562866.0,7.648492336273193
2019-11-28,7.849999904632568,7.710000038146973,7.739999771118164,7.760000228881836,5625776.0,7.668256759643555
2019-11-29,7.809999942779541,7.659999847412109,7.75,7.75,4593482.0,7.658374309539795
2019-12-02,7.800000190734863,7.699999809265137,7.769999980926514,7.75,4663865.0,7.658374309539795
2019-12-03,7.739999771118164,7.659999847412109,7.710000038146973,7.71999979019165,3657310.0,7.628728866577148
2019-12-04,7.730000019073486,7.659999847412109,7.699999809265137,7.679999828338623,4044641.0,7.589201927185059
2019-12-05,7.769999980926514,7.679999828338623,7.690000057220459,7.760000228881836,4410616.0,7.668256759643555
2019-12-06,7.840000152587891,7.739999771118164,7.75,7.840000152587891,5422363.0,7.747310638427734
2019-12-09,7.869999885559082,7.730000019073486,7.820000171661377,7.75,8364212.0,7.658374309539795
2019-12-10,7.75,7.480000019073486,7.75,7.53000020980835,17834119.0,7.440975666046143
2019-12-11,7.539999961853027,7.429999828338623,7.539999961853027,7.5,7727567.0,7.411330223083496
2019-12-12,7.610000133514404,7.46999979019165,7.5,7.590000152587891,7941960.0,7.500266075134277
2019-12-13,7.730000019073486,7.599999904632568,7.599999904632568,7.659999847412109,9556396.0,7.569438457489014
2019-12-16,7.840000152587891,7.670000076293945,7.78000020980835,7.75,10319581.0,7.658374309539795
2019-12-17,7.949999809265137,7.699999809265137,7.739999771118164,7.920000076293945,17649623.0,7.826364994049072
2019-12-18,8.0600004196167,7.869999885559082,7.880000114440918,7.949999809265137,13337547.0,7.8560099601745605
2019-12-19,8.069999694824219,7.920000076293945,7.929999828338623,8.039999961853027,9539053.0,7.944945812225342
2019-12-20,8.149999618530273,8.010000228881836,8.050000190734863,8.029999732971191,10575298.0,7.93506383895874
2019-12-23,8.079999923706055,7.789999961853027,8.079999923706055,7.809999942779541,10053600.0,7.717665195465088
2019-12-24,7.860000133514404,7.789999961853027,7.809999942779541,7.829999923706055,4865401.0,7.737428665161133
2019-12-25,7.869999885559082,7.78000020980835,7.829999923706055,7.829999923706055,4903228.0,7.737428665161133
2019-12-26,7.860000133514404,7.789999961853027,7.829999923706055,7.860000133514404,5378994.0,7.767074108123779
2019-12-27,7.96999979019165,7.849999904632568,7.860000133514404,7.860000133514404,8075982.0,7.767074108123779
2019-12-30,7.880000114440918,7.630000114440918,7.829999923706055,7.869999885559082,9683157.0,7.776955604553223
2019-12-31,7.96999979019165,7.820000171661377,7.869999885559082,7.96999979019165,10896460.0,7.8757734298706055
2020-01-02,8.050000190734863,7.940000057220459,8.0,8.020000457763672,16528467.0,7.925182819366455
2020-01-03,8.130000114440918,7.989999771118164,8.020000457763672,8.100000381469727,15182603.0,8.004237174987793
2020-01-06,8.140000343322754,8.020000457763672,8.050000190734863,8.09000015258789,13025936.0,7.994355201721191
2020-01-07,8.239999771118164,8.079999923706055,8.100000381469727,8.199999809265137,13408823.0,8.10305404663086
2020-01-08,7.96999979019165,7.96999979019165,7.96999979019165,7.96999979019165,18715378.0,7.8757734298706055
2020-01-09,8.130000114440918,7.989999771118164,8.029999732971191,8.079999923706055,14093431.0,7.984472751617432
2020-01-10,8.119999885559082,7.980000019073486,8.09000015258789,8.020000457763672,8472475.0,7.925182819366455
2020-01-13,8.130000114440918,8.130000114440918,8.130000114440918,8.130000114440918,11746881.0,8.033882141113281
2020-01-14,8.09000015258789,8.09000015258789,8.09000015258789,8.09000015258789,10647300.0,7.994355201721191
2020-01-15,8.109999656677246,7.980000019073486,8.09000015258789,7.980000019073486,8601310.0,7.885655403137207
2020-01-16,8.020000457763672,7.940000057220459,8.0,7.960000038146973,6725537.0,7.865891933441162
2020-01-17,7.989999771118164,7.829999923706055,7.949999809265137,7.849999904632568,8854700.0,7.757192134857178
2020-01-20,7.929999828338623,7.809999942779541,7.860000133514404,7.869999885559082,8738846.0,7.776955604553223
2020-01-21,7.880000114440918,7.679999828338623,7.869999885559082,7.690000057220459,9546702.0,7.59908390045166
2020-01-22,7.690000057220459,7.5,7.659999847412109,7.650000095367432,9108800.0,7.55955696105957
2020-01-23,7.619999885559082,7.25,7.5,7.309999942779541,12608534.0,7.223576545715332
2020-02-03,6.659999847412109,6.579999923706055,6.579999923706055,6.579999923706055,15760700.0,6.502206802368164
2020-02-04,6.71999979019165,6.5,6.559999942779541,6.630000114440918,19486822.0,6.551616191864014
2020-02-05,6.860000133514404,6.630000114440918,6.679999828338623,6.849999904632568,24110129.0,6.769014835357666
2020-02-06,7.150000095367432,6.820000171661377,6.840000152587891,7.150000095367432,22555967.0,7.0654683113098145
2020-02-07,7.239999771118164,7.059999942779541,7.110000133514404,7.190000057220459,15668363.0,7.104995250701904
2020-02-10,7.769999980926514,7.130000114440918,7.199999809265137,7.710000038146973,29427609.0,7.618847370147705
2020-02-11,7.699999809265137,7.449999809265137,7.630000114440918,7.5,18045388.0,7.411330223083496
2020-02-12,7.599999904632568,7.46999979019165,7.519999980926514,7.550000190734863,12477134.0,7.4607391357421875
2020-02-13,7.579999923706055,7.380000114440918,7.559999942779541,7.440000057220459,12481321.0,7.352039813995361
2020-02-14,7.519999980926514,7.349999904632568,7.449999809265137,7.420000076293945,9770445.0,7.332275867462158
2020-02-17,7.630000114440918,7.409999847412109,7.409999847412109,7.610000133514404,15319809.0,7.5200300216674805
2020-02-18,7.699999809265137,7.53000020980835,7.570000171661377,7.699999809265137,17414883.0,7.6089653968811035
2020-02-19,7.869999885559082,7.619999885559082,7.619999885559082,7.75,22677803.0,7.658374309539795
2020-02-20,7.840000152587891,7.679999828338623,7.760000228881836,7.809999942779541,17085430.0,7.717665195465088
2020-02-21,7.820000171661377,7.71999979019165,7.809999942779541,7.739999771118164,15986387.0,7.648492336273193
2020-02-24,7.869999885559082,7.590000152587891,7.730000019073486,7.789999961853027,20846711.0,7.697901725769043
2020-02-25,7.71999979019165,7.449999809265137,7.659999847412109,7.619999885559082,19690441.0,7.529911518096924
2020-02-26,7.849999904632568,7.5,7.519999980926514,7.690000057220459,23088410.0,7.59908390045166
2020-02-27,8.039999961853027,7.619999885559082,7.710000038146973,7.789999961853027,26130094.0,7.697901725769043
2020-02-28,7.75,7.329999923706055,7.619999885559082,7.360000133514404,24768433.0,7.272985458374023
2020-03-02,7.800000190734863,7.409999847412109,7.409999847412109,7.760000228881836,21719165.0,7.668256759643555
2020-03-03,7.96999979019165,7.730000019073486,7.789999961853027,7.78000020980835,22972132.0,7.6880202293396
2020-03-04,8.460000038146973,7.739999771118164,7.75,8.449999809265137,60771483.0,8.350098609924316
2020-03-05,9.100000381469727,8.40999984741211,8.479999542236328,8.699999809265137,70949283.0,8.597143173217773
2020-03-06,8.640000343322754,8.380000114440918,8.539999961853027,8.479999542236328,38150581.0,8.379743576049805
2020-03-09,8.369999885559082,8.0600004196167,8.210000038146973,8.0600004196167,36685822.0,7.964709758758545
2020-03-10,8.180000305175781,7.760000228881836,8.0,8.149999618530273,31501411.0,8.053645133972168
2020-03-11,8.350000381469727,8.069999694824219,8.100000381469727,8.199999809265137,31594487.0,8.10305404663086
2020-03-12,8.15999984741211,7.849999904632568,8.100000381469727,7.909999847412109,20984099.0,7.8164825439453125
2020-03-13,7.829999923706055,7.369999885559082,7.46999979019165,7.760000228881836,26454810.0,7.668256759643555
2020-03-16,8.020000457763672,7.610000133514404,7.800000190734863,7.639999866485596,25397794.0,7.549674987792969
2020-03-17,7.929999828338623,7.46999979019165,7.849999904632568,7.920000076293945,23292866.0,7.826364994049072
2020-03-18,8.34000015258789,7.869999885559082,7.900000095367432,8.220000267028809,43988714.0,8.122817993164062
2020-03-19,8.270000457763672,7.929999828338623,8.140000343322754,8.260000228881836,33582706.0,8.162344932556152
2020-03-20,8.550000190734863,8.130000114440918,8.260000228881836,8.5,37071343.0,8.399507522583008
2020-03-23,8.779999732971191,8.029999732971191,8.279999732971191,8.0600004196167,39348033.0,7.964709758758545
2020-03-24,8.649999618530273,8.029999732971191,8.199999809265137,8.649999618530273,46227697.0,8.547733306884766
2020-03-25,8.880000114440918,8.5,8.699999809265137,8.770000457763672,50356288.0,8.666316032409668
2020-03-26,8.90999984741211,8.550000190734863,8.550000190734863,8.65999984741211,40721694.0,8.557616233825684
2020-03-27,9.050000190734863,8.569999694824219,8.729999542236328,8.640000343322754,45273280.0,8.53785228729248
2020-03-30,9.010000228881836,8.449999809265137,8.5,8.920000076293945,47498054.0,8.814541816711426
2020-03-31,9.329999923706055,8.720000267028809,8.819999694824219,9.279999732971191,63768354.0,9.17028522491455
2020-04-01,9.229999542236328,8.819999694824219,9.15999984741211,8.859999656677246,49760988.0,8.755250930786133
2020-04-02,8.859999656677246,8.449999809265137,8.800000190734863,8.649999618530273,36372070.0,8.547733306884766
2020-04-03,8.859999656677246,8.579999923706055,8.619999885559082,8.600000381469727,33834198.0,8.49832534790039
2020-04-07,9.260000228881836,8.5,8.699999809265137,9.100000381469727,53958459.0,8.992414474487305
2020-04-08,9.15999984741211,8.850000381469727,9.029999732971191,8.930000305175781,35515982.0,8.824423789978027
2020-04-09,9.369999885559082,8.850000381469727,9.0,9.210000038146973,45643826.0,9.101113319396973
2020-04-10,9.270000457763672,8.789999961853027,9.119999885559082,8.8100004196167,35345527.0,8.705842971801758
2020-04-13,8.949999809265137,8.619999885559082,8.720000267028809,8.720000267028809,21474923.0,8.616907119750977
2020-04-14,8.84000015258789,8.619999885559082,8.739999771118164,8.8100004196167,24843001.0,8.705842971801758
2020-04-15,8.819999694824219,8.5,8.770000457763672,8.539999961853027,28495362.0,8.439034461975098
2020-04-16,8.600000381469727,8.300000190734863,8.5,8.489999771118164,25499721.0,8.389625549316406
2020-04-17,8.59000015258789,8.34000015258789,8.5,8.390000343322754,19651124.0,8.29080867767334
2020-04-20,8.569999694824219,8.359999656677246,8.420000076293945,8.550000190734863,15864946.0,8.4489164352417
2020-04-21,8.670000076293945,8.380000114440918,8.520000457763672,8.539999961853027,17000897.0,8.439034461975098
2020-04-22,8.960000038146973,8.420000076293945,8.4399995803833,8.899999618530273,39839586.0,8.794777870178223
2020-04-23,9.050000190734863,8.819999694824219,8.859999656677246,8.890000343322754,32209920.0,8.784896850585938
2020-04-24,8.949999809265137,8.550000190734863,8.880000114440918,8.640000343322754,24328900.0,8.53785228729248
2020-04-27,9.239999771118164,8.600000381469727,8.65999984741211,9.09000015258789,44082577.0,8.982532501220703
2020-04-28,9.100000381469727,8.510000228881836,9.100000381469727,8.930000305175781,34769092.0,8.824423789978027
2020-04-29,8.880000114440918,8.609999656677246,8.779999732971191,8.65999984741211,26877869.0,8.557616233825684
2020-04-30,8.579999923706055,8.359999656677246,8.430000305175781,8.470000267028809,37356257.0,8.36986255645752
2020-05-06,8.569999694824219,8.359999656677246,8.40999984741211,8.510000228881836,26236994.0,8.40938949584961
2020-05-07,9.359999656677246,8.489999771118164,8.489999771118164,9.359999656677246,80843895.0,9.249340057373047
2020-05-08,9.569999694824219,9.15999984741211,9.260000228881836,9.470000267028809,70433654.0,9.358039855957031
2020-05-11,9.600000381469727,9.010000228881836,9.489999771118164,9.09000015258789,57253778.0,8.982532501220703
2020-05-12,9.399999618530273,9.029999732971191,9.149999618530273,9.140000343322754,44617951.0,9.031941413879395
2020-05-13,9.630000114440918,8.989999771118164,9.119999885559082,9.479999542236328,63145266.0,9.367920875549316
2020-05-14,9.470000267028809,9.029999732971191,9.420000076293945,9.029999732971191,54005904.0,8.92324161529541
2020-05-15,9.140000343322754,8.920000076293945,9.020000457763672,9.079999923706055,30649174.0,8.972650527954102
2020-05-18,9.850000381469727,8.930000305175781,9.119999885559082,9.600000381469727,70138428.0,9.486502647399902
2020-05-19,9.739999771118164,9.460000038146973,9.630000114440918,9.600000381469727,45468669.0,9.486502647399902
2020-05-20,9.779999732971191,9.260000228881836,9.59000015258789,9.319999694824219,48375150.0,9.209813117980957
2020-05-21,9.539999961853027,9.140000343322754,9.319999694824219,9.180000305175781,39458476.0,9.071468353271484
2020-05-22,9.369999885559082,8.800000190734863,9.149999618530273,8.880000114440918,37902398.0,8.775014877319336
2020-05-25,9.59000015258789,8.869999885559082,8.930000305175781,9.470000267028809,61468734.0,9.358039855957031
2020-05-26,9.649999618530273,9.3100004196167,9.5,9.609999656677246,57503696.0,9.496383666992188
2020-05-27,9.84000015258789,9.430000305175781,9.600000381469727,9.579999923706055,50199349.0,9.4667387008667
2020-05-28,9.630000114440918,9.069999694824219,9.569999694824219,9.170000076293945,48323397.0,9.061586380004883
2020-05-29,9.319999694824219,9.09000015258789,9.100000381469727,9.180000305175781,28476645.0,9.071468353271484
2020-06-01,9.520000457763672,9.180000305175781,9.229999542236328,9.430000305175781,36889547.0,9.318512916564941
2020-06-02,9.789999961853027,9.399999618530273,9.399999618530273,9.510000228881836,51677579.0,9.397566795349121
2020-06-03,9.630000114440918,9.279999732971191,9.579999923706055,9.449999809265137,37313341.0,9.338275909423828
2020-06-04,10.260000228881836,9.40999984741211,9.4399995803833,10.039999961853027,90354759.0,9.921300888061523
2020-06-05,10.130000114440918,9.770000457763672,9.979999542236328,9.890000343322754,50888474.0,9.77307415008545
2020-06-08,10.0600004196167,9.729999542236328,9.90999984741211,9.920000076293945,35641592.0,9.802719116210938
2020-06-09,10.149999618530273,9.670000076293945,9.930000305175781,9.729999542236328,42493538.0,9.614965438842773
2020-06-10,9.819999694824219,9.5600004196167,9.699999809265137,9.789999961853027,31517185.0,9.674256324768066
2020-06-11,9.760000228881836,9.460000038146973,9.760000228881836,9.539999961853027,37472393.0,9.42721176147461
2020-06-12,9.520000457763672,9.300000190734863,9.300000190734863,9.430000305175781,28156792.0,9.318512916564941
2020-06-15,9.979999542236328,9.359999656677246,9.380000114440918,9.65999984741211,50807339.0,9.545793533325195
2020-06-16,9.720000267028809,9.539999961853027,9.630000114440918,9.640000343322754,33973204.0,9.526030540466309
2020-06-17,9.600000381469727,9.4399995803833,9.600000381469727,9.579999923706055,28630883.0,9.4667387008667
2020-06-18,9.649999618530273,9.430000305175781,9.550000190734863,9.449999809265137,24552580.0,9.338275909423828
2020-06-19,9.5600004196167,9.380000114440918,9.449999809265137,9.5,24580715.0,9.38768482208252
2020-06-22,9.5,9.239999771118164,9.449999809265137,9.359999656677246,30690031.0,9.249340057373047
2020-06-23,9.420000076293945,9.279999732971191,9.359999656677246,9.359999656677246,16656506.0,9.249340057373047
2020-06-24,9.390000343322754,9.260000228881836,9.359999656677246,9.279999732971191,14617641.0,9.17028522491455
2020-06-29,9.359999656677246,9.220000267028809,9.25,9.34000015258789,13934065.0,9.22957706451416
2020-06-30,9.520000457763672,9.359999656677246,9.380000114440918,9.489999771118164,22875295.0,9.377802848815918
2020-07-01,9.520000457763672,9.380000114440918,9.489999771118164,9.4399995803833,22551755.0,9.328393936157227
2020-07-02,9.739999771118164,9.470000267028809,9.470000267028809,9.619999885559082,34378980.0,9.506265640258789
2020-07-03,9.640000343322754,9.460000038146973,9.600000381469727,9.539999961853027,31609106.0,9.42721176147461
2020-07-06,9.859999656677246,9.5600004196167,9.5600004196167,9.829999923706055,46932244.0,9.713783264160156
2020-07-07,10.180000305175781,9.710000038146973,9.869999885559082,9.960000038146973,52721628.0,9.842247009277344
2020-07-08,10.229999542236328,9.90999984741211,9.9399995803833,10.149999618530273,38374912.0,10.029999732971191
2020-07-09,10.25,9.949999809265137,10.0,10.050000190734863,43134615.0,10.050000190734863
2020-07-10,10.550000190734863,9.979999542236328,10.029999732971191,10.210000038146973,54961399.0,10.210000038146973
2020-07-13,10.880000114440918,10.300000190734863,10.369999885559082,10.789999961853027,50097087.0,10.789999961853027
2020-07-14,11.149999618530273,10.609999656677246,10.729999542236328,11.0,57201717.0,11.0
2020-07-15,11.069999694824219,10.550000190734863,11.020000457763672,10.600000381469727,44642526.0,10.600000381469727
2020-07-16,10.75,10.0600004196167,10.609999656677246,10.069999694824219,41967668.0,10.069999694824219
2020-07-17,10.34000015258789,9.920000076293945,10.0600004196167,10.079999923706055,29541147.0,10.079999923706055
2020-07-20,10.350000381469727,10.050000190734863,10.180000305175781,10.3100004196167,29853306.0,10.3100004196167
2020-07-21,10.380000114440918,10.170000076293945,10.319999694824219,10.210000038146973,22625480.0,10.210000038146973
2020-07-22,10.550000190734863,10.149999618530273,10.1899995803833,10.40999984741211,34274423.0,10.40999984741211
2020-07-23,10.489999771118164,9.960000038146973,10.3100004196167,10.199999809265137,31394233.0,10.199999809265137
2020-07-24,10.710000038146973,9.880000114440918,10.100000381469727,9.899999618530273,55902634.0,9.899999618530273
2020-07-27,10.40999984741211,9.899999618530273,9.979999542236328,10.010000228881836,35689654.0,10.010000228881836
2020-07-28,10.460000038146973,9.960000038146973,10.050000190734863,10.430000305175781,49180276.0,10.430000305175781
2020-07-29,10.489999771118164,10.180000305175781,10.34000015258789,10.470000267028809,44093885.0,10.470000267028809
2020-07-30,10.829999923706055,10.40999984741211,10.470000267028809,10.729999542236328,49166963.0,10.729999542236328
2020-07-31,10.84000015258789,10.569999694824219,10.65999984741211,10.75,35374883.0,10.75
2020-08-03,11.0600004196167,10.729999542236328,10.819999694824219,10.989999771118164,42364727.0,10.989999771118164
2020-08-04,11.369999885559082,10.8100004196167,10.989999771118164,10.850000381469727,42118341.0,10.850000381469727
2020-08-05,11.449999809265137,10.8100004196167,10.899999618530273,11.220000267028809,48064406.0,11.220000267028809
2020-08-06,11.319999694824219,10.770000457763672,11.170000076293945,10.869999885559082,38188797.0,10.869999885559082
2020-08-07,11.010000228881836,10.5600004196167,10.869999885559082,10.739999771118164,24288638.0,10.739999771118164
2020-08-10,11.25,10.609999656677246,10.75,11.149999618530273,32549564.0,11.149999618530273
2020-08-11,11.40999984741211,11.050000190734863,11.149999618530273,11.109999656677246,34458062.0,11.109999656677246
2020-08-12,11.279999732971191,10.4399995803833,11.100000381469727,10.670000076293945,35755713.0,10.670000076293945
2020-08-13,11.739999771118164,10.710000038146973,10.75,11.550000190734863,77555418.0,11.550000190734863
2020-08-14,11.600000381469727,11.289999961853027,11.4399995803833,11.4399995803833,40518141.0,11.4399995803833
2020-08-17,11.739999771118164,11.40999984741211,11.510000228881836,11.619999885559082,36880461.0,11.619999885559082
2020-08-18,11.920000076293945,11.420000076293945,11.59000015258789,11.720000267028809,44005596.0,11.720000267028809
2020-08-19,12.579999923706055,11.550000190734863,11.699999809265137,12.0600004196167,65060819.0,12.0600004196167
2020-08-20,12.180000305175781,11.470000267028809,11.960000038146973,11.609999656677246,45695148.0,11.609999656677246
2020-08-21,12.5600004196167,11.649999618530273,11.699999809265137,12.350000381469727,57354063.0,12.350000381469727
2020-08-24,12.84000015258789,12.170000076293945,12.390000343322754,12.800000190734863,53025647.0,12.800000190734863
2020-08-25,12.699999809265137,12.0600004196167,12.550000190734863,12.25,49180418.0,12.25
2020-08-26,13.100000381469727,12.010000228881836,12.199999809265137,12.609999656677246,60230654.0,12.609999656677246
2020-08-27,12.34000015258789,11.90999984741211,12.180000305175781,12.210000038146973,58824176.0,12.210000038146973
2020-08-28,12.970000267028809,12.109999656677246,12.229999542236328,12.899999618530273,62149419.0,12.899999618530273
2020-08-31,13.449999809265137,12.779999732971191,12.800000190734863,13.239999771118164,65447031.0,13.239999771118164
2020-09-01,13.460000038146973,12.880000114440918,13.180000305175781,13.449999809265137,50145713.0,13.449999809265137
2020-09-02,14.420000076293945,13.399999618530273,13.460000038146973,13.949999809265137,74348776.0,13.949999809265137
2020-09-03,14.359999656677246,13.470000267028809,13.899999618530273,13.770000457763672,68920963.0,13.770000457763672
2020-09-04,13.40999984741211,12.640000343322754,13.329999923706055,12.739999771118164,65890685.0,12.739999771118164
2020-09-07,12.960000038146973,12.069999694824219,12.739999771118164,12.130000114440918,57290534.0,12.130000114440918
2020-09-08,12.220000267028809,11.770000457763672,12.180000305175781,11.899999618530273,42670883.0,11.899999618530273
2020-09-09,11.859999656677246,11.170000076293945,11.720000267028809,11.210000038146973,47202844.0,11.210000038146973
2020-09-10,11.460000038146973,11.020000457763672,11.390000343322754,11.260000228881836,32353630.0,11.260000228881836
2020-09-11,11.430000305175781,11.09000015258789,11.180000305175781,11.40999984741211,21859259.0,11.40999984741211
2020-09-14,11.420000076293945,11.079999923706055,11.40999984741211,11.210000038146973,22284684.0,11.210000038146973
2020-09-15,11.369999885559082,11.029999732971191,11.180000305175781,11.369999885559082,17192340.0,11.369999885559082
2020-09-16,11.449999809265137,11.079999923706055,11.329999923706055,11.079999923706055,19745761.0,11.079999923706055
2020-09-17,10.989999771118164,10.449999809265137,10.920000076293945,10.600000381469727,48298890.0,10.600000381469727
2020-09-18,10.779999732971191,10.539999961853027,10.680000305175781,10.75,22055642.0,10.75
2020-09-21,10.789999961853027,10.569999694824219,10.699999809265137,10.59000015258789,19095706.0,10.59000015258789
2020-09-22,10.65999984741211,10.390000343322754,10.449999809265137,10.40999984741211,17494684.0,10.40999984741211
2020-09-23,10.720000267028809,10.449999809265137,10.5,10.619999885559082,18814245.0,10.619999885559082
2020-09-24,10.680000305175781,10.25,10.510000228881836,10.279999732971191,21878019.0,10.279999732971191
2020-09-25,10.399999618530273,10.149999618530273,10.350000381469727,10.279999732971191,11896577.0,10.279999732971191
2020-09-28,10.359999656677246,10.149999618530273,10.279999732971191,10.220000267028809,10608539.0,10.220000267028809
2020-09-29,10.4399995803833,10.210000038146973,10.210000038146973,10.319999694824219,14589003.0,10.319999694824219
2020-09-30,10.390000343322754,10.119999885559082,10.329999923706055,10.1899995803833,14105727.0,10.1899995803833
2020-10-09,10.5600004196167,10.3100004196167,10.350000381469727,10.479999542236328,16542963.0,10.479999542236328
2020-10-12,10.75,10.539999961853027,10.550000190734863,10.729999542236328,19578811.0,10.729999542236328
2020-10-13,10.760000228881836,10.520000457763672,10.739999771118164,10.699999809265137,16392317.0,10.699999809265137
2020-10-14,10.729999542236328,10.460000038146973,10.6899995803833,10.510000228881836,16711473.0,10.510000228881836
2020-10-15,10.550000190734863,10.25,10.520000457763672,10.279999732971191,18732126.0,10.279999732971191
2020-10-16,10.319999694824219,10.020000457763672,10.229999542236328,10.09000015258789,15500366.0,10.09000015258789
2020-10-19,10.329999923706055,9.989999771118164,10.130000114440918,10.069999694824219,13878897.0,10.069999694824219
2020-10-20,10.109999656677246,9.84000015258789,10.079999923706055,10.039999961853027,17686586.0,10.039999961853027
2020-10-21,10.109999656677246,9.859999656677246,10.050000190734863,9.930000305175781,12076596.0,9.930000305175781
2020-10-22,9.90999984741211,9.699999809265137,9.850000381469727,9.779999732971191,13194830.0,9.779999732971191
2020-10-23,9.9399995803833,9.729999542236328,9.819999694824219,9.779999732971191,12102328.0,9.779999732971191
2020-10-26,9.729999542236328,9.569999694824219,9.720000267028809,9.640000343322754,12345585.0,9.640000343322754
2020-10-27,9.800000190734863,9.59000015258789,9.649999618530273,9.649999618530273,6238713.0,9.649999618530273