Date,High,Low,Open,Close,Volume,Adj Close
2010-01-04,5.25,5.119999885559082,5.210000038146973,5.159999847412109,7677798.0,5.078255653381348
2010-01-05,5.190000057220459,5.070000171661377,5.139999866485596,5.159999847412109,8614271.0,5.078255653381348
2010-01-06,5.239999771118164,5.110000133514404,5.150000095367432,5.170000076293945,10940380.0,5.08809757232666
2010-01-07,5.159999847412109,5.03000020980835,5.159999847412109,5.059999942779541,11659180.0,4.97983980178833
2010-01-08,5.119999885559082,5.03000020980835,5.059999942779541,5.110000133514404,7338767.0,5.02904748916626
2010-01-11,5.159999847412109,5.03000020980835,5.139999866485596,5.079999923706055,7937771.0,4.9995222091674805
2010-01-12,5.170000076293945,5.050000190734863,5.059999942779541,5.159999847412109,9064442.0,5.078255653381348
2010-01-13,5.139999866485596,5.039999961853027,5.090000152587891,5.059999942779541,10765474.0,4.97983980178833
2010-01-14,5.230000019073486,5.050000190734863,5.059999942779541,5.21999979019165,17088900.0,5.13730525970459
2010-01-15,5.320000171661377,5.210000038146973,5.230000019073486,5.25,15992006.0,5.166830062866211
2010-01-18,5.400000095367432,5.190000057220459,5.199999809265137,5.389999866485596,15795823.0,5.304611682891846
2010-01-19,5.409999847412109,5.289999961853027,5.389999866485596,5.340000152587891,10982973.0,5.255404472351074
2010-01-20,5.380000114440918,5.119999885559082,5.349999904632568,5.139999866485596,15876701.0,5.058572292327881
2010-01-21,5.230000019073486,5.119999885559082,5.159999847412109,5.190000057220459,7646698.0,5.107780456542969
2010-01-22,5.159999847412109,4.989999771118164,5.159999847412109,5.050000190734863,11961332.0,4.969998836517334
2010-01-25,5.110000133514404,5.0,5.050000190734863,5.010000228881836,6849831.0,4.9306321144104
2010-01-26,5.039999961853027,4.699999809265137,5.010000228881836,4.710000038146973,9988360.0,4.635384559631348
2010-01-27,4.800000190734863,4.630000114440918,4.710000038146973,4.670000076293945,5177511.0,4.5960187911987305
2010-01-28,4.730000019073486,4.630000114440918,4.670000076293945,4.71999979019165,4518413.0,4.645226001739502
2010-01-29,4.800000190734863,4.639999866485596,4.710000038146973,4.739999771118164,4540754.0,4.6649088859558105
2010-02-01,4.809999942779541,4.650000095367432,4.739999771118164,4.679999828338623,5255362.0,4.605859756469727
2010-02-02,4.730000019073486,4.630000114440918,4.699999809265137,4.650000095367432,4076991.0,4.5763349533081055
2010-02-03,4.710000038146973,4.440000057220459,4.659999847412109,4.710000038146973,6249160.0,4.635384559631348
2010-02-04,4.789999961853027,4.619999885559082,4.659999847412109,4.75,7725280.0,4.674751281738281
2010-02-05,4.730000019073486,4.570000171661377,4.630000114440918,4.639999866485596,5601937.0,4.566493034362793
2010-02-08,4.869999885559082,4.630000114440918,4.630000114440918,4.809999942779541,8004363.0,4.733800411224365
2010-02-09,4.840000152587891,4.75,4.760000228881836,4.789999961853027,4821479.0,4.714117050170898
2010-02-10,4.829999923706055,4.730000019073486,4.789999961853027,4.789999961853027,3316253.0,4.714117050170898
2010-02-11,4.820000171661377,4.75,4.809999942779541,4.75,2919757.0,4.674751281738281
2010-02-12,4.849999904632568,4.769999980926514,4.800000190734863,4.809999942779541,3783418.0,4.733800411224365
2010-02-22,4.849999904632568,4.75,4.809999942779541,4.800000190734863,5199750.0,4.723958492279053
2010-02-23,5.230000019073486,4.78000020980835,4.800000190734863,5.199999809265137,22164742.0,5.117621421813965
2010-02-24,5.260000228881836,5.019999980926514,5.139999866485596,5.199999809265137,17698585.0,5.117621421813965
2010-02-25,5.480000019073486,5.150000095367432,5.21999979019165,5.349999904632568,27678098.0,5.265244960784912
2010-02-26,5.369999885559082,5.28000020980835,5.340000152587891,5.289999961853027,13707654.0,5.206196308135986
2010-03-01,5.449999809265137,5.28000020980835,5.28000020980835,5.409999847412109,16463299.0,5.3242950439453125
2010-03-02,5.489999771118164,5.349999904632568,5.409999847412109,5.369999885559082,16320141.0,5.284929275512695
2010-03-03,5.769999980926514,5.360000133514404,5.369999885559082,5.599999904632568,36690383.0,5.511285305023193
2010-03-04,5.599999904632568,5.300000190734863,5.559999942779541,5.360000133514404,23585002.0,5.275087356567383
2010-03-05,5.449999809265137,5.300000190734863,5.329999923706055,5.400000095367432,11956393.0,5.314453601837158
2010-03-08,5.590000152587891,5.400000095367432,5.400000095367432,5.550000190734863,16785624.0,5.462078094482422
2010-03-09,5.539999961853027,5.409999847412109,5.53000020980835,5.46999979019165,11139502.0,5.3833441734313965
2010-03-10,5.46999979019165,5.239999771118164,5.46999979019165,5.340000152587891,13675676.0,5.255404472351074
2010-03-11,5.420000076293945,5.25,5.360000133514404,5.300000190734863,7889824.0,5.216037750244141
2010-03-12,5.349999904632568,5.179999828338623,5.309999942779541,5.21999979019165,7761890.0,5.13730525970459
2010-03-15,5.260000228881836,5.159999847412109,5.21999979019165,5.179999828338623,6764915.0,5.097938537597656
2010-03-16,5.289999961853027,5.190000057220459,5.210000038146973,5.28000020980835,5458283.0,5.196354866027832
2010-03-17,5.420000076293945,5.269999980926514,5.289999961853027,5.400000095367432,10220257.0,5.314453601837158
2010-03-18,5.449999809265137,5.349999904632568,5.409999847412109,5.389999866485596,9591411.0,5.304611682891846
2010-03-19,5.409999847412109,5.300000190734863,5.409999847412109,5.400000095367432,9148574.0,5.314453601837158
2010-03-22,5.460000038146973,5.380000114440918,5.389999866485596,5.429999828338623,11995720.0,5.343978404998779
2010-03-23,5.570000171661377,5.429999828338623,5.449999809265137,5.449999809265137,17419852.0,5.363661766052246
2010-03-24,5.579999923706055,5.420000076293945,5.449999809265137,5.510000228881836,16852281.0,5.42271089553833
2010-03-25,5.639999866485596,5.420000076293945,5.480000019073486,5.429999828338623,19242410.0,5.343978404998779
2010-03-26,5.650000095367432,5.349999904632568,5.389999866485596,5.590000152587891,20518460.0,5.501443386077881
2010-03-29,5.630000114440918,5.489999771118164,5.579999923706055,5.519999980926514,18636170.0,5.432552814483643
2010-03-30,5.590000152587891,5.440000057220459,5.510000228881836,5.579999923706055,16568099.0,5.491602420806885
2010-03-31,6.139999866485596,5.519999980926514,5.570000171661377,6.139999866485596,77140737.0,6.042731285095215
2010-04-01,6.639999866485596,6.170000076293945,6.289999961853027,6.429999828338623,128932985.0,6.328136444091797
2010-04-02,6.480000019073486,6.210000038146973,6.28000020980835,6.460000038146973,57241674.0,6.357662200927734
2010-04-06,6.800000190734863,6.400000095367432,6.5,6.510000228881836,59468059.0,6.406869411468506
2010-04-07,6.46999979019165,6.269999980926514,6.46999979019165,6.340000152587891,35598533.0,6.239562511444092
2010-04-08,6.440000057220459,6.230000019073486,6.269999980926514,6.309999942779541,27006253.0,6.210037708282471
2010-04-09,6.449999809265137,6.199999809265137,6.349999904632568,6.389999866485596,28317458.0,6.2887701988220215
2010-04-12,6.96999979019165,6.369999885559082,6.389999866485596,6.769999980926514,63543606.0,6.662750244140625
2010-04-13,6.829999923706055,6.300000190734863,6.730000019073486,6.559999942779541,39810203.0,6.4560770988464355
2010-04-14,6.889999866485596,6.420000076293945,6.579999923706055,6.789999961853027,41418145.0,6.68243408203125
2010-04-15,6.820000171661377,6.579999923706055,6.789999961853027,6.619999885559082,23636643.0,6.515127182006836
2010-04-16,6.619999885559082,6.619999885559082,6.619999885559082,6.619999885559082,0.0,6.515127182006836
2010-04-19,6.5,6.119999885559082,6.420000076293945,6.150000095367432,25548986.0,6.052571773529053
2010-04-20,6.769999980926514,6.110000133514404,6.119999885559082,6.769999980926514,42348583.0,6.662750244140625
2010-04-21,7.429999828338623,6.949999809265137,7.03000020980835,7.210000038146973,87966839.0,7.095779895782471
2010-04-22,7.400000095367432,7.110000133514404,7.150000095367432,7.309999942779541,52922250.0,7.19419527053833
2010-04-23,7.400000095367432,7.010000228881836,7.28000020980835,7.159999847412109,36866990.0,7.046572208404541
2010-04-26,7.349999904632568,7.099999904632568,7.099999904632568,7.199999809265137,28138404.0,7.085937976837158
2010-04-27,7.199999809265137,6.800000190734863,7.139999866485596,7.110000133514404,28911521.0,6.997364521026611
2010-04-28,7.059999942779541,6.760000228881836,6.949999809265137,6.789999961853027,27308022.0,6.68243408203125
2010-04-29,7.039999961853027,6.599999904632568,6.809999942779541,6.670000076293945,23658078.0,6.564334869384766
2010-04-30,6.659999847412109,6.019999980926514,6.619999885559082,6.309999942779541,21962621.0,6.210037708282471
2010-05-04,6.559999942779541,6.059999942779541,6.210000038146973,6.440000057220459,16902435.0,6.337978839874268
2010-05-05,7.079999923706055,6.269999980926514,6.349999904632568,7.079999923706055,27993129.0,6.96783971786499
2010-05-06,7.269999980926514,6.78000020980835,7.139999866485596,6.800000190734863,39709367.0,6.692274570465088
2010-05-07,7.079999923706055,6.510000228881836,6.599999904632568,6.900000095367432,28779422.0,6.790690898895264
2010-05-10,7.150000095367432,6.579999923706055,6.880000114440918,7.0,26240384.0,6.8891072273254395
2010-05-11,7.199999809265137,6.510000228881836,7.139999866485596,6.539999961853027,23717385.0,6.436394214630127
2010-05-12,6.480000019073486,6.03000020980835,6.400000095367432,6.139999866485596,23138344.0,6.042731285095215
2010-05-13,6.539999961853027,6.150000095367432,6.150000095367432,6.519999980926514,18247354.0,6.416711330413818
2010-05-14,6.650000095367432,6.349999904632568,6.440000057220459,6.46999979019165,14287246.0,6.3675031661987305
2010-05-17,6.400000095367432,6.050000190734863,6.400000095367432,6.130000114440918,16252910.0,6.032889366149902
2010-05-18,6.400000095367432,6.0,6.099999904632568,6.300000190734863,17502889.0,6.200196743011475
2010-05-19,6.440000057220459,6.130000114440918,6.25,6.300000190734863,13955821.0,6.200196743011475
2010-05-20,6.309999942779541,5.679999828338623,6.210000038146973,5.900000095367432,27053138.0,5.806532859802246
2010-05-21,5.880000114440918,5.550000190734863,5.599999904632568,5.820000171661377,18746083.0,5.727800369262695
2010-05-24,6.119999885559082,5.840000152587891,5.849999904632568,6.050000190734863,18058284.0,5.954156875610352
2010-05-25,6.349999904632568,6.039999961853027,6.050000190734863,6.170000076293945,21775187.0,6.072255611419678
2010-05-26,6.210000038146973,6.079999923706055,6.179999828338623,6.170000076293945,9533200.0,6.072255611419678
2010-05-27,6.329999923706055,6.070000171661377,6.150000095367432,6.269999980926514,14332945.0,6.170670986175537
2010-05-28,6.480000019073486,6.210000038146973,6.340000152587891,6.420000076293945,20199558.0,6.318294525146484
2010-05-31,6.449999809265137,6.099999904632568,6.389999866485596,6.110000133514404,17061388.0,6.0132060050964355
2010-06-01,6.230000019073486,5.900000095367432,6.059999942779541,6.079999923706055,12219394.0,5.983681678771973
2010-06-02,6.150000095367432,5.909999847412109,6.010000228881836,6.130000114440918,9767256.0,6.032889366149902
2010-06-03,6.260000228881836,6.0,6.179999828338623,6.019999980926514,12104015.0,5.924631595611572
2010-06-04,6.079999923706055,5.940000057220459,6.0,6.050000190734863,7852580.0,5.954156875610352
2010-06-07,6.0,5.849999904632568,5.880000114440918,5.920000076293945,9884119.0,5.826215744018555
2010-06-08,6.0,5.880000114440918,5.900000095367432,5.940000057220459,7764662.0,5.845898151397705
2010-06-09,6.360000133514404,5.960000038146973,5.96999979019165,6.269999980926514,19669457.0,6.170670986175537
2010-06-10,6.320000171661377,6.190000057220459,6.199999809265137,6.21999979019165,11624021.0,6.121463775634766
2010-06-11,6.289999961853027,6.130000114440918,6.28000020980835,6.159999847412109,8150007.0,6.062413692474365
2010-06-15,6.159999847412109,6.159999847412109,6.159999847412109,6.159999847412109,0.0,6.062413692474365
2010-06-17,6.230000019073486,6.070000171661377,6.199999809265137,6.090000152587891,8049839.0,5.993522644042969
2010-06-18,6.099999904632568,5.75,6.090000152587891,5.800000190734863,12527865.0,5.7081170082092285
2010-06-21,5.909999847412109,5.650000095367432,5.769999980926514,5.860000133514404,15720983.0,5.7671661376953125
2010-06-22,5.909999847412109,5.769999980926514,5.840000152587891,5.860000133514404,8156189.0,5.7671661376953125
2010-06-23,6.139999866485596,5.869999885559082,5.869999885559082,5.960000038146973,16797148.0,5.865582466125488
2010-06-24,6.110000133514404,5.889999866485596,5.980000019073486,5.980000019073486,10128935.0,5.885265827178955
2010-06-25,5.989999771118164,5.75,5.989999771118164,5.829999923706055,7753948.0,5.737641334533691
2010-06-28,5.889999866485596,5.710000038146973,5.849999904632568,5.769999980926514,4684295.0,5.678592205047607
2010-06-29,5.820000171661377,5.269999980926514,5.78000020980835,5.28000020980835,9598301.0,5.196354866027832
2010-06-30,5.269999980926514,5.079999923706055,5.260000228881836,5.110000133514404,5700612.0,5.02904748916626
2010-07-01,5.199999809265137,5.019999980926514,5.099999904632568,5.059999942779541,5566092.0,4.97983980178833
2010-07-02,5.090000152587891,4.630000114440918,5.059999942779541,4.949999809265137,9268328.0,4.871582508087158
2010-07-05,4.909999847412109,4.75,4.849999904632568,4.800000190734863,5019166.0,4.723958492279053
2010-07-06,4.960000038146973,4.800000190734863,4.800000190734863,4.900000095367432,10610949.0,4.822375297546387
2010-07-07,5.039999961853027,4.909999847412109,4.909999847412109,4.980000019073486,9156031.0,4.901107311248779
2010-07-08,5.019999980926514,4.849999904632568,5.019999980926514,4.860000133514404,5752913.0,4.783008575439453
2010-07-09,5.179999828338623,4.820000171661377,4.880000114440918,5.110000133514404,13007345.0,5.02904748916626
2010-07-12,5.179999828338623,5.019999980926514,5.090000152587891,5.170000076293945,12240517.0,5.08809757232666
2010-07-13,5.269999980926514,5.099999904632568,5.170000076293945,5.210000038146973,18254154.0,5.127464294433594
2010-07-14,5.300000190734863,5.150000095367432,5.170000076293945,5.190000057220459,11476674.0,5.107780456542969
2010-07-15,5.210000038146973,4.960000038146973,5.190000057220459,4.96999979019165,8835057.0,4.891265869140625
2010-07-16,5.0,4.849999904632568,4.949999809265137,4.96999979019165,6758432.0,4.891265869140625
2010-07-19,5.079999923706055,4.869999885559082,4.920000076293945,5.070000171661377,6485184.0,4.989682197570801
2010-07-20,5.300000190734863,5.039999961853027,5.070000171661377,5.239999771118164,11021539.0,5.15698766708374
2010-07-21,5.289999961853027,5.159999847412109,5.239999771118164,5.210000038146973,12347996.0,5.127464294433594
2010-07-22,5.409999847412109,5.159999847412109,5.179999828338623,5.360000133514404,15789637.0,5.275087356567383
2010-07-23,5.420000076293945,5.210000038146973,5.360000133514404,5.329999923706055,9674727.0,5.24556303024292
2010-07-26,5.349999904632568,5.239999771118164,5.349999904632568,5.329999923706055,10247315.0,5.24556303024292
2010-07-27,5.429999828338623,5.269999980926514,5.329999923706055,5.400000095367432,12641040.0,5.314453601837158
2010-07-28,5.570000171661377,5.300000190734863,5.360000133514404,5.489999771118164,17216544.0,5.4030280113220215
2010-07-29,6.03000020980835,5.449999809265137,5.489999771118164,5.849999904632568,34553145.0,5.757324695587158
2010-07-30,5.949999809265137,5.670000076293945,5.789999961853027,5.860000133514404,22273134.0,5.7671661376953125
2010-08-02,5.920000076293945,5.760000228881836,5.869999885559082,5.889999866485596,13576191.0,5.796690940856934
2010-08-03,6.170000076293945,5.880000114440918,5.900000095367432,5.940000057220459,27787619.0,5.845898151397705
2010-08-04,6.079999923706055,5.820000171661377,5.889999866485596,6.070000171661377,18933565.0,5.97383975982666
2010-08-05,6.369999885559082,6.050000190734863,6.070000171661377,6.289999961853027,32690325.0,6.190354824066162
2010-08-06,6.380000114440918,6.170000076293945,6.320000171661377,6.349999904632568,22103419.0,6.249403953552246
2010-08-09,6.880000114440918,6.380000114440918,6.380000114440918,6.769999980926514,32653400.0,6.662750244140625
2010-08-10,6.71999979019165,6.369999885559082,6.699999809265137,6.380000114440918,33784240.0,6.278929233551025
2010-08-11,6.409999847412109,6.099999904632568,6.369999885559082,6.28000020980835,26709676.0,6.180513381958008
2010-08-12,6.239999771118164,6.079999923706055,6.199999809265137,6.119999885559082,18700100.0,6.023047924041748
2010-08-13,6.289999961853027,6.039999961853027,6.099999904632568,6.239999771118164,25200533.0,6.141146183013916
2010-08-16,6.309999942779541,6.179999828338623,6.199999809265137,6.269999980926514,17968142.0,6.170670986175537
2010-08-17,6.699999809265137,6.289999961853027,6.289999961853027,6.519999980926514,34247069.0,6.416711330413818
2010-08-18,6.559999942779541,6.349999904632568,6.460000038146973,6.440000057220459,19590732.0,6.337978839874268
2010-08-19,6.5,6.349999904632568,6.409999847412109,6.380000114440918,12042648.0,6.278929233551025
2010-08-20,6.380000114440918,6.159999847412109,6.380000114440918,6.179999828338623,14515240.0,6.082096576690674
2010-08-23,6.320000171661377,6.139999866485596,6.179999828338623,6.179999828338623,10015325.0,6.082096576690674
2010-08-24,6.300000190734863,6.099999904632568,6.199999809265137,6.25,10865287.0,6.1509881019592285
2010-08-25,6.230000019073486,6.019999980926514,6.230000019073486,6.03000020980835,12337812.0,5.934473514556885
2010-08-26,6.179999828338623,6.03000020980835,6.059999942779541,6.170000076293945,7472292.0,6.072255611419678
2010-08-27,6.25,6.070000171661377,6.159999847412109,6.230000019073486,8759235.0,6.131304740905762
2010-08-30,6.329999923706055,6.230000019073486,6.300000190734863,6.309999942779541,13110965.0,6.210037708282471
2010-08-31,6.300000190734863,6.199999809265137,6.300000190734863,6.260000228881836,9518762.0,6.160829544067383
2010-09-01,6.349999904632568,6.079999923706055,6.21999979019165,6.150000095367432,12133268.0,6.052571773529053
2010-09-02,6.340000152587891,6.110000133514404,6.21999979019165,6.269999980926514,16441688.0,6.170670986175537
2010-09-03,6.5,6.25,6.269999980926514,6.380000114440918,18273739.0,6.278929233551025
2010-09-06,6.650000095367432,6.320000171661377,6.389999866485596,6.579999923706055,27115220.0,6.475759983062744
2010-09-07,6.639999866485596,6.440000057220459,6.590000152587891,6.559999942779541,15732388.0,6.4560770988464355
2010-09-08,6.559999942779541,6.400000095367432,6.480000019073486,6.510000228881836,13521332.0,6.406869411468506
2010-09-09,6.659999847412109,6.420000076293945,6.510000228881836,6.480000019073486,17193912.0,6.377344131469727
2010-09-10,6.710000038146973,6.380000114440918,6.480000019073486,6.690000057220459,22009482.0,6.584017276763916
2010-09-13,6.690000057220459,6.690000057220459,6.690000057220459,6.690000057220459,0.0,6.584017276763916
2010-09-14,6.860000133514404,6.449999809265137,6.860000133514404,6.53000020980835,30197048.0,6.426552772521973
2010-09-15,6.489999771118164,6.230000019073486,6.480000019073486,6.25,19783456.0,6.1509881019592285
2010-09-16,6.349999904632568,6.099999904632568,6.199999809265137,6.309999942779541,12287211.0,6.210037708282471
2010-09-17,6.340000152587891,6.099999904632568,6.300000190734863,6.130000114440918,8262652.0,6.032889366149902
2010-09-20,6.199999809265137,6.03000020980835,6.139999866485596,6.079999923706055,6359207.0,5.983681678771973
2010-09-21,6.199999809265137,6.03000020980835,6.119999885559082,6.139999866485596,5545482.0,6.042731285095215
2010-09-27,6.309999942779541,6.190000057220459,6.190000057220459,6.28000020980835,6511347.0,6.180513381958008
2010-09-28,6.260000228881836,6.099999904632568,6.260000228881836,6.119999885559082,7490126.0,6.023047924041748
2010-09-29,6.119999885559082,6.119999885559082,6.119999885559082,6.119999885559082,0.0,6.023047924041748
2010-09-30,6.199999809265137,5.909999847412109,6.059999942779541,6.110000133514404,7572513.0,6.0132060050964355
2010-10-08,6.25,6.099999904632568,6.159999847412109,6.210000038146973,11913195.0,6.111621379852295
2010-10-11,6.260000228881836,6.150000095367432,6.199999809265137,6.230000019073486,14179501.0,6.131304740905762
2010-10-12,6.260000228881836,6.130000114440918,6.21999979019165,6.150000095367432,11558685.0,6.052571773529053
2010-10-13,6.199999809265137,6.090000152587891,6.150000095367432,6.170000076293945,15038332.0,6.072255611419678
2010-10-14,6.130000114440918,5.900000095367432,6.130000114440918,5.900000095367432,16890925.0,5.806532859802246
2010-10-15,5.900000095367432,5.900000095367432,5.900000095367432,5.900000095367432,0.0,5.806532859802246
2010-10-18,5.989999771118164,5.480000019073486,5.900000095367432,5.559999942779541,22663079.0,5.47191858291626
2010-10-19,5.710000038146973,5.5,5.53000020980835,5.710000038146973,11762648.0,5.619543075561523
2010-10-20,5.710000038146973,5.510000228881836,5.619999885559082,5.630000114440918,10985102.0,5.5408101081848145
2010-10-21,5.710000038146973,5.579999923706055,5.630000114440918,5.710000038146973,10091311.0,5.619543075561523
2010-10-22,5.71999979019165,5.599999904632568,5.710000038146973,5.690000057220459,10852959.0,5.599860191345215
2010-10-25,5.800000190734863,5.619999885559082,5.699999809265137,5.760000228881836,15299019.0,5.668751239776611
2010-10-26,5.769999980926514,5.659999847412109,5.760000228881836,5.699999809265137,14191064.0,5.609700679779053
2010-10-27,5.929999828338623,5.710000038146973,5.71999979019165,5.78000020980835,19489440.0,5.6884331703186035
2010-10-28,5.889999866485596,5.679999828338623,5.800000190734863,5.739999771118164,12944481.0,5.649067401885986
2010-10-29,5.889999866485596,5.679999828338623,5.800000190734863,5.690000057220459,9522993.0,5.599860191345215
2010-11-01,5.78000020980835,5.619999885559082,5.659999847412109,5.71999979019165,14147212.0,5.6293840408325195
2010-11-02,5.849999904632568,5.71999979019165,5.800000190734863,5.78000020980835,18013779.0,5.6884331703186035
2010-11-03,5.800000190734863,5.659999847412109,5.760000228881836,5.670000076293945,12951127.0,5.58017635345459
2010-11-04,5.769999980926514,5.639999866485596,5.670000076293945,5.739999771118164,13561305.0,5.649067401885986
2010-11-05,5.949999809265137,5.710000038146973,5.760000228881836,5.889999866485596,26083058.0,5.796690940856934
2010-11-08,6.090000152587891,5.889999866485596,5.929999828338623,6.079999923706055,26297359.0,5.983681678771973
2010-11-09,6.139999866485596,6.0,6.099999904632568,6.110000133514404,24025781.0,6.0132060050964355
2010-11-10,6.360000133514404,6.079999923706055,6.119999885559082,6.28000020980835,30445796.0,6.180513381958008
2010-11-11,6.46999979019165,6.150000095367432,6.260000228881836,6.159999847412109,35214365.0,6.062413692474365
2010-11-12,6.300000190734863,5.789999961853027,6.210000038146973,5.840000152587891,27763916.0,5.747483253479004
2010-11-15,6.03000020980835,5.809999942779541,5.840000152587891,6.019999980926514,14085639.0,5.924631595611572
2010-11-16,6.300000190734863,5.989999771118164,6.050000190734863,6.130000114440918,34449554.0,6.032889366149902
2010-11-17,6.179999828338623,5.789999961853027,6.139999866485596,5.849999904632568,19652111.0,5.757324695587158
2010-11-18,5.949999809265137,5.679999828338623,5.900000095367432,5.869999885559082,11833638.0,5.777008056640625
2010-11-19,5.900000095367432,5.730000019073486,5.860000133514404,5.880000114440918,9809859.0,5.786849498748779
2010-11-22,5.949999809265137,5.78000020980835,5.849999904632568,5.860000133514404,11057206.0,5.7671661376953125
2010-11-23,5.849999904632568,5.53000020980835,5.849999904632568,5.590000152587891,11862314.0,5.501443386077881
2010-11-24,5.920000076293945,5.559999942779541,5.579999923706055,5.920000076293945,13323966.0,5.826215744018555
2010-11-25,6.300000190734863,6.039999961853027,6.179999828338623,6.079999923706055,32177819.0,5.983681678771973
2010-11-26,6.690000057220459,6.690000057220459,6.690000057220459,6.690000057220459,24085786.0,6.584017276763916
2010-11-29,7.360000133514404,7.360000133514404,7.360000133514404,7.360000133514404,8553871.0,7.24340295791626
2010-11-30,8.100000381469727,7.409999847412109,8.100000381469727,8.100000381469727,206928902.0,7.971681118011475
2010-12-01,8.029999732971191,7.510000228881836,7.78000020980835,7.630000114440918,99995719.0,7.50912618637085
2010-12-02,8.390000343322754,7.539999961853027,7.639999866485596,8.130000114440918,128326771.0,8.001204490661621
2010-12-03,7.949999809265137,7.630000114440918,7.809999942779541,7.710000038146973,71862310.0,7.587859153747559
2010-12-06,7.949999809265137,7.28000020980835,7.710000038146973,7.550000190734863,59253314.0,7.430393695831299
2010-12-07,7.739999771118164,7.340000152587891,7.400000095367432,7.519999980926514,39427885.0,7.4008684158325195
2010-12-08,7.800000190734863,7.380000114440918,7.420000076293945,7.570000171661377,36584944.0,7.450076103210449
2010-12-09,7.579999923706055,7.139999866485596,7.460000038146973,7.25,36783874.0,7.135145664215088
2010-12-10,7.380000114440918,7.079999923706055,7.179999828338623,7.25,28961446.0,7.135145664215088
2010-12-13,7.449999809265137,7.21999979019165,7.21999979019165,7.329999923706055,35874037.0,7.213878631591797
2010-12-14,7.440000057220459,7.289999961853027,7.309999942779541,7.360000133514404,34858711.0,7.24340295791626
2010-12-15,7.369999885559082,7.210000038146973,7.340000152587891,7.25,25837730.0,7.135145664215088
2010-12-16,7.639999866485596,7.210000038146973,7.230000019073486,7.440000057220459,52340324.0,7.322136402130127
2010-12-17,7.480000019073486,7.320000171661377,7.360000133514404,7.409999847412109,20615252.0,7.292611122131348
2010-12-20,7.460000038146973,7.010000228881836,7.389999866485596,7.139999866485596,26571876.0,7.026888847351074
2010-12-21,7.230000019073486,7.03000020980835,7.099999904632568,7.170000076293945,14894793.0,7.056413173675537
2010-12-22,7.21999979019165,7.050000190734863,7.199999809265137,7.070000171661377,14466580.0,6.9579973220825195
2010-12-23,7.079999923706055,6.840000152587891,7.079999923706055,6.860000133514404,21328477.0,6.751324653625488
2010-12-24,6.929999828338623,6.659999847412109,6.849999904632568,6.670000076293945,16179475.0,6.564334869384766
2010-12-27,6.840000152587891,6.480000019073486,6.71999979019165,6.539999961853027,16880870.0,6.436394214630127
2010-12-28,6.699999809265137,6.480000019073486,6.5,6.579999923706055,15966310.0,6.475759983062744
2010-12-29,6.639999866485596,6.480000019073486,6.599999904632568,6.619999885559082,9682638.0,6.515127182006836
2010-12-30,6.690000057220459,6.550000190734863,6.599999904632568,6.630000114440918,11495516.0,6.52496862411499
2010-12-31,6.809999942779541,6.599999904632568,6.610000133514404,6.739999771118164,16391980.0,6.633225440979004
2011-01-04,6.789999961853027,6.599999904632568,6.760000228881836,6.71999979019165,13774227.0,6.613542079925537
2011-01-05,7.389999866485596,6.670000076293945,6.699999809265137,7.070000171661377,45217949.0,6.9579973220825195
2011-01-06,7.579999923706055,7.059999942779541,7.199999809265137,7.449999809265137,56533756.0,7.331976890563965
2011-01-07,7.380000114440918,7.099999904632568,7.289999961853027,7.170000076293945,31923866.0,7.056413173675537
2011-01-10,7.159999847412109,6.78000020980835,7.150000095367432,6.829999923706055,17676094.0,6.721799373626709
2011-01-11,6.96999979019165,6.699999809265137,6.730000019073486,6.909999847412109,12845385.0,6.800532341003418
2011-01-12,6.960000038146973,6.71999979019165,6.960000038146973,6.849999904632568,8967853.0,6.741483211517334
2011-01-13,6.900000095367432,6.739999771118164,6.789999961853027,6.760000228881836,7677302.0,6.652909278869629
2011-01-14,6.889999866485596,6.650000095367432,6.710000038146973,6.739999771118164,10539904.0,6.633225440979004
2011-01-17,6.71999979019165,6.239999771118164,6.650000095367432,6.28000020980835,13308130.0,6.180513381958008
2011-01-18,6.309999942779541,6.099999904632568,6.269999980926514,6.239999771118164,6525799.0,6.141146183013916
2011-01-19,6.400000095367432,6.210000038146973,6.260000228881836,6.380000114440918,7729669.0,6.278929233551025
2011-01-20,6.480000019073486,6.199999809265137,6.400000095367432,6.21999979019165,11946792.0,6.121463775634766
2011-01-21,6.360000133514404,6.110000133514404,6.150000095367432,6.25,8183507.0,6.1509881019592285
2011-01-24,6.289999961853027,6.03000020980835,6.25,6.119999885559082,8937806.0,6.023047924041748
2011-01-25,6.170000076293945,6.03000020980835,6.079999923706055,6.099999904632568,5983563.0,6.003364086151123
2011-01-26,6.199999809265137,6.050000190734863,6.150000095367432,6.199999809265137,6390747.0,6.101780891418457
2011-01-27,6.349999904632568,6.099999904632568,6.139999866485596,6.28000020980835,8852559.0,6.180513381958008
2011-01-28,6.420000076293945,6.210000038146973,6.269999980926514,6.340000152587891,13390524.0,6.239562511444092
2011-01-31,6.440000057220459,6.239999771118164,6.300000190734863,6.389999866485596,12389066.0,6.2887701988220215
2011-02-01,6.489999771118164,6.349999904632568,6.349999904632568,6.420000076293945,9967924.0,6.318294525146484
2011-02-09,6.760000228881836,6.300000190734863,6.340000152587891,6.559999942779541,15770450.0,6.4560770988464355
2011-02-10,6.78000020980835,6.440000057220459,6.5,6.679999828338623,14113621.0,6.57417631149292
2011-02-11,6.75,6.590000152587891,6.619999885559082,6.679999828338623,13526856.0,6.57417631149292
2011-02-14,6.849999904632568,6.650000095367432,6.679999828338623,6.78000020980835,17765376.0,6.672592639923096
2011-02-15,7.190000057220459,6.730000019073486,6.800000190734863,6.849999904632568,30909471.0,6.741483211517334
2011-02-16,6.940000057220459,6.710000038146973,6.760000228881836,6.900000095367432,18365456.0,6.790690898895264
2011-02-17,7.079999923706055,6.800000190734863,6.929999828338623,6.860000133514404,17735366.0,6.751324653625488
2011-02-18,6.960000038146973,6.75,6.860000133514404,6.78000020980835,14618870.0,6.672592639923096
2011-02-21,7.090000152587891,6.699999809265137,6.71999979019165,7.039999961853027,22182528.0,6.928472518920898
2011-02-22,7.070000171661377,6.769999980926514,7.039999961853027,6.800000190734863,19948779.0,6.692274570465088
2011-02-23,6.909999847412109,6.730000019073486,6.769999980926514,6.900000095367432,13601398.0,6.790690898895264
2011-02-24,7.420000076293945,6.760000228881836,6.849999904632568,7.179999828338623,36294482.0,7.06625509262085
2011-02-25,7.489999771118164,7.130000114440918,7.190000057220459,7.369999885559082,48456319.0,7.253244876861572
2011-02-28,7.53000020980835,7.210000038146973,7.449999809265137,7.349999904632568,30614115.0,7.233561992645264
2011-03-01,8.09000015258789,8.09000015258789,8.09000015258789,8.09000015258789,13367464.0,7.961839199066162
2011-03-02,8.899999618530273,8.899999618530273,8.899999618530273,8.899999618530273,12252041.0,8.759008407592773
2011-03-03,9.75,8.819999694824219,9.300000190734863,9.359999656677246,207926012.0,9.211719512939453
2011-03-04,9.380000114440918,8.850000381469727,9.210000038146973,9.029999732971191,95305051.0,8.886947631835938
2011-03-07,9.15999984741211,8.829999923706055,9.029999732971191,8.899999618530273,79791199.0,8.759008407592773
2011-03-08,9.279999732971191,8.600000381469727,8.789999961853027,9.140000343322754,110648728.0,8.995205879211426
2011-03-09,9.859999656677246,8.90999984741211,8.979999542236328,9.399999618530273,135316818.0,9.25108528137207
2011-03-10,9.579999923706055,9.029999732971191,9.199999809265137,9.270000457763672,73175182.0,9.123147010803223
2011-03-11,10.199999809265137,9.0600004196167,9.170000076293945,10.199999809265137,134441505.0,10.038413047790527
2011-03-14,11.220000267028809,10.3100004196167,10.449999809265137,11.220000267028809,123571366.0,11.042254447937012
2011-03-15,12.34000015258789,10.970000267028809,11.220000267028809,11.75,176593272.0,11.563857078552246
2011-03-16,11.739999771118164,11.170000076293945,11.649999618530273,11.520000457763672,95960677.0,11.337502479553223
2011-03-17,12.199999809265137,11.289999961853027,11.3100004196167,11.550000190734863,82914480.0,11.367026329040527
2011-03-18,11.760000228881836,11.210000038146973,11.399999618530273,11.359999656677246,50263278.0,11.180034637451172
2011-03-21,12.470000267028809,10.90999984741211,11.350000381469727,12.15999984741211,100064586.0,11.967363357543945
2011-03-22,13.380000114440918,11.949999809265137,12.100000381469727,13.380000114440918,119628769.0,13.168034553527832
2011-03-23,13.800000190734863,12.960000038146973,13.220000267028809,13.210000038146973,110753812.0,13.000728607177734
2011-03-24,14.529999732971191,12.8100004196167,13.0,14.420000076293945,143727508.0,14.191559791564941
2011-03-25,14.670000076293945,14.050000190734863,14.100000381469727,14.449999809265137,109182150.0,14.221084594726562
2011-03-28,14.9399995803833,14.15999984741211,14.510000228881836,14.640000343322754,79163046.0,14.408076286315918
2011-03-29,14.579999923706055,13.180000305175781,14.579999923706055,13.180000305175781,114978859.0,12.971202850341797
2011-03-30,13.65999984741211,12.819999694824219,12.989999771118164,13.220000267028809,66354600.0,13.010570526123047
2011-03-31,13.5,11.960000038146973,12.989999771118164,13.220000267028809,110683732.0,13.010570526123047
2011-04-01,13.34000015258789,12.59000015258789,12.699999809265137,12.84000015258789,64457597.0,12.636589050292969
2011-04-06,13.470000267028809,12.40999984741211,12.619999885559082,13.069999694824219,61269429.0,12.862946510314941
2011-04-07,13.239999771118164,12.609999656677246,12.899999618530273,12.710000038146973,46164608.0,12.508648872375488
2011-04-08,12.949999809265137,12.550000190734863,12.550000190734863,12.779999732971191,41064130.0,12.577540397644043
2011-04-11,13.979999542236328,12.699999809265137,12.8100004196167,13.510000228881836,87377578.0,13.295974731445312
2011-04-12,13.739999771118164,13.0600004196167,13.4399995803833,13.25,52409085.0,13.040095329284668
2011-04-13,14.0,13.15999984741211,13.25,13.5,60532843.0,13.286133766174316
2011-04-14,14.40999984741211,13.109999656677246,13.5,14.010000228881836,83761673.0,13.788055419921875
2011-04-15,14.680000305175781,13.710000038146973,13.880000114440918,14.470000267028809,87719275.0,14.240767478942871
2011-04-18,15.920000076293945,14.380000114440918,14.399999618530273,15.920000076293945,86499660.0,15.66779613494873
2011-04-19,17.510000228881836,16.18000030517578,16.479999542236328,16.280000686645508,138484224.0,16.0220947265625
2011-04-20,16.139999389648438,15.010000228881836,16.059999465942383,15.039999961853027,109980312.0,14.801736831665039
2011-04-21,15.279999732971191,14.380000114440918,14.880000114440918,14.420000076293945,83091752.0,14.191559791564941
2011-04-25,14.199999809265137,13.550000190734863,14.199999809265137,13.699999809265137,50554439.0,13.482966423034668
2011-04-26,14.020000457763672,13.5,13.699999809265137,13.630000114440918,39185243.0,13.414074897766113
2011-04-27,13.859999656677246,12.729999542236328,13.649999618530273,13.239999771118164,59306115.0,13.030254364013672
2011-04-28,13.279999732971191,12.020000457763672,13.15999984741211,12.100000381469727,45015028.0,11.908313751220703
2011-04-29,13.079999923706055,11.90999984741211,12.020000457763672,12.949999809265137,52408596.0,12.74484634399414
2011-05-03,13.520000457763672,12.399999618530273,12.779999732971191,13.210000038146973,49468771.0,13.000728607177734
2011-05-04,14.380000114440918,12.899999618530273,13.100000381469727,13.850000381469727,77753816.0,13.630590438842773
2011-05-05,14.479999542236328,13.520000457763672,13.699999809265137,13.979999542236328,58811548.0,13.758529663085938
2011-05-06,14.760000228881836,13.720000267028809,13.75,14.640000343322754,70647559.0,14.408076286315918
2011-05-09,14.850000381469727,14.319999694824219,14.710000038146973,14.5,50469763.0,14.270291328430176
2011-05-10,15.100000381469727,14.260000228881836,14.319999694824219,14.760000228881836,53995365.0,14.526174545288086
2011-05-11,14.880000114440918,14.0,14.699999809265137,14.130000114440918,59783968.0,13.906153678894043
2011-05-12,14.079999923706055,13.0,13.760000228881836,13.039999961853027,74146685.0,12.833422660827637
2011-05-13,13.489999771118164,12.680000305175781,13.039999961853027,13.380000114440918,47674327.0,13.168034553527832
2011-05-16,13.550000190734863,13.140000343322754,13.300000190734863,13.289999961853027,27011037.0,13.079462051391602
2011-05-17,13.890000343322754,12.850000381469727,13.180000305175781,13.739999771118164,52726978.0,13.522332191467285
2011-05-18,13.960000038146973,13.479999542236328,13.600000381469727,13.680000305175781,37890758.0,13.463284492492676
2011-05-19,13.789999961853027,13.100000381469727,13.6899995803833,13.1899995803833,35113060.0,12.981043815612793
2011-05-20,13.489999771118164,12.930000305175781,13.069999694824219,13.199999809265137,23816561.0,12.990887641906738
2011-05-23,13.149999618530273,12.359999656677246,12.979999542236328,12.399999618530273,28763613.0,12.222079277038574
2011-05-24,12.680000305175781,12.149999618530273,12.350000381469727,12.460000038146973,25184990.0,12.281217575073242
2011-05-25,12.890000343322754,12.350000381469727,12.5,12.5600004196167,27546020.0,12.37978458404541
2011-05-26,12.65999984741211,12.0,12.510000228881836,12.029999732971191,31416551.0,11.857386589050293
2011-05-27,12.050000190734863,10.899999618530273,11.880000114440918,10.9399995803833,34461943.0,10.783026695251465
2011-05-30,10.970000267028809,10.359999656677246,10.680000305175781,10.449999809265137,23345429.0,10.30005931854248
2011-05-31,11.25,10.470000267028809,10.510000228881836,11.119999885559082,38396739.0,10.960443496704102
2011-06-01,11.300000190734863,10.989999771118164,11.149999618530273,11.199999809265137,25511319.0,11.039297103881836
2011-06-02,11.600000381469727,10.65999984741211,10.970000267028809,11.34000015258789,37861435.0,11.177288055419922
2011-06-03,11.6899995803833,11.180000305175781,11.25,11.390000343322754,29685453.0,11.226570129394531
2011-06-07,11.880000114440918,11.34000015258789,11.449999809265137,11.65999984741211,28014245.0,11.492695808410645
2011-06-08,11.859999656677246,11.359999656677246,11.510000228881836,11.739999771118164,29951533.0,11.571549415588379
2011-06-09,12.800000190734863,11.569999694824219,11.649999618530273,12.220000267028809,61735242.0,12.044661521911621
2011-06-10,12.270000457763672,11.510000228881836,11.979999542236328,12.010000228881836,34705418.0,11.837675094604492
2011-06-13,11.90999984741211,11.5600004196167,11.800000190734863,11.739999771118164,20955734.0,11.571549415588379
2011-06-14,12.800000190734863,11.850000381469727,11.850000381469727,12.460000038146973,45340178.0,12.281217575073242
2011-06-15,12.449999809265137,12.149999618530273,12.279999732971191,12.1899995803833,28103082.0,12.015091896057129
2011-06-16,12.029999732971191,11.5,12.029999732971191,11.510000228881836,24838632.0,11.3448486328125
2011-06-17,11.75,11.100000381469727,11.399999618530273,11.180000305175781,18696504.0,11.019583702087402
2011-06-20,11.300000190734863,10.8100004196167,11.199999809265137,11.020000457763672,15003394.0,10.861879348754883
2011-06-21,11.300000190734863,10.899999618530273,11.149999618530273,11.279999732971191,15810906.0,11.118148803710938
2011-06-22,11.90999984741211,11.399999618530273,11.5,11.609999656677246,24827330.0,11.443414688110352
2011-06-23,11.930000305175781,11.3100004196167,11.399999618530273,11.829999923706055,24253821.0,11.660256385803223
2011-06-24,12.550000190734863,11.699999809265137,11.779999732971191,12.140000343322754,37327017.0,11.965808868408203
2011-06-27,12.819999694824219,12.149999618530273,12.289999961853027,12.59000015258789,44009141.0,12.40935230255127
2011-06-29,12.859999656677246,12.180000305175781,12.699999809265137,12.199999809265137,35249966.0,12.024947166442871
2011-06-30,12.600000381469727,12.0600004196167,12.100000381469727,12.369999885559082,27213006.0,12.192509651184082
2011-07-01,13.210000038146973,12.449999809265137,13.0,12.600000381469727,53093011.0,12.419210433959961
2011-07-04,12.979999542236328,12.600000381469727,12.699999809265137,12.869999885559082,38453257.0,12.685334205627441
2011-07-05,13.09000015258789,12.710000038146973,13.010000228881836,13.0,41628650.0,12.813469886779785
2011-07-06,13.479999542236328,12.770000457763672,13.0,13.380000114440918,56052317.0,13.188016891479492
2011-07-07,13.430000305175781,13.010000228881836,13.220000267028809,13.069999694824219,36824236.0,12.882465362548828
2011-07-08,13.180000305175781,12.550000190734863,13.010000228881836,12.770000457763672,28316277.0,12.586770057678223
2011-07-11,13.130000114440918,12.510000228881836,12.600000381469727,12.970000267028809,22968333.0,12.783900260925293
2011-07-12,12.859999656677246,12.510000228881836,12.739999771118164,12.539999961853027,22538168.0,12.360069274902344
2011-07-13,12.789999961853027,12.489999771118164,12.489999771118164,12.710000038146973,16002482.0,12.527629852294922
2011-07-14,12.90999984741211,12.609999656677246,12.6899995803833,12.75,17550865.0,12.567056655883789
2011-07-15,13.579999923706055,12.699999809265137,12.729999542236328,13.460000038146973,66511205.0,13.266868591308594
2011-07-18,13.670000076293945,13.25,13.479999542236328,13.319999694824219,37510157.0,13.128877639770508
2011-07-19,13.279999732971191,12.899999618530273,13.279999732971191,13.079999923706055,24743859.0,12.892321586608887
2011-07-20,13.270000457763672,12.850000381469727,13.15999984741211,12.970000267028809,15508802.0,12.783900260925293
2011-07-21,13.069999694824219,12.649999618530273,13.0,12.65999984741211,16313932.0,12.478347778320312
2011-07-22,12.829999923706055,12.619999885559082,12.710000038146973,12.710000038146973,10655476.0,12.527629852294922
2011-07-25,12.6899995803833,11.739999771118164,12.600000381469727,11.869999885559082,29004719.0,11.69968318939209
2011-07-26,11.970000267028809,11.699999809265137,11.8100004196167,11.920000076293945,11606232.0,11.748966217041016
2011-07-27,12.25,11.710000038146973,11.869999885559082,12.149999618530273,15980281.0,11.975665092468262
2011-07-28,12.479999542236328,11.859999656677246,12.0,12.239999771118164,18116048.0,12.064374923706055
2011-07-29,12.270000457763672,11.829999923706055,12.15999984741211,11.859999656677246,16016059.0,11.689826011657715
2011-08-01,11.949999809265137,11.760000228881836,11.800000190734863,11.84000015258789,10530527.0,11.670114517211914
2011-08-02,11.829999923706055,11.3100004196167,11.829999923706055,11.510000228881836,15188965.0,11.3448486328125
2011-08-03,11.5600004196167,11.25,11.329999923706055,11.479999542236328,8704422.0,11.315279006958008
2011-08-04,11.8100004196167,11.520000457763672,11.520000457763672,11.680000305175781,10374029.0,11.512410163879395
2011-08-05,11.470000267028809,11.020000457763672,11.199999809265137,11.25,12207960.0,11.088580131530762
2011-08-08,11.0,10.130000114440918,11.0,10.229999542236328,22760878.0,10.08321475982666
2011-08-09,10.489999771118164,9.470000267028809,9.819999694824219,10.300000190734863,22816769.0,10.15221118927002
2011-08-10,10.6899995803833,10.319999694824219,10.640000343322754,10.359999656677246,16723545.0,10.211348533630371
2011-08-11,10.880000114440918,9.90999984741211,10.029999732971191,10.75,21169324.0,10.595752716064453
2011-08-12,10.9399995803833,10.699999809265137,10.850000381469727,10.729999542236328,16527797.0,10.576040267944336
2011-08-15,11.25,10.720000267028809,10.720000267028809,11.050000190734863,18094958.0,10.891448974609375
2011-08-16,11.09000015258789,10.819999694824219,11.0600004196167,10.960000038146973,13020989.0,10.802740097045898
2011-08-17,11.029999732971191,10.760000228881836,10.899999618530273,10.9399995803833,9523142.0,10.783026695251465
2011-08-18,11.350000381469727,10.699999809265137,11.25,10.720000267028809,13011679.0,10.566184997558594
2011-08-19,10.670000076293945,10.229999542236328,10.319999694824219,10.520000457763672,10575690.0,10.369054794311523
2011-08-22,10.609999656677246,10.180000305175781,10.5,10.350000381469727,10030747.0,10.201494216918945
2011-08-23,10.609999656677246,10.260000228881836,10.380000114440918,10.600000381469727,11634613.0,10.447906494140625
2011-08-24,10.949999809265137,10.489999771118164,10.600000381469727,10.739999771118164,18253215.0,10.585897445678711
2011-08-25,11.100000381469727,10.630000114440918,10.75,11.029999732971191,18640556.0,10.871736526489258
2011-08-26,11.079999923706055,10.829999923706055,10.949999809265137,10.989999771118164,14764864.0,10.832308769226074
2011-08-29,11.270000457763672,10.859999656677246,10.880000114440918,11.260000228881836,19151068.0,11.098435401916504
2011-08-30,11.350000381469727,10.90999984741211,11.300000190734863,10.989999771118164,16138130.0,10.832308769226074
2011-08-31,11.279999732971191,10.90999984741211,11.100000381469727,11.010000228881836,16719823.0,10.852023124694824
2011-09-01,10.989999771118164,10.510000228881836,10.930000305175781,10.600000381469727,16173049.0,10.447906494140625
2011-09-02,10.680000305175781,10.300000190734863,10.520000457763672,10.380000114440918,8589336.0,10.231061935424805
2011-09-05,10.220000267028809,10.010000228881836,10.220000267028809,10.0600004196167,7716517.0,9.915654182434082
2011-09-06,10.220000267028809,9.850000381469727,9.869999885559082,10.069999694824219,6761367.0,9.925511360168457
2011-09-07,10.350000381469727,10.079999923706055,10.170000076293945,10.329999923706055,7392385.0,10.181780815124512
2011-09-08,10.470000267028809,10.180000305175781,10.430000305175781,10.239999771118164,10342221.0,10.093070030212402
2011-09-09,10.300000190734863,10.039999961853027,10.15999984741211,10.0600004196167,6336577.0,9.915654182434082
2011-09-13,9.979999542236328,9.779999732971191,9.869999885559082,9.979999542236328,5130277.0,9.83680248260498
2011-09-14,10.09000015258789,9.680000305175781,10.050000190734863,10.039999961853027,6197552.0,9.895939826965332
2011-09-15,10.149999618530273,9.960000038146973,10.050000190734863,10.050000190734863,6317696.0,9.90579891204834
2011-09-16,10.239999771118164,9.989999771118164,10.130000114440918,10.020000457763672,5936380.0,9.876228332519531
2011-09-20,10.149999618530273,9.859999656677246,10.09000015258789,10.130000114440918,7648611.0,9.984649658203125
2011-09-21,10.779999732971191,10.050000190734863,10.09000015258789,10.609999656677246,19378002.0,10.457762718200684
2011-09-22,10.539999961853027,9.979999542236328,10.40999984741211,10.079999923706055,17835839.0,9.935367584228516
2011-09-23,10.220000267028809,9.760000228881836,9.800000190734863,10.15999984741211,11148308.0,10.0142183303833
2011-09-26,10.359999656677246,10.0,10.100000381469727,10.319999694824219,19285029.0,10.17192268371582
2011-09-27,11.350000381469727,10.510000228881836,10.600000381469727,10.859999656677246,50889923.0,10.70417594909668
2011-09-28,10.789999961853027,10.300000190734863,10.699999809265137,10.329999923706055,25357135.0,10.181780815124512
2011-09-29,10.199999809265137,9.569999694824219,10.09000015258789,9.600000381469727,19671759.0,9.46225357055664
2011-09-30,9.779999732971191,9.199999809265137,9.779999732971191,9.420000076293945,10482940.0,9.284836769104004
2011-10-10,9.640000343322754,9.300000190734863,9.4399995803833,9.420000076293945,6274075.0,9.284836769104004
2011-10-11,9.800000190734863,9.279999732971191,9.680000305175781,9.430000305175781,8561492.0,9.294693946838379
2011-10-12,9.920000076293945,9.199999809265137,9.3100004196167,9.850000381469727,15168368.0,9.708667755126953
2011-10-13,10.25,9.739999771118164,9.75,10.119999885559082,19347704.0,9.974793434143066
2011-10-14,10.130000114440918,9.859999656677246,10.0600004196167,10.0,10794631.0,9.856513977050781
2011-10-17,10.229999542236328,9.970000267028809,10.050000190734863,10.069999694824219,9670977.0,9.925511360168457
2011-10-18,10.649999618530273,9.869999885559082,9.930000305175781,10.25,40485946.0,10.102928161621094
2011-10-19,10.1899995803833,9.739999771118164,10.149999618530273,9.869999885559082,21065064.0,9.728379249572754
2011-10-20,9.800000190734863,9.449999809265137,9.789999961853027,9.670000076293945,10652485.0,9.53125
2011-10-21,9.779999732971191,9.460000038146973,9.670000076293945,9.600000381469727,10249763.0,9.46225357055664
2011-10-24,9.829999923706055,9.199999809265137,9.579999923706055,9.770000457763672,12158585.0,9.629814147949219
2011-10-25,10.130000114440918,9.619999885559082,9.6899995803833,10.069999694824219,16479507.0,9.925511360168457
2011-10-26,10.329999923706055,9.890000343322754,10.050000190734863,10.0600004196167,20851823.0,9.915654182434082
2011-10-27,10.449999809265137,9.979999542236328,10.149999618530273,10.029999732971191,17099115.0,9.88608455657959
2011-10-28,10.34000015258789,10.029999732971191,10.15999984741211,10.210000038146973,17406494.0,10.063502311706543
2011-10-31,10.430000305175781,10.079999923706055,10.180000305175781,10.359999656677246,19213135.0,10.211348533630371
2011-11-01,10.420000076293945,10.130000114440918,10.199999809265137,10.199999809265137,14131861.0,10.053645133972168
2011-11-02,10.300000190734863,9.829999923706055,10.050000190734863,10.279999732971191,18642206.0,10.132497787475586
2011-11-03,11.100000381469727,10.279999732971191,10.329999923706055,10.40999984741211,40525419.0,10.260631561279297
2011-11-04,10.630000114440918,10.3100004196167,10.479999542236328,10.449999809265137,19763254.0,10.30005931854248
2011-11-07,10.6899995803833,10.420000076293945,10.420000076293945,10.460000038146973,14333034.0,10.309915542602539
2011-11-08,10.489999771118164,10.140000343322754,10.479999542236328,10.180000305175781,13166278.0,10.03393268585205
2011-11-09,10.380000114440918,10.0600004196167,10.239999771118164,10.350000381469727,12329706.0,10.201494216918945
2011-11-10,10.539999961853027,10.15999984741211,10.180000305175781,10.289999961853027,17080699.0,10.142354011535645
2011-11-11,10.5600004196167,10.180000305175781,10.25,10.430000305175781,15325920.0,10.28034496307373
2011-11-14,10.75,10.489999771118164,10.600000381469727,10.739999771118164,21795861.0,10.585897445678711
2011-11-15,11.170000076293945,10.59000015258789,10.699999809265137,11.0,39156086.0,10.84216594696045
2011-11-16,11.069999694824219,10.649999618530273,10.949999809265137,10.720000267028809,29171951.0,10.566184997558594
2011-11-17,11.100000381469727,10.630000114440918,10.630000114440918,10.869999885559082,32203113.0,10.714031219482422
2011-11-18,10.789999961853027,10.210000038146973,10.75,10.279999732971191,21168733.0,10.132497787475586
2011-11-21,10.390000343322754,10.149999618530273,10.149999618530273,10.319999694824219,8344611.0,10.17192268371582
2011-11-22,10.380000114440918,10.079999923706055,10.149999618530273,10.369999885559082,9592809.0,10.221206665039062
2011-11-23,10.5600004196167,10.270000457763672,10.399999618530273,10.279999732971191,13817307.0,10.132497787475586
2011-11-24,10.859999656677246,10.100000381469727,10.149999618530273,10.65999984741211,28025637.0,10.50704574584961
2011-11-25,10.890000343322754,10.510000228881836,10.670000076293945,10.699999809265137,20460983.0,10.546470642089844
2011-11-28,11.399999618530273,10.619999885559082,10.670000076293945,11.220000267028809,52912473.0,11.05901050567627
2011-11-29,11.65999984741211,11.100000381469727,11.289999961853027,11.220000267028809,53441681.0,11.05901050567627
2011-11-30,11.649999618530273,11.100000381469727,11.109999656677246,11.399999618530273,63373282.0,11.23642635345459
2011-12-01,12.539999961853027,11.529999732971191,11.680000305175781,12.539999961853027,85616101.0,12.360069274902344
2011-12-02,12.550000190734863,11.739999771118164,12.5,12.050000190734863,88285254.0,11.87710189819336
2011-12-05,11.979999542236328,11.220000267028809,11.819999694824219,11.390000343322754,42662777.0,11.226570129394531
2011-12-06,12.489999771118164,11.239999771118164,11.300000190734863,12.270000457763672,67468713.0,12.09394359588623
2011-12-07,13.09000015258789,11.859999656677246,12.180000305175781,12.449999809265137,84408134.0,12.271361351013184
2011-12-08,12.479999542236328,11.350000381469727,11.350000381469727,11.859999656677246,65268281.0,11.689826011657715
2011-12-09,12.800000190734863,11.460000038146973,11.5,12.470000267028809,74842752.0,12.2910737991333
2011-12-12,13.0600004196167,12.3100004196167,12.5,12.65999984741211,64915145.0,12.478347778320312
2011-12-13,12.789999961853027,11.960000038146973,12.600000381469727,12.380000114440918,49978585.0,12.202366828918457
2011-12-14,12.729999542236328,11.550000190734863,12.319999694824219,11.90999984741211,59801549.0,11.739109992980957
2011-12-15,11.979999542236328,11.210000038146973,11.720000267028809,11.239999771118164,46265158.0,11.07872200012207
2011-12-16,11.380000114440918,10.619999885559082,11.199999809265137,11.350000381469727,51026085.0,11.187145233154297
2011-12-19,11.229999542236328,10.75,11.09000015258789,11.069999694824219,35430784.0,10.911161422729492
2011-12-20,11.859999656677246,10.859999656677246,11.0600004196167,11.6899995803833,65722638.0,11.522265434265137
2011-12-21,12.079999923706055,11.199999809265137,11.729999542236328,11.229999542236328,55076448.0,11.068866729736328
2011-12-22,11.0600004196167,10.289999961853027,10.979999542236328,10.760000228881836,37691242.0,10.605610847473145
2011-12-23,11.039999961853027,10.460000038146973,10.75,10.640000343322754,29817520.0,10.48733139038086
2011-12-26,10.600000381469727,9.84000015258789,10.600000381469727,9.869999885559082,31321503.0,9.728379249572754
2011-12-27,9.800000190734863,8.880000114440918,9.640000343322754,9.010000228881836,35404327.0,8.880719184875488
2011-12-28,8.920000076293945,8.529999732971191,8.829999923706055,8.880000114440918,27143330.0,8.752585411071777
2011-12-29,9.109999656677246,8.75,8.800000190734863,8.920000076293945,22406520.0,8.792011260986328
2011-12-30,9.170000076293945,8.890000343322754,8.979999542236328,9.100000381469727,20137060.0,8.969429016113281
2012-01-04,9.319999694824219,8.329999923706055,9.220000267028809,8.369999885559082,19723529.0,8.249902725219727
2012-01-05,8.220000267028809,7.650000095367432,8.170000076293945,7.690000057220459,27515399.0,7.579659938812256
2012-01-06,7.909999847412109,7.610000133514404,7.610000133514404,7.849999904632568,16484537.0,7.737364292144775
2012-01-09,8.569999694824219,7.809999942779541,7.860000133514404,8.479999542236328,26685906.0,8.35832405090332
2012-01-10,8.949999809265137,8.25,8.350000381469727,8.890000343322754,35026613.0,8.762441635131836
2012-01-11,9.119999885559082,8.6899995803833,8.819999694824219,8.84000015258789,27386742.0,8.71315860748291
2012-01-12,9.270000457763672,8.630000114440918,8.779999732971191,9.170000076293945,31653755.0,9.038423538208008
2012-01-13,9.149999618530273,8.600000381469727,9.0600004196167,8.609999656677246,25547022.0,8.486458778381348
2012-01-16,8.550000190734863,8.050000190734863,8.5,8.079999923706055,15849967.0,7.964064121246338
2012-01-17,8.829999923706055,8.079999923706055,8.079999923706055,8.75,20769080.0,8.62445068359375
2012-01-18,8.960000038146973,8.4399995803833,8.8100004196167,8.520000457763672,19075570.0,8.397750854492188
2012-01-19,8.800000190734863,8.369999885559082,8.460000038146973,8.649999618530273,15536564.0,8.525884628295898
2012-01-20,8.800000190734863,8.619999885559082,8.680000305175781,8.739999771118164,10230791.0,8.614594459533691
2012-01-30,8.949999809265137,8.649999618530273,8.800000190734863,8.729999542236328,15300455.0,8.604737281799316
2012-01-31,8.789999961853027,8.40999984741211,8.699999809265137,8.619999885559082,11240449.0,8.496315956115723
2012-02-01,9.0,8.539999961853027,8.649999618530273,8.819999694824219,24935440.0,8.693446159362793
2012-02-02,8.90999984741211,8.670000076293945,8.800000190734863,8.899999618530273,17120051.0,8.772298812866211
2012-02-03,9.09000015258789,8.8100004196167,8.890000343322754,9.0,20129377.0,8.870863914489746
2012-02-06,9.119999885559082,8.829999923706055,9.010000228881836,9.050000190734863,20247320.0,8.920145988464355
2012-02-07,8.960000038146973,8.619999885559082,8.960000038146973,8.710000038146973,17467313.0,8.585023880004883
2012-02-08,9.039999961853027,8.649999618530273,8.720000267028809,8.979999542236328,18284736.0,8.851149559020996
2012-02-09,9.859999656677246,8.979999542236328,9.0,9.550000190734863,50560995.0,9.412971496582031
2012-02-10,9.65999984741211,9.359999656677246,9.470000267028809,9.539999961853027,35291503.0,9.403115272521973
2012-02-13,9.899999618530273,9.34000015258789,9.5,9.670000076293945,32002638.0,9.53125
2012-02-14,9.729999542236328,9.470000267028809,9.640000343322754,9.510000228881836,19531024.0,9.373546600341797
2012-02-15,9.729999542236328,9.489999771118164,9.5,9.619999885559082,18528313.0,9.481966972351074
2012-02-16,9.789999961853027,9.449999809265137,9.609999656677246,9.529999732971191,21683123.0,9.393259048461914
2012-02-17,9.59000015258789,9.210000038146973,9.5,9.520000457763672,18358129.0,9.383402824401855
2012-02-20,9.75,9.470000267028809,9.680000305175781,9.520000457763672,17938866.0,9.383402824401855
2012-02-21,10.100000381469727,9.40999984741211,9.520000457763672,9.979999542236328,45092195.0,9.83680248260498
2012-02-22,10.09000015258789,9.779999732971191,9.850000381469727,10.010000228881836,34126851.0,9.866373062133789
2012-02-23,10.109999656677246,9.859999656677246,10.050000190734863,10.010000228881836,27463719.0,9.866373062133789
2012-02-24,10.119999885559082,9.880000114440918,10.0,10.039999961853027,24047083.0,9.895939826965332
2012-02-27,10.149999618530273,9.960000038146973,10.0,10.0,29358571.0,9.856513977050781
2012-02-28,9.960000038146973,9.59000015258789,9.960000038146973,9.729999542236328,23976905.0,9.590388298034668
2012-02-29,10.039999961853027,9.649999618530273,9.6899995803833,9.890000343322754,25276600.0,9.748093605041504
2012-03-01,9.899999618530273,9.710000038146973,9.819999694824219,9.789999961853027,15216568.0,9.649527549743652
2012-03-02,9.970000267028809,9.75,9.779999732971191,9.90999984741211,14136844.0,9.767807960510254
2012-03-05,10.890000343322754,9.880000114440918,9.949999809265137,10.670000076293945,63918179.0,10.516901969909668
2012-03-06,10.649999618530273,10.25,10.550000190734863,10.350000381469727,40369945.0,10.201494216918945
2012-03-07,10.529999732971191,10.180000305175781,10.229999542236328,10.210000038146973,27167242.0,10.063502311706543
2012-03-08,10.380000114440918,10.180000305175781,10.25,10.3100004196167,16689186.0,10.162066459655762
2012-03-09,10.399999618530273,10.210000038146973,10.350000381469727,10.369999885559082,15724053.0,10.221206665039062
2012-03-12,10.630000114440918,10.369999885559082,10.399999618530273,10.529999732971191,23365247.0,10.378911018371582
2012-03-13,10.630000114440918,10.319999694824219,10.529999732971191,10.5600004196167,20871724.0,10.408479690551758
2012-03-14,11.510000228881836,10.510000228881836,10.59000015258789,11.25,106342955.0,11.088580131530762
2012-03-15,11.34000015258789,10.760000228881836,11.239999771118164,11.15999984741211,94932612.0,10.999871253967285
2012-03-16,11.220000267028809,10.75,11.130000114440918,11.050000190734863,56629474.0,10.891448974609375
2012-03-19,11.5,10.800000190734863,10.979999542236328,11.3100004196167,46378372.0,11.14771842956543
2012-03-20,11.449999809265137,10.800000190734863,11.25,10.819999694824219,32648788.0,10.664748191833496
2012-03-21,10.949999809265137,10.520000457763672,10.859999656677246,10.720000267028809,24561268.0,10.566184997558594
2012-03-22,10.850000381469727,10.529999732971191,10.680000305175781,10.710000038146973,14632702.0,10.556327819824219
2012-03-23,11.039999961853027,10.600000381469727,10.699999809265137,10.739999771118164,20637376.0,10.585897445678711
2012-03-26,10.779999732971191,10.470000267028809,10.649999618530273,10.59000015258789,14195041.0,10.438050270080566
2012-03-27,10.869999885559082,10.5600004196167,10.640000343322754,10.630000114440918,11808808.0,10.4774751663208
2012-03-28,10.520000457763672,9.569999694824219,10.510000228881836,9.569999694824219,27892279.0,9.432684898376465
2012-03-29,9.520000457763672,8.899999618530273,9.40999984741211,9.079999923706055,20236825.0,8.949715614318848
2012-03-30,9.300000190734863,8.920000076293945,9.09000015258789,9.09000015258789,12739819.0,8.959571838378906
2012-04-05,9.380000114440918,9.0600004196167,9.25,9.350000381469727,11832452.0,9.215841293334961
2012-04-06,9.529999732971191,9.319999694824219,9.359999656677246,9.40999984741211,11901439.0,9.274980545043945
2012-04-09,9.449999809265137,9.180000305175781,9.40999984741211,9.1899995803833,9543321.0,9.058136940002441
2012-04-10,9.34000015258789,8.850000381469727,9.119999885559082,9.329999923706055,12889887.0,9.196126937866211
2012-04-11,9.399999618530273,9.109999656677246,9.180000305175781,9.380000114440918,9237823.0,9.245410919189453
2012-04-12,9.770000457763672,9.359999656677246,9.399999618530273,9.649999618530273,18246845.0,9.51153564453125
2012-04-13,9.760000228881836,9.529999732971191,9.600000381469727,9.680000305175781,14335792.0,9.541107177734375
2012-04-16,9.729999542236328,9.470000267028809,9.510000228881836,9.569999694824219,10083768.0,9.432684898376465
2012-04-17,10.300000190734863,9.5,9.5600004196167,9.640000343322754,26768957.0,9.501681327819824
2012-04-18,9.930000305175781,9.5600004196167,9.84000015258789,9.850000381469727,17741552.0,9.708667755126953
2012-04-19,10.300000190734863,9.75,9.819999694824219,10.149999618530273,29442624.0,10.004363059997559
2012-04-20,10.149999618530273,10.149999618530273,10.149999618530273,10.149999618530273,0.0,10.004363059997559
2012-04-23,10.25,9.859999656677246,10.210000038146973,9.890000343322754,17853972.0,9.748093605041504
2012-04-24,9.970000267028809,9.279999732971191,9.800000190734863,9.619999885559082,15925246.0,9.481966972351074
2012-04-25,9.75,9.460000038146973,9.649999618530273,9.699999809265137,12978262.0,9.560818672180176
2012-04-26,9.9399995803833,9.630000114440918,9.670000076293945,9.729999542236328,13247991.0,9.590388298034668
2012-04-27,9.779999732971191,9.479999542236328,9.779999732971191,9.510000228881836,11809752.0,9.373546600341797
2012-05-02,9.949999809265137,9.569999694824219,9.6899995803833,9.819999694824219,13998844.0,9.679098129272461
2012-05-03,10.170000076293945,9.699999809265137,9.699999809265137,10.010000228881836,21640450.0,9.866373062133789
2012-05-04,10.0600004196167,9.850000381469727,9.979999542236328,9.979999542236328,12648739.0,9.83680248260498
2012-05-07,10.180000305175781,9.859999656677246,9.949999809265137,10.15999984741211,17775437.0,10.0142183303833
2012-05-08,10.180000305175781,9.90999984741211,10.130000114440918,10.0,15107762.0,9.856513977050781
2012-05-09,9.930000305175781,9.699999809265137,9.930000305175781,9.710000038146973,12299712.0,9.570676803588867
2012-05-10,9.90999984741211,9.680000305175781,9.699999809265137,9.75,9952115.0,9.610102653503418
2012-05-11,10.529999732971191,9.720000267028809,9.75,10.229999542236328,40898036.0,10.08321475982666
2012-05-14,10.460000038146973,10.0,10.289999961853027,10.1899995803833,30901661.0,10.043787956237793
2012-05-15,10.109999656677246,9.850000381469727,10.029999732971191,10.020000457763672,17743031.0,9.876228332519531
2012-05-16,10.680000305175781,10.15999984741211,10.170000076293945,10.359999656677246,44309852.0,10.211348533630371
2012-05-17,11.020000457763672,10.3100004196167,10.359999656677246,10.680000305175781,51838864.0,10.52675724029541
2012-05-18,10.529999732971191,10.140000343322754,10.40999984741211,10.149999618530273,28334552.0,10.004363059997559
2012-05-21,10.229999542236328,9.920000076293945,10.09000015258789,10.109999656677246,15680277.0,9.964936256408691
2012-05-22,10.40999984741211,10.149999618530273,10.149999618530273,10.25,14090466.0,10.102928161621094
2012-05-23,10.300000190734863,9.970000267028809,10.199999809265137,10.119999885559082,14244534.0,9.974793434143066
2012-05-24,10.170000076293945,9.930000305175781,10.079999923706055,9.949999809265137,13745924.0,9.807232856750488
2012-05-25,10.010000228881836,9.600000381469727,9.930000305175781,9.609999656677246,15541289.0,9.472110748291016
2012-05-28,9.770000457763672,9.3100004196167,9.569999694824219,9.720000267028809,12141479.0,9.580533027648926
2012-05-29,9.90999984741211,9.640000343322754,9.729999542236328,9.819999694824219,12223723.0,9.679098129272461
2012-05-30,10.09000015258789,9.800000190734863,9.819999694824219,9.890000343322754,12593610.0,9.748093605041504
2012-05-31,10.029999732971191,9.800000190734863,9.8100004196167,9.899999618530273,9250653.0,9.757949829101562
2012-06-01,9.960000038146973,9.710000038146973,9.920000076293945,9.789999961853027,8397137.0,9.649527549743652
2012-06-04,9.65999984741211,9.329999923706055,9.59000015258789,9.350000381469727,12411908.0,9.215841293334961
2012-06-05,9.5600004196167,9.329999923706055,9.380000114440918,9.399999618530273,8721515.0,9.265124320983887
2012-06-06,9.510000228881836,9.300000190734863,9.430000305175781,9.329999923706055,6182898.0,9.196126937866211
2012-06-07,9.479999542236328,9.109999656677246,9.449999809265137,9.170000076293945,7287312.0,9.038423538208008
2012-06-08,9.319999694824219,8.949999809265137,9.300000190734863,8.989999771118164,8233009.0,8.861006736755371
2012-06-11,9.170000076293945,8.9399995803833,9.039999961853027,9.149999618530273,7625612.0,9.01871109008789
2012-06-12,9.239999771118164,9.039999961853027,9.140000343322754,9.170000076293945,7839607.0,9.038423538208008
2012-06-13,9.369999885559082,9.149999618530273,9.199999809265137,9.350000381469727,8513363.0,9.215841293334961
2012-06-14,9.449999809265137,9.220000267028809,9.350000381469727,9.25,7580761.0,9.117276191711426
2012-06-15,9.569999694824219,9.260000228881836,9.329999923706055,9.420000076293945,10047433.0,9.284836769104004
2012-06-18,9.550000190734863,9.420000076293945,9.420000076293945,9.449999809265137,7892196.0,9.314406394958496
2012-06-19,9.75,9.359999656677246,9.489999771118164,9.529999732971191,15181363.0,9.393259048461914
2012-06-20,9.569999694824219,9.300000190734863,9.529999732971191,9.319999694824219,9407920.0,9.186271667480469
2012-06-21,9.329999923706055,9.039999961853027,9.319999694824219,9.15999984741211,6264876.0,9.028566360473633
2012-06-25,9.149999618530273,8.960000038146973,9.149999618530273,8.970000267028809,5584381.0,8.841294288635254
2012-06-26,9.109999656677246,8.880000114440918,8.930000305175781,9.100000381469727,5342204.0,8.969429016113281
2012-06-27,9.25,9.029999732971191,9.100000381469727,9.0600004196167,4818448.0,8.930004119873047
2012-06-28,9.140000343322754,8.850000381469727,9.140000343322754,8.869999885559082,6781335.0,8.742729187011719
2012-06-29,9.1899995803833,8.869999885559082,8.869999885559082,9.15999984741211,8197716.0,9.028566360473633
2012-07-02,9.260000228881836,9.149999618530273,9.25,9.199999809265137,5941380.0,9.067994117736816
2012-07-03,9.34000015258789,9.119999885559082,9.199999809265137,9.1899995803833,9538004.0,9.058136940002441
2012-07-04,9.1899995803833,8.949999809265137,9.149999618530273,9.010000228881836,8706816.0,8.880719184875488
2012-07-05,9.029999732971191,8.609999656677246,9.020000457763672,8.619999885559082,8404010.0,8.496315956115723
2012-07-06,8.989999771118164,8.640000343322754,8.640000343322754,8.869999885559082,5691429.0,8.742729187011719
2012-07-09,9.350000381469727,8.779999732971191,8.800000190734863,8.979999542236328,14328702.0,8.851149559020996
2012-07-10,8.979999542236328,8.800000190734863,8.880000114440918,8.90999984741211,5369850.0,8.782154083251953
2012-07-11,8.949999809265137,8.75,8.760000228881836,8.9399995803833,4950934.0,8.811723709106445
2012-07-12,9.270000457763672,9.020000457763672,9.039999961853027,9.109999656677246,11670277.0,8.97928524017334
2012-07-13,9.279999732971191,9.020000457763672,9.119999885559082,9.180000305175781,9026588.0,9.0482816696167
2012-07-16,9.239999771118164,8.729999542236328,9.239999771118164,8.789999961853027,8816817.0,8.6638765335083
2012-07-17,8.90999984741211,8.6899995803833,8.779999732971191,8.859999656677246,4848502.0,8.73287296295166
2012-07-18,8.880000114440918,8.630000114440918,8.819999694824219,8.859999656677246,5631751.0,8.73287296295166
2012-07-19,8.970000267028809,8.720000267028809,8.84000015258789,8.920000076293945,6851894.0,8.792011260986328
2012-07-20,9.079999923706055,8.800000190734863,8.890000343322754,8.819999694824219,5984579.0,8.693446159362793
2012-07-23,9.149999618530273,8.6899995803833,8.75,8.890000343322754,7747733.0,8.762441635131836
2012-07-24,9.399999618530273,8.699999809265137,8.699999809265137,9.239999771118164,20223317.0,9.107419967651367
2012-07-25,9.6899995803833,9.079999923706055,9.510000228881836,9.130000114440918,21563287.0,8.998998641967773
2012-07-26,9.34000015258789,8.90999984741211,8.979999542236328,9.100000381469727,13402782.0,8.969429016113281
2012-07-27,9.350000381469727,9.079999923706055,9.25,9.170000076293945,14189931.0,9.038423538208008
2012-07-30,9.170000076293945,8.65999984741211,9.029999732971191,8.770000457763672,11012567.0,8.6441650390625
2012-07-31,8.770000457763672,7.889999866485596,8.699999809265137,8.119999885559082,11407761.0,8.003490447998047
2012-08-01,8.350000381469727,8.119999885559082,8.130000114440918,8.260000228881836,5221669.0,8.141483306884766
2012-08-02,8.329999923706055,8.069999694824219,8.260000228881836,8.109999656677246,5907307.0,7.993633270263672
2012-08-03,8.420000076293945,8.100000381469727,8.149999618530273,8.359999656677246,7795587.0,8.240046501159668
2012-08-06,8.479999542236328,8.25,8.289999961853027,8.470000267028809,8348361.0,8.348467826843262
2012-08-07,8.539999961853027,8.430000305175781,8.449999809265137,8.539999961853027,7159688.0,8.417464256286621
2012-08-08,8.680000305175781,8.460000038146973,8.539999961853027,8.579999923706055,7923699.0,8.456891059875488
2012-08-09,8.819999694824219,8.449999809265137,8.5,8.739999771118164,11050092.0,8.614594459533691
2012-08-10,8.699999809265137,8.579999923706055,8.670000076293945,8.609999656677246,6280489.0,8.486458778381348
2012-08-13,8.600000381469727,8.25,8.600000381469727,8.289999961853027,6241772.0,8.171051025390625
2012-08-14,8.460000038146973,8.220000267028809,8.289999961853027,8.399999618530273,4736668.0,8.279471397399902
2012-08-15,8.470000267028809,8.300000190734863,8.380000114440918,8.369999885559082,4111623.0,8.249902725219727
2012-08-16,8.729999542236328,8.300000190734863,8.380000114440918,8.640000343322754,10266021.0,8.516029357910156
2012-08-17,8.600000381469727,8.319999694824219,8.600000381469727,8.40999984741211,6660805.0,8.289328575134277
2012-08-20,8.420000076293945,8.220000267028809,8.399999618530273,8.369999885559082,4227915.0,8.249902725219727
2012-08-21,8.489999771118164,8.350000381469727,8.369999885559082,8.449999809265137,5586913.0,8.328754425048828
2012-08-22,8.470000267028809,8.25,8.449999809265137,8.300000190734863,6070488.0,8.180907249450684
2012-08-23,8.359999656677246,8.210000038146973,8.279999732971191,8.279999732971191,5321127.0,8.16119384765625
2012-08-24,8.369999885559082,8.09000015258789,8.260000228881836,8.100000381469727,5980029.0,7.98377799987793
2012-08-27,8.100000381469727,7.840000152587891,8.100000381469727,7.869999885559082,4739403.0,7.757076740264893
2012-08-28,7.96999979019165,7.800000190734863,7.860000133514404,7.949999809265137,3265251.0,7.835928440093994
2012-08-29,8.029999732971191,7.829999923706055,7.960000038146973,7.860000133514404,3437521.0,7.74722146987915
2012-08-30,7.900000095367432,7.449999809265137,7.820000171661377,7.619999885559082,5276817.0,7.510664463043213
2012-08-31,7.760000228881836,7.630000114440918,7.659999847412109,7.730000019073486,3202780.0,7.619085788726807
2012-09-03,8.050000190734863,7.75,7.809999942779541,7.989999771118164,6222266.0,7.875355243682861
2012-09-04,8.029999732971191,7.78000020980835,7.929999828338623,7.829999923706055,5071385.0,7.717650890350342
2012-09-05,7.860000133514404,7.679999828338623,7.800000190734863,7.809999942779541,3621944.0,7.697937965393066
2012-09-06,7.920000076293945,7.760000228881836,7.800000190734863,7.880000114440918,4352969.0,7.766933441162109
2012-09-07,8.220000267028809,7.900000095367432,7.909999847412109,8.130000114440918,12105933.0,8.013346672058105
2012-09-10,8.239999771118164,8.079999923706055,8.170000076293945,8.220000267028809,8775364.0,8.102056503295898
2012-09-11,8.229999542236328,8.069999694824219,8.15999984741211,8.180000305175781,8314275.0,8.062629699707031
2012-09-12,8.289999961853027,8.140000343322754,8.199999809265137,8.260000228881836,9279680.0,8.141483306884766
2012-09-13,8.300000190734863,8.050000190734863,8.199999809265137,8.0600004196167,6888855.0,7.944352626800537
2012-09-14,8.199999809265137,8.029999732971191,8.130000114440918,8.09000015258789,5416061.0,7.973921298980713
2012-09-17,8.130000114440918,7.789999961853027,8.079999923706055,7.800000190734863,6088302.0,7.688082218170166
2012-09-18,7.860000133514404,7.699999809265137,7.78000020980835,7.71999979019165,3949446.0,7.60922908782959
2012-09-19,7.820000171661377,7.679999828338623,7.760000228881836,7.789999961853027,3612340.0,7.678224563598633
2012-09-20,7.800000190734863,7.449999809265137,7.800000190734863,7.53000020980835,5746098.0,7.4219560623168945
2012-09-21,7.550000190734863,7.369999885559082,7.5,7.400000095367432,4354507.0,7.293821334838867
2012-09-24,7.5,7.230000019073486,7.400000095367432,7.400000095367432,3531260.0,7.293821334838867
2012-09-25,7.480000019073486,7.340000152587891,7.400000095367432,7.369999885559082,2623779.0,7.264251232147217
2012-09-26,7.630000114440918,7.289999961853027,7.380000114440918,7.320000171661377,4726354.0,7.214969635009766
2012-09-27,7.449999809265137,7.119999885559082,7.170000076293945,7.389999866485596,6687738.0,7.28396463394165
2012-09-28,7.480000019073486,7.309999942779541,7.389999866485596,7.460000038146973,4118138.0,7.352960586547852
2012-10-08,7.570000171661377,7.429999828338623,7.489999771118164,7.449999809265137,3050042.0,7.343103408813477
2012-10-09,7.639999866485596,7.449999809265137,7.449999809265137,7.630000114440918,6548578.0,7.52052116394043
2012-10-10,7.809999942779541,7.570000171661377,7.610000133514404,7.75,7872534.0,7.63879919052124
2012-10-11,7.920000076293945,7.570000171661377,7.739999771118164,7.599999904632568,8311629.0,7.4909515380859375
2012-10-12,7.699999809265137,7.480000019073486,7.599999904632568,7.570000171661377,4729251.0,7.461381435394287
2012-10-15,7.619999885559082,7.429999828338623,7.599999904632568,7.5,3903065.0,7.392386436462402
2012-10-16,7.610000133514404,7.480000019073486,7.5,7.539999961853027,3480791.0,7.431812763214111
2012-10-17,7.599999904632568,7.480000019073486,7.539999961853027,7.559999942779541,4377049.0,7.45152473449707
2012-10-18,7.71999979019165,7.519999980926514,7.539999961853027,7.659999847412109,6575371.0,7.550090312957764
2012-10-19,7.78000020980835,7.599999904632568,7.699999809265137,7.610000133514404,6199076.0,7.500807762145996
2012-10-22,7.789999961853027,7.5,7.599999904632568,7.739999771118164,7763440.0,7.628942489624023
2012-10-23,7.789999961853027,7.630000114440918,7.699999809265137,7.760000228881836,7640738.0,7.648655891418457
2012-10-24,8.359999656677246,7.639999866485596,7.639999866485596,8.09000015258789,28812487.0,7.973921298980713
2012-10-25,8.0600004196167,7.860000133514404,8.010000228881836,7.869999885559082,12277556.0,7.757076740264893
2012-10-26,8.050000190734863,7.699999809265137,7.820000171661377,7.71999979019165,10059364.0,7.60922908782959
2012-10-29,7.699999809265137,7.46999979019165,7.679999828338623,7.53000020980835,7311094.0,7.4219560623168945
2012-10-30,7.579999923706055,7.409999847412109,7.579999923706055,7.449999809265137,6040477.0,7.343103408813477
2012-10-31,7.519999980926514,7.449999809265137,7.46999979019165,7.510000228881836,3284350.0,7.402242660522461
2012-11-01,7.639999866485596,7.5,7.5,7.610000133514404,5514655.0,7.500807762145996
2012-11-02,7.679999828338623,7.539999961853027,7.619999885559082,7.670000076293945,5902516.0,7.5599470138549805
2012-11-05,7.769999980926514,7.659999847412109,7.670000076293945,7.690000057220459,4466922.0,7.579659938812256
2012-11-06,7.730000019073486,7.489999771118164,7.699999809265137,7.550000190734863,4583106.0,7.441669464111328
2012-11-07,7.639999866485596,7.510000228881836,7.590000152587891,7.539999961853027,2704844.0,7.431812763214111
2012-11-08,7.510000228881836,7.300000190734863,7.5,7.309999942779541,5012099.0,7.205112457275391
2012-11-09,7.46999979019165,7.269999980926514,7.329999923706055,7.309999942779541,2449241.0,7.205112457275391
2012-11-12,7.389999866485596,7.230000019073486,7.320000171661377,7.269999980926514,3291722.0,7.165686130523682
2012-11-13,7.429999828338623,7.269999980926514,7.349999904632568,7.28000020980835,4267345.0,7.175543308258057
2012-11-14,7.369999885559082,7.139999866485596,7.239999771118164,7.28000020980835,2909038.0,7.175543308258057
2012-11-15,7.340000152587891,7.179999828338623,7.28000020980835,7.190000057220459,3317470.0,7.08683443069458
2012-11-16,7.199999809265137,7.099999904632568,7.150000095367432,7.150000095367432,2768782.0,7.047408103942871
2012-11-19,7.199999809265137,6.980000019073486,7.150000095367432,7.090000152587891,3641506.0,6.988269329071045
2012-11-20,7.130000114440918,7.019999980926514,7.099999904632568,7.039999961853027,2763581.0,6.938986778259277
2012-11-21,7.119999885559082,6.940000057220459,7.019999980926514,7.110000133514404,3043477.0,7.00798225402832
2012-11-22,7.119999885559082,6.980000019073486,7.099999904632568,7.059999942779541,2106053.0,6.958700180053711
2012-11-23,7.119999885559082,7.050000190734863,7.079999923706055,7.099999904632568,2331596.0,6.9981255531311035
2012-11-26,7.320000171661377,7.110000133514404,7.150000095367432,7.170000076293945,4538129.0,7.0671210289001465
2012-11-27,7.190000057220459,6.78000020980835,7.130000114440918,6.789999961853027,4007072.0,6.6925740242004395
2012-11-28,6.840000152587891,6.449999809265137,6.800000190734863,6.489999771118164,3902417.0,6.396877765655518
2012-11-29,6.550000190734863,6.21999979019165,6.5,6.239999771118164,3392509.0,6.15046501159668
2012-11-30,6.349999904632568,6.21999979019165,6.25,6.300000190734863,2614452.0,6.2096052169799805
2012-12-03,6.340000152587891,5.960000038146973,6.309999942779541,5.989999771118164,3407854.0,5.904052257537842
2012-12-04,6.079999923706055,5.690000057220459,5.900000095367432,6.0,6298237.0,5.913909435272217
2012-12-05,6.289999961853027,5.929999828338623,6.03000020980835,6.21999979019165,6874657.0,6.1307525634765625
2012-12-06,6.289999961853027,6.170000076293945,6.190000057220459,6.190000057220459,4146202.0,6.1011834144592285
2012-12-07,6.340000152587891,6.150000095367432,6.170000076293945,6.329999923706055,5107840.0,6.239173889160156
2012-12-10,6.539999961853027,6.309999942779541,6.309999942779541,6.53000020980835,8754916.0,6.436304569244385
2012-12-11,6.630000114440918,6.380000114440918,6.539999961853027,6.53000020980835,6601250.0,6.436304569244385
2012-12-12,6.949999809265137,6.449999809265137,6.519999980926514,6.710000038146973,12751697.0,6.6137213706970215
2012-12-13,6.71999979019165,6.449999809265137,6.639999866485596,6.460000038146973,7529884.0,6.367309093475342
2012-12-14,6.75,6.400000095367432,6.420000076293945,6.71999979019165,9999439.0,6.623578071594238
2012-12-17,6.840000152587891,6.679999828338623,6.71999979019165,6.829999923706055,9074880.0,6.731999397277832
2012-12-18,7.510000228881836,6.739999771118164,6.78000020980835,7.340000152587891,40041803.0,7.234681606292725
2012-12-19,7.369999885559082,7.070000171661377,7.269999980926514,7.139999866485596,21644843.0,7.037552356719971
2012-12-20,7.099999904632568,6.949999809265137,7.079999923706055,7.059999942779541,9460597.0,6.958700180053711
2012-12-21,7.179999828338623,7.03000020980835,7.099999904632568,7.079999923706055,8318865.0,6.978412628173828
2012-12-24,7.179999828338623,7.050000190734863,7.099999904632568,7.130000114440918,6398710.0,7.027695178985596
2012-12-25,7.340000152587891,7.079999923706055,7.099999904632568,7.239999771118164,17134653.0,7.136116981506348
2012-12-26,7.260000228881836,7.090000152587891,7.21999979019165,7.239999771118164,12166109.0,7.136116981506348
2012-12-27,7.320000171661377,7.139999866485596,7.300000190734863,7.150000095367432,8223856.0,7.047408103942871
2012-12-28,7.269999980926514,7.139999866485596,7.25,7.199999809265137,6634345.0,7.096690654754639
2012-12-31,7.25,7.130000114440918,7.25,7.199999809265137,6961059.0,7.096690654754639
2013-01-04,7.28000020980835,7.110000133514404,7.25,7.159999847412109,5618520.0,7.057265281677246
2013-01-07,7.53000020980835,7.28000020980835,7.28000020980835,7.369999885559082,15648351.0,7.264251232147217
2013-01-08,7.519999980926514,7.300000190734863,7.360000133514404,7.449999809265137,13800734.0,7.343103408813477
2013-01-09,7.690000057220459,7.340000152587891,7.5,7.409999847412109,16252460.0,7.303677082061768
2013-01-10,7.590000152587891,7.349999904632568,7.510000228881836,7.570000171661377,15097190.0,7.461381435394287
2013-01-11,7.559999942779541,7.320000171661377,7.559999942779541,7.329999923706055,12861891.0,7.224825382232666
2013-01-14,7.550000190734863,7.369999885559082,7.380000114440918,7.519999980926514,12556615.0,7.412099361419678
2013-01-15,7.849999904632568,7.5,7.550000190734863,7.71999979019165,20106750.0,7.60922908782959
2013-01-16,8.050000190734863,7.5,7.710000038146973,7.909999847412109,25495423.0,7.796503067016602
2013-01-17,8.5,7.940000057220459,8.180000305175781,7.949999809265137,31006471.0,7.835928440093994
2013-01-18,8.380000114440918,7.989999771118164,8.220000267028809,8.140000343322754,21072592.0,8.023202896118164
2013-01-21,8.199999809265137,8.0,8.1899995803833,8.109999656677246,13367641.0,7.993633270263672
2013-01-22,8.109999656677246,7.840000152587891,8.109999656677246,7.869999885559082,11568333.0,7.757076740264893
2013-01-23,8.079999923706055,7.800000190734863,7.800000190734863,7.960000038146973,8614380.0,7.845786094665527
2013-01-24,8.0,7.590000152587891,7.900000095367432,7.670000076293945,13320912.0,7.5599470138549805
2013-01-25,7.739999771118164,7.610000133514404,7.630000114440918,7.659999847412109,4929416.0,7.550090312957764
2013-01-28,7.820000171661377,7.650000095367432,7.679999828338623,7.800000190734863,8290973.0,7.688082218170166
2013-01-29,8.050000190734863,7.769999980926514,7.789999961853027,7.949999809265137,10775688.0,7.835928440093994
2013-01-30,8.09000015258789,7.909999847412109,7.949999809265137,8.039999961853027,10410247.0,7.924638271331787
2013-01-31,8.0600004196167,7.829999923706055,8.020000457763672,7.900000095367432,7716651.0,7.786647319793701
2013-02-01,8.199999809265137,7.809999942779541,7.820000171661377,8.09000015258789,13017089.0,7.973921298980713
2013-02-04,8.180000305175781,7.909999847412109,8.130000114440918,7.940000057220459,8818377.0,7.826073169708252
2013-02-05,8.0,7.820000171661377,7.869999885559082,7.940000057220459,5428996.0,7.826073169708252
2013-02-06,8.470000267028809,7.880000114440918,7.96999979019165,8.25,23129882.0,8.131625175476074
2013-02-07,8.199999809265137,8.020000457763672,8.180000305175781,8.0600004196167,11959635.0,7.944352626800537
2013-02-08,8.229999542236328,8.039999961853027,8.050000190734863,8.09000015258789,7513584.0,7.973921298980713
2013-02-18,8.220000267028809,8.09000015258789,8.119999885559082,8.119999885559082,5922301.0,8.003490447998047
2013-02-19,8.3100004196167,8.09000015258789,8.15999984741211,8.170000076293945,16180764.0,8.052772521972656
2013-02-20,8.399999618530273,8.010000228881836,8.15999984741211,8.369999885559082,18502886.0,8.249902725219727
2013-02-21,8.9399995803833,8.350000381469727,8.420000076293945,8.5600004196167,47937616.0,8.437177658081055
2013-02-22,8.75,8.420000076293945,8.569999694824219,8.460000038146973,22956999.0,8.338611602783203
2013-02-25,8.510000228881836,8.260000228881836,8.399999618530273,8.40999984741211,13652311.0,8.289328575134277
2013-02-26,8.789999961853027,8.380000114440918,8.449999809265137,8.539999961853027,22044154.0,8.417464256286621
2013-02-27,8.699999809265137,8.3100004196167,8.550000190734863,8.449999809265137,12977091.0,8.328754425048828
2013-02-28,8.520000457763672,8.270000457763672,8.479999542236328,8.470000267028809,12544303.0,8.348467826843262
2013-03-01,8.6899995803833,8.420000076293945,8.470000267028809,8.65999984741211,16921209.0,8.535741806030273
2013-03-04,8.84000015258789,8.359999656677246,8.65999984741211,8.430000305175781,17870398.0,8.309042930603027
2013-03-05,8.800000190734863,8.390000343322754,8.390000343322754,8.729999542236328,17162132.0,8.604737281799316
2013-03-06,9.550000190734863,8.760000228881836,8.760000228881836,9.0600004196167,34643571.0,8.930004119873047
2013-03-07,9.59000015258789,9.010000228881836,9.0600004196167,9.520000457763672,47135294.0,9.383402824401855
2013-03-08,9.729999542236328,9.100000381469727,9.40999984741211,9.130000114440918,29936982.0,8.998998641967773
2013-03-11,9.109999656677246,8.8100004196167,9.100000381469727,8.970000267028809,14031083.0,8.841294288635254
2013-03-12,9.029999732971191,8.579999923706055,8.880000114440918,8.710000038146973,15647134.0,8.585023880004883
2013-03-13,9.100000381469727,8.329999923706055,8.710000038146973,9.050000190734863,15363126.0,8.920145988464355
2013-03-14,9.579999923706055,8.710000038146973,8.819999694824219,9.25,34024402.0,9.117276191711426
2013-03-15,9.479999542236328,8.899999618530273,9.170000076293945,9.220000267028809,21013618.0,9.08770751953125
2013-03-18,9.420000076293945,9.09000015258789,9.149999618530273,9.180000305175781,14245375.0,9.0482816696167
2013-03-19,9.260000228881836,8.779999732971191,9.199999809265137,8.90999984741211,15123904.0,8.782154083251953
2013-03-20,9.149999618530273,8.850000381469727,8.899999618530273,9.140000343322754,12375888.0,9.008855819702148
2013-03-21,9.470000267028809,9.029999732971191,9.149999618530273,9.4399995803833,22134209.0,9.304550170898438
2013-03-22,9.470000267028809,9.279999732971191,9.350000381469727,9.350000381469727,14481783.0,9.215841293334961
2013-03-25,9.760000228881836,9.279999732971191,9.319999694824219,9.619999885559082,25753026.0,9.481966972351074
2013-03-26,9.770000457763672,9.420000076293945,9.600000381469727,9.699999809265137,24601950.0,9.560818672180176
2013-03-27,10.149999618530273,9.630000114440918,9.710000038146973,10.010000228881836,34126917.0,9.866373062133789
2013-03-28,9.949999809265137,9.420000076293945,9.8100004196167,9.460000038146973,33240809.0,9.324263572692871
2013-03-29,10.140000343322754,9.420000076293945,9.420000076293945,9.920000076293945,31918913.0,9.77766227722168
2013-04-01,10.279999732971191,9.729999542236328,10.0,9.760000228881836,25149960.0,9.619958877563477
2013-04-02,9.9399995803833,9.579999923706055,9.720000267028809,9.800000190734863,19747710.0,9.659384727478027
2013-04-03,10.0600004196167,9.720000267028809,9.770000457763672,9.8100004196167,21143301.0,9.669240951538086
2013-04-08,10.100000381469727,9.529999732971191,9.930000305175781,10.029999732971191,20652253.0,9.88608455657959
2013-04-09,10.4399995803833,9.920000076293945,10.180000305175781,9.9399995803833,33114074.0,9.797375679016113
2013-04-10,10.930000305175781,9.779999732971191,9.869999885559082,10.880000114440918,85884156.0,10.723888397216797
2013-04-11,10.920000076293945,10.550000190734863,10.699999809265137,10.600000381469727,45421944.0,10.447906494140625
2013-04-12,11.289999961853027,10.65999984741211,10.75,10.949999809265137,65014528.0,10.792882919311523
2013-04-15,11.199999809265137,10.699999809265137,10.800000190734863,10.779999732971191,31070260.0,10.625322341918945
2013-04-16,11.130000114440918,10.350000381469727,10.640000343322754,11.039999961853027,31059600.0,10.881592750549316
2013-04-17,11.260000228881836,10.779999732971191,11.0,11.079999923706055,30641334.0,10.921018600463867
2013-04-18,12.149999618530273,10.890000343322754,10.9399995803833,11.880000114440918,59513331.0,11.709538459777832
2013-04-19,13.0600004196167,11.760000228881836,11.800000190734863,13.050000190734863,74487507.0,12.862751960754395
2013-04-22,14.359999656677246,12.899999618530273,13.149999618530273,14.359999656677246,84209532.0,14.15395450592041
2013-04-23,14.569999694824219,13.800000190734863,14.5,13.859999656677246,78467665.0,13.661128997802734
2013-04-24,14.25,13.600000381469727,14.0,13.970000267028809,65861755.0,13.769551277160645
2013-04-25,13.920000076293945,12.569999694824219,13.770000457763672,12.680000305175781,94170317.0,12.498061180114746
2013-04-26,12.760000228881836,11.890000343322754,12.520000457763672,12.100000381469727,61472719.0,11.926383018493652
2013-05-02,12.34000015258789,12.020000457763672,12.180000305175781,12.319999694824219,37246357.0,12.143226623535156
2013-05-03,12.630000114440918,12.220000267028809,12.430000305175781,12.359999656677246,43328432.0,12.182652473449707
2013-05-06,13.359999656677246,12.289999961853027,12.399999618530273,13.25,61225911.0,13.059882164001465
2013-05-07,13.270000457763672,12.850000381469727,13.069999694824219,12.880000114440918,38797305.0,12.695192337036133
2013-05-08,13.710000038146973,12.829999923706055,12.890000343322754,13.239999771118164,45957189.0,13.050026893615723
2013-05-09,13.550000190734863,13.0,13.100000381469727,13.390000343322754,38048471.0,13.197874069213867
2013-05-10,13.59000015258789,13.020000457763672,13.270000457763672,13.399999618530273,33231988.0,13.207730293273926
2013-05-13,13.529999732971191,13.079999923706055,13.300000190734863,13.09000015258789,26082604.0,12.902177810668945
2013-05-14,13.09000015258789,11.920000076293945,13.020000457763672,12.260000228881836,37759703.0,12.084087371826172
2013-05-15,12.489999771118164,12.220000267028809,12.279999732971191,12.34000015258789,19171958.0,12.162939071655273
2013-05-16,13.449999809265137,12.050000190734863,12.300000190734863,13.260000228881836,50029793.0,13.069740295410156
2013-05-17,13.399999618530273,13.079999923706055,13.130000114440918,13.260000228881836,25718253.0,13.094426155090332
2013-05-20,13.579999923706055,12.880000114440918,13.270000457763672,13.390000343322754,35473943.0,13.222803115844727
2013-05-21,14.729999542236328,13.260000228881836,13.399999618530273,14.729999542236328,83536147.0,14.546070098876953
2013-05-22,14.680000305175781,13.850000381469727,14.680000305175781,13.930000305175781,61115159.0,13.756061553955078
2013-05-23,14.140000343322754,13.25,13.850000381469727,13.369999885559082,47705150.0,13.203052520751953
2013-05-24,14.119999885559082,13.229999542236328,13.260000228881836,13.819999694824219,34860648.0,13.647433280944824
2013-05-27,14.550000190734863,13.5600004196167,13.789999961853027,14.520000457763672,51921698.0,14.338693618774414
2013-05-28,15.380000114440918,14.350000381469727,14.449999809265137,15.0600004196167,78885410.0,14.87195110321045
2013-05-29,15.260000228881836,14.720000267028809,15.100000381469727,14.930000305175781,38980734.0,14.743574142456055
2013-05-30,16.389999389648438,14.800000190734863,14.899999618530273,16.1299991607666,57362898.0,15.928590774536133
2013-05-31,17.549999237060547,15.949999809265137,16.0,17.040000915527344,67448426.0,16.827226638793945
2013-06-03,17.450000762939453,16.68000030517578,16.809999465942383,16.969999313354492,44432536.0,16.758100509643555
2013-06-04,17.3700008392334,16.0,16.899999618530273,17.1299991607666,56117492.0,16.916101455688477
2013-06-05,17.889999389648438,16.31999969482422,16.899999618530273,17.530000686645508,68550665.0,17.31110954284668
2013-06-06,17.68000030517578,16.93000030517578,17.350000381469727,17.110000610351562,56252422.0,16.896352767944336
2013-06-07,17.739999771118164,16.950000762939453,17.709999084472656,17.5,64851913.0,17.281482696533203
2013-06-13,17.5,16.68000030517578,17.290000915527344,16.790000915527344,51564208.0,16.58034896850586
2013-06-14,17.469999313354492,16.690000534057617,16.780000686645508,17.40999984741211,60920267.0,17.192607879638672
2013-06-17,17.510000228881836,16.850000381469727,17.489999771118164,16.940000534057617,57441143.0,16.72847557067871
2013-06-18,18.469999313354492,16.809999465942383,16.979999542236328,18.420000076293945,94608367.0,18.18999481201172
2013-06-19,18.399999618530273,17.700000762939453,18.3799991607666,18.049999237060547,67937728.0,17.824615478515625
2013-06-20,18.239999771118164,17.579999923706055,18.079999923706055,18.1200008392334,54935909.0,17.89374351501465
2013-06-21,19.010000228881836,16.90999984741211,18.09000015258789,18.799999237060547,83752582.0,18.56524658203125
2013-06-24,18.899999618530273,17.739999771118164,18.799999237060547,18.5,78308826.0,18.268997192382812
2013-06-25,18.979999542236328,17.290000915527344,18.079999923706055,18.860000610351562,96275310.0,18.624502182006836
2013-06-26,19.190000534057617,18.200000762939453,19.059999465942383,18.770000457763672,66224866.0,18.535625457763672
2013-06-27,18.950000762939453,16.889999389648438,18.809999465942383,17.3799991607666,91669950.0,17.162979125976562
2013-06-28,17.770000457763672,15.640000343322754,17.770000457763672,15.640000343322754,94368562.0,15.444708824157715
2013-07-01,15.079999923706055,14.109999656677246,14.75,14.630000114440918,82655248.0,14.447319030761719
2013-07-02,15.949999809265137,14.630000114440918,14.649999618530273,15.569999694824219,82711345.0,15.375581741333008
2013-07-03,15.699999809265137,14.630000114440918,15.59000015258789,15.109999656677246,57824060.0,14.92132568359375
2013-07-04,14.970000267028809,14.220000267028809,14.800000190734863,14.5600004196167,53698597.0,14.378194808959961
2013-07-05,14.649999618530273,13.5,14.399999618530273,13.850000381469727,68392648.0,13.6770601272583
2013-07-08,13.319999694824219,12.520000457763672,13.319999694824219,12.5600004196167,57807293.0,12.403168678283691
2013-07-09,12.979999542236328,12.329999923706055,12.329999923706055,12.859999656677246,39349700.0,12.699420928955078
2013-07-10,13.260000228881836,12.5,12.739999771118164,13.0600004196167,45883664.0,12.896924018859863
2013-07-11,13.430000305175781,12.8100004196167,12.899999618530273,13.119999885559082,53983121.0,12.956174850463867
2013-07-12,13.850000381469727,12.949999809265137,13.0,13.569999694824219,66702404.0,13.400555610656738
2013-07-15,13.869999885559082,13.40999984741211,13.479999542236328,13.619999885559082,45169405.0,13.449930191040039
2013-07-16,13.670000076293945,13.149999618530273,13.510000228881836,13.649999618530273,40421122.0,13.4795560836792
2013-07-17,14.09000015258789,13.510000228881836,13.880000114440918,13.569999694824219,42823497.0,13.400555610656738
2013-07-18,13.40999984741211,13.039999961853027,13.260000228881836,13.220000267028809,32456808.0,13.054926872253418
2013-07-19,13.5600004196167,12.84000015258789,13.180000305175781,13.199999809265137,47165625.0,13.035176277160645
2013-07-22,13.550000190734863,13.020000457763672,13.430000305175781,13.489999771118164,35754638.0,13.321554183959961
2013-07-23,13.770000457763672,13.260000228881836,13.420000076293945,13.59000015258789,44438065.0,13.420305252075195
2013-07-24,13.779999732971191,13.350000381469727,13.550000190734863,13.630000114440918,41016168.0,13.459806442260742
2013-07-25,14.989999771118164,13.569999694824219,13.569999694824219,14.859999656677246,98295570.0,14.674447059631348
2013-07-26,14.899999618530273,14.380000114440918,14.510000228881836,14.460000038146973,49196791.0,14.279441833496094
2013-07-29,14.960000038146973,13.850000381469727,14.350000381469727,14.609999656677246,47651943.0,14.427569389343262
2013-07-30,14.859999656677246,14.199999809265137,14.510000228881836,14.59000015258789,31470729.0,14.407819747924805
2013-07-31,14.789999961853027,14.039999961853027,14.619999885559082,14.140000343322754,32175541.0,13.963438034057617
2013-08-01,14.319999694824219,13.800000190734863,14.050000190734863,14.180000305175781,44059207.0,14.002939224243164
2013-08-02,14.199999809265137,13.859999656677246,14.180000305175781,13.869999885559082,29027159.0,13.696808815002441
2013-08-05,14.34000015258789,13.8100004196167,13.90999984741211,14.210000038146973,31392472.0,14.032564163208008
2013-08-06,14.300000190734863,14.010000228881836,14.300000190734863,14.289999961853027,28667201.0,14.111565589904785
2013-08-07,14.489999771118164,13.899999618530273,14.289999961853027,13.979999542236328,30362177.0,13.805435180664062
2013-08-08,13.970000267028809,13.5,13.970000267028809,13.579999923706055,34233508.0,13.410430908203125
2013-08-09,13.770000457763672,13.09000015258789,13.579999923706055,13.239999771118164,29435532.0,13.074677467346191
2013-08-12,13.680000305175781,13.199999809265137,13.3100004196167,13.59000015258789,23395221.0,13.420305252075195
2013-08-13,13.630000114440918,13.40999984741211,13.59000015258789,13.600000381469727,17750329.0,13.430181503295898
2013-08-14,13.890000343322754,13.529999732971191,13.65999984741211,13.84000015258789,28853622.0,13.667184829711914
2013-08-15,14.579999923706055,13.680000305175781,13.869999885559082,14.3100004196167,54164065.0,14.131315231323242
2013-08-16,14.300000190734863,13.300000190734863,14.300000190734863,13.350000381469727,37356451.0,13.18330192565918
2013-08-19,13.649999618530273,13.020000457763672,13.199999809265137,13.470000267028809,16380601.0,13.301804542541504
2013-08-20,13.5600004196167,13.140000343322754,13.420000076293945,13.270000457763672,20637927.0,13.104301452636719
2013-08-21,13.5,13.239999771118164,13.270000457763672,13.34000015258789,15032290.0,13.17342758178711
2013-08-22,13.34000015258789,13.109999656677246,13.239999771118164,13.130000114440918,18096772.0,12.966050148010254
2013-08-23,13.270000457763672,13.020000457763672,13.130000114440918,13.1899995803833,16384747.0,13.025299072265625
2013-08-26,13.449999809265137,13.119999885559082,13.15999984741211,13.350000381469727,18170591.0,13.18330192565918
2013-08-27,14.0,13.270000457763672,13.350000381469727,13.880000114440918,42476968.0,13.706685066223145
2013-08-28,13.779999732971191,13.350000381469727,13.729999542236328,13.40999984741211,29290710.0,13.2425537109375
2013-08-29,13.470000267028809,13.050000190734863,13.4399995803833,13.149999618530273,22279197.0,12.985798835754395
2013-08-30,13.220000267028809,12.449999809265137,13.109999656677246,12.59000015258789,25382008.0,12.432791709899902
2013-09-02,12.779999732971191,12.3100004196167,12.380000114440918,12.6899995803833,12438885.0,12.531543731689453
2013-09-03,12.9399995803833,12.550000190734863,12.670000076293945,12.920000076293945,13154662.0,12.758673667907715
2013-09-04,13.050000190734863,12.569999694824219,12.899999618530273,12.670000076293945,17089555.0,12.511794090270996
2013-09-05,12.920000076293945,12.479999542236328,12.630000114440918,12.829999923706055,15843873.0,12.669795036315918
2013-09-06,13.199999809265137,12.649999618530273,12.989999771118164,12.75,21410559.0,12.590794563293457
2013-09-09,12.75,12.5,12.680000305175781,12.600000381469727,21040196.0,12.442669868469238
2013-09-10,12.899999618530273,12.420000076293945,12.600000381469727,12.75,28609518.0,12.590794563293457
2013-09-11,12.739999771118164,12.279999732971191,12.739999771118164,12.34000015258789,22248564.0,12.185914039611816
2013-09-12,12.630000114440918,12.199999809265137,12.300000190734863,12.3100004196167,15829320.0,12.156289100646973
2013-09-13,12.390000343322754,12.220000267028809,12.289999961853027,12.279999732971191,12618941.0,12.126665115356445
2013-09-16,12.359999656677246,12.100000381469727,12.279999732971191,12.170000076293945,16044012.0,12.018037796020508
2013-09-17,12.149999618530273,11.550000190734863,12.100000381469727,11.619999885559082,26250738.0,11.474905014038086
2013-09-18,11.760000228881836,11.569999694824219,11.609999656677246,11.670000076293945,9989663.0,11.524280548095703
2013-09-23,12.130000114440918,11.670000076293945,11.680000305175781,12.079999923706055,19637256.0,11.929161071777344
2013-09-24,12.050000190734863,11.850000381469727,12.050000190734863,11.930000305175781,13855667.0,11.781034469604492
2013-09-25,12.460000038146973,11.84000015258789,11.899999618530273,12.3100004196167,32718553.0,12.156289100646973
2013-09-26,12.4399995803833,11.949999809265137,12.289999961853027,12.010000228881836,19505079.0,11.86003589630127
2013-09-27,12.300000190734863,12.0,12.050000190734863,12.069999694824219,12500626.0,11.91928482055664
2013-09-30,12.170000076293945,11.710000038146973,12.069999694824219,11.789999961853027,15077249.0,11.642781257629395
2013-10-08,11.949999809265137,11.630000114440918,11.729999542236328,11.890000343322754,14127473.0,11.741534233093262
2013-10-09,13.079999923706055,11.770000457763672,11.869999885559082,13.079999923706055,66535199.0,12.916674613952637
2013-10-10,14.220000267028809,13.069999694824219,13.229999542236328,13.680000305175781,98466093.0,13.509183883666992
2013-10-11,13.850000381469727,13.319999694824219,13.720000267028809,13.579999923706055,43253590.0,13.410430908203125
2013-10-14,14.020000457763672,13.199999809265137,13.539999961853027,13.8100004196167,45989981.0,13.637558937072754
2013-10-15,15.079999923706055,13.680000305175781,13.75,14.84000015258789,74343101.0,14.654698371887207
2013-10-16,14.789999961853027,14.039999961853027,14.59000015258789,14.1899995803833,44403505.0,14.012813568115234
2013-10-17,14.729999542236328,13.899999618530273,14.319999694824219,13.920000076293945,35880307.0,13.746185302734375
2013-10-18,14.380000114440918,13.5,13.84000015258789,14.140000343322754,27555817.0,13.963438034057617
2013-10-21,14.449999809265137,14.100000381469727,14.3100004196167,14.229999542236328,26054214.0,14.052314758300781
2013-10-22,14.479999542236328,13.699999809265137,14.25,14.369999885559082,41293631.0,14.190567016601562
2013-10-23,14.859999656677246,13.699999809265137,14.65999984741211,13.770000457763672,38805925.0,13.598058700561523
2013-10-24,13.949999809265137,13.359999656677246,13.5,13.380000114440918,18848914.0,13.21292781829834
2013-10-25,13.539999961853027,12.699999809265137,13.399999618530273,12.930000305175781,19401587.0,12.768548011779785
2013-10-28,13.069999694824219,12.550000190734863,12.829999923706055,12.65999984741211,13704280.0,12.501917839050293
2013-10-29,12.720000267028809,11.550000190734863,12.399999618530273,11.949999809265137,25835135.0,11.800783157348633
2013-10-30,12.140000343322754,11.699999809265137,12.0,12.130000114440918,15191073.0,11.978537559509277
2013-10-31,12.069999694824219,11.609999656677246,12.0600004196167,11.630000114440918,18807943.0,11.484779357910156
2013-11-01,11.770000457763672,11.460000038146973,11.640000343322754,11.739999771118164,10690002.0,11.593406677246094
2013-11-04,12.1899995803833,11.699999809265137,11.699999809265137,12.0,13521090.0,11.850160598754883
2013-11-05,12.15999984741211,11.920000076293945,12.100000381469727,12.109999656677246,10655523.0,11.958785057067871
2013-11-06,12.239999771118164,11.880000114440918,12.079999923706055,11.880000114440918,13150773.0,11.731657981872559
2013-11-07,11.850000381469727,11.5,11.850000381469727,11.550000190734863,12379793.0,11.405778884887695
2013-11-08,11.529999732971191,11.130000114440918,11.529999732971191,11.279999732971191,12138411.0,11.13914966583252
2013-11-11,12.399999618530273,11.199999809265137,11.279999732971191,12.15999984741211,22078365.0,12.008163452148438
2013-11-12,12.25,11.90999984741211,12.039999961853027,11.989999771118164,15494845.0,11.84028434753418
2013-11-13,12.050000190734863,11.550000190734863,12.029999732971191,11.569999694824219,12906577.0,11.425529479980469
2013-11-14,11.770000457763672,11.420000076293945,11.520000457763672,11.760000228881836,9454672.0,11.61315631866455
2013-11-15,12.109999656677246,11.75,11.779999732971191,11.859999656677246,14622895.0,11.711906433105469
2013-11-18,12.149999618530273,11.90999984741211,11.90999984741211,12.109999656677246,15300199.0,11.958785057067871
2013-11-19,12.350000381469727,12.0600004196167,12.119999885559082,12.149999618530273,16615974.0,11.998285293579102
2013-11-20,12.260000228881836,11.970000267028809,12.180000305175781,12.09000015258789,18842056.0,11.939037322998047
2013-11-21,11.699999809265137,11.109999656677246,11.699999809265137,11.569999694824219,34526828.0,11.425529479980469
2013-11-22,11.800000190734863,11.510000228881836,11.640000343322754,11.579999923706055,17658373.0,11.435403823852539
2013-11-25,11.649999618530273,11.40999984741211,11.550000190734863,11.460000038146973,10573653.0,11.316902160644531
2013-11-26,11.550000190734863,11.34000015258789,11.399999618530273,11.489999771118164,8984513.0,11.346527099609375
2013-11-27,11.550000190734863,11.300000190734863,11.510000228881836,11.489999771118164,12228951.0,11.346527099609375
2013-11-28,12.109999656677246,11.4399995803833,11.479999542236328,11.760000228881836,24695430.0,11.61315631866455
2013-11-29,11.979999542236328,11.710000038146973,11.84000015258789,11.779999732971191,12530503.0,11.632905960083008
2013-12-02,11.640000343322754,11.010000228881836,11.579999923706055,11.199999809265137,18159332.0,11.060150146484375
2013-12-03,11.479999542236328,11.100000381469727,11.15999984741211,11.420000076293945,8900776.0,11.2774019241333
2013-12-04,11.75,11.329999923706055,11.430000305175781,11.529999732971191,12888841.0,11.386028289794922
2013-12-05,12.579999923706055,11.369999885559082,11.539999961853027,12.100000381469727,39480223.0,11.948911666870117
2013-12-06,12.170000076293945,11.819999694824219,11.979999542236328,11.850000381469727,18676147.0,11.702033996582031
2013-12-09,12.130000114440918,11.869999885559082,11.869999885559082,11.989999771118164,14484030.0,11.84028434753418
2013-12-10,12.100000381469727,11.899999618530273,12.0,11.920000076293945,10780469.0,11.771159172058105
2013-12-11,11.930000305175781,11.520000457763672,11.899999618530273,11.729999542236328,10839340.0,11.583531379699707
2013-12-12,12.119999885559082,11.619999885559082,11.649999618530273,11.869999885559082,15672686.0,11.721782684326172
2013-12-13,12.020000457763672,11.680000305175781,11.779999732971191,11.869999885559082,8753623.0,11.721782684326172
2013-12-16,12.25,11.8100004196167,11.899999618530273,11.960000038146973,19909859.0,11.810659408569336
2013-12-17,12.289999961853027,11.9399995803833,11.970000267028809,12.239999771118164,25642031.0,12.087163925170898
2013-12-18,12.460000038146973,12.100000381469727,12.260000228881836,12.420000076293945,24513846.0,12.264915466308594
2013-12-19,12.430000305175781,11.729999542236328,12.369999885559082,11.789999961853027,22463047.0,11.642781257629395
2013-12-20,11.880000114440918,11.449999809265137,11.6899995803833,11.59000015258789,17183152.0,11.445279121398926
2013-12-23,12.039999961853027,11.510000228881836,11.550000190734863,11.84000015258789,14322496.0,11.692158699035645
2013-12-24,12.09000015258789,11.539999961853027,11.90999984741211,11.699999809265137,11055935.0,11.553906440734863
2013-12-25,11.710000038146973,11.479999542236328,11.600000381469727,11.670000076293945,9498146.0,11.524280548095703
2013-12-26,11.880000114440918,11.350000381469727,11.680000305175781,11.359999656677246,11154497.0,11.218151092529297
2013-12-27,11.649999618530273,11.289999961853027,11.300000190734863,11.550000190734863,8983984.0,11.405778884887695
2013-12-30,11.649999618530273,11.399999618530273,11.569999694824219,11.449999809265137,7546274.0,11.307028770446777
2013-12-31,11.489999771118164,11.260000228881836,11.399999618530273,11.390000343322754,8711242.0,11.24777603149414
2014-01-02,11.479999542236328,11.3100004196167,11.380000114440918,11.470000267028809,7014569.0,11.326778411865234
2014-01-03,11.470000267028809,11.279999732971191,11.460000038146973,11.319999694824219,8274563.0,11.17864990234375
2014-01-06,11.3100004196167,10.920000076293945,11.3100004196167,10.9399995803833,10952466.0,10.80339527130127
2014-01-07,11.079999923706055,10.8100004196167,10.880000114440918,11.0,6527357.0,10.862646102905273
2014-01-08,11.119999885559082,10.760000228881836,11.050000190734863,10.770000457763672,10506258.0,10.635519027709961
2014-01-09,10.899999618530273,10.619999885559082,10.779999732971191,10.640000343322754,8684999.0,10.507142066955566
2014-01-10,10.619999885559082,10.010000228881836,10.59000015258789,10.069999694824219,12910771.0,9.944259643554688
2014-01-13,10.109999656677246,9.680000305175781,9.930000305175781,9.729999542236328,10120582.0,9.608504295349121
2014-01-14,10.069999694824219,9.729999542236328,9.75,10.020000457763672,8643860.0,9.894883155822754
2014-01-15,10.350000381469727,10.010000228881836,10.069999694824219,10.210000038146973,9479608.0,10.082511901855469
2014-01-16,10.270000457763672,10.039999961853027,10.210000038146973,10.100000381469727,7215859.0,9.973885536193848
2014-01-17,10.380000114440918,10.069999694824219,10.130000114440918,10.289999961853027,10772997.0,10.16151237487793
2014-01-20,10.550000190734863,10.119999885559082,10.279999732971191,10.430000305175781,10448927.0,10.299763679504395
2014-01-21,10.5600004196167,10.319999694824219,10.380000114440918,10.380000114440918,6898137.0,10.250388145446777
2014-01-22,10.550000190734863,10.329999923706055,10.380000114440918,10.539999961853027,9059672.0,10.408390998840332
2014-01-23,10.600000381469727,10.4399995803833,10.5600004196167,10.479999542236328,8503114.0,10.349138259887695
2014-01-24,10.880000114440918,10.520000457763672,10.5600004196167,10.699999809265137,10755585.0,10.566391944885254
2014-01-27,10.800000190734863,10.529999732971191,10.65999984741211,10.550000190734863,8792721.0,10.418265342712402
2014-01-28,10.75,10.460000038146973,10.619999885559082,10.579999923706055,6727272.0,10.447891235351562
2014-01-29,10.699999809265137,10.460000038146973,10.579999923706055,10.609999656677246,5730310.0,10.477517127990723
2014-01-30,10.640000343322754,10.170000076293945,10.619999885559082,10.220000267028809,8459626.0,10.092387199401855
2014-02-07,10.960000038146973,10.100000381469727,10.199999809265137,10.84000015258789,14070202.0,10.704645156860352
2014-02-10,11.779999732971191,10.9399995803833,10.949999809265137,11.640000343322754,30465835.0,11.49465560913086
2014-02-11,11.65999984741211,11.430000305175781,11.619999885559082,11.5600004196167,18083719.0,11.415654182434082
2014-02-12,11.75,11.329999923706055,11.520000457763672,11.649999618530273,13055479.0,11.50452995300293
2014-02-13,11.649999618530273,11.300000190734863,11.649999618530273,11.3100004196167,12496636.0,11.16877555847168
2014-02-14,12.0,11.5,11.640000343322754,11.630000114440918,17309279.0,11.484779357910156
2014-02-17,11.800000190734863,11.529999732971191,11.6899995803833,11.779999732971191,15646081.0,11.632905960083008
2014-02-18,12.399999618530273,11.699999809265137,11.739999771118164,12.170000076293945,34301572.0,12.018037796020508
2014-02-19,12.510000228881836,12.010000228881836,12.180000305175781,12.130000114440918,25826572.0,11.978537559509277
2014-02-20,12.25,11.699999809265137,12.15999984741211,11.8100004196167,19764542.0,11.662532806396484
2014-02-21,12.140000343322754,11.699999809265137,11.779999732971191,12.09000015258789,17468564.0,11.939037322998047
2014-02-24,12.670000076293945,11.949999809265137,12.039999961853027,12.529999732971191,34867431.0,12.373542785644531
2014-02-25,12.640000343322754,11.920000076293945,12.5,12.020000457763672,28049752.0,11.86991024017334
2014-02-26,12.100000381469727,11.5,12.050000190734863,11.789999961853027,15858851.0,11.642781257629395
2014-02-27,12.109999656677246,11.399999618530273,11.920000076293945,11.420000076293945,16796089.0,11.2774019241333
2014-02-28,11.479999542236328,11.020000457763672,11.350000381469727,11.40999984741211,11492223.0,11.26752758026123
2014-03-03,11.859999656677246,11.300000190734863,11.300000190734863,11.779999732971191,11208426.0,11.632905960083008
2014-03-04,11.789999961853027,11.470000267028809,11.779999732971191,11.600000381469727,9662765.0,11.455154418945312
2014-03-05,12.079999923706055,11.5600004196167,11.579999923706055,11.8100004196167,14542469.0,11.662532806396484
2014-03-06,12.279999732971191,11.75,11.75,12.199999809265137,25367573.0,12.047662734985352
2014-03-07,12.319999694824219,11.84000015258789,12.270000457763672,11.970000267028809,16364891.0,11.820534706115723
2014-03-10,12.170000076293945,11.579999923706055,11.960000038146973,11.59000015258789,16106524.0,11.445279121398926
2014-03-11,11.770000457763672,11.119999885559082,11.579999923706055,11.279999732971191,13697731.0,11.13914966583252
2014-03-12,11.350000381469727,10.680000305175781,11.289999961853027,10.989999771118164,12858721.0,10.852770805358887
2014-03-13,11.119999885559082,10.9399995803833,11.010000228881836,11.050000190734863,6641139.0,10.912022590637207
2014-03-14,11.020000457763672,10.670000076293945,10.949999809265137,10.869999885559082,9016870.0,10.734269142150879
2014-03-17,11.220000267028809,10.8100004196167,10.8100004196167,11.210000038146973,7442738.0,11.070024490356445
2014-03-18,11.4399995803833,11.180000305175781,11.229999542236328,11.199999809265137,8120199.0,11.060150146484375
2014-03-19,11.199999809265137,10.880000114440918,11.199999809265137,11.0600004196167,7088649.0,10.921897888183594
2014-03-20,11.09000015258789,10.670000076293945,11.010000228881836,10.680000305175781,8217421.0,10.546642303466797
2014-03-21,11.0,10.569999694824219,10.6899995803833,10.930000305175781,7924799.0,10.793521881103516
2014-03-24,11.15999984741211,10.949999809265137,11.0,11.020000457763672,7046955.0,10.882397651672363
2014-03-25,11.239999771118164,10.90999984741211,11.029999732971191,11.100000381469727,8419720.0,10.961398124694824
2014-03-26,11.25,10.970000267028809,11.119999885559082,11.0,6409728.0,10.862646102905273
2014-03-27,11.119999885559082,10.859999656677246,11.0,10.890000343322754,5992299.0,10.754020690917969
2014-03-28,10.979999542236328,10.5600004196167,10.859999656677246,10.59000015258789,8552874.0,10.457765579223633
2014-03-31,10.779999732971191,10.569999694824219,10.600000381469727,10.609999656677246,5511308.0,10.477517127990723
2014-04-01,10.869999885559082,10.529999732971191,10.619999885559082,10.8100004196167,6772463.0,10.675020217895508
2014-04-02,10.90999984741211,10.75,10.8100004196167,10.829999923706055,4438279.0,10.694769859313965
2014-04-03,11.109999656677246,10.819999694824219,10.829999923706055,11.010000228881836,8764585.0,10.872522354125977
2014-04-04,11.1899995803833,10.960000038146973,11.039999961853027,11.079999923706055,7424033.0,10.941648483276367
2014-04-08,11.149999618530273,11.0,11.0,11.140000343322754,7500839.0,11.000898361206055
2014-04-09,11.800000190734863,11.039999961853027,11.140000343322754,11.670000076293945,18121077.0,11.524280548095703
2014-04-10,11.710000038146973,11.430000305175781,11.510000228881836,11.479999542236328,13423523.0,11.336652755737305
2014-04-11,11.770000457763672,11.40999984741211,11.470000267028809,11.550000190734863,15589374.0,11.405778884887695
2014-04-14,11.670000076293945,11.40999984741211,11.470000267028809,11.520000457763672,8414510.0,11.376154899597168
2014-04-15,11.640000343322754,11.210000038146973,11.510000228881836,11.279999732971191,11553313.0,11.13914966583252
2014-04-16,11.369999885559082,11.140000343322754,11.25,11.1899995803833,8688668.0,11.050272941589355
2014-04-17,11.569999694824219,11.149999618530273,11.329999923706055,11.520000457763672,12951076.0,11.376154899597168
2014-04-18,11.5,11.279999732971191,11.4399995803833,11.3100004196167,6450792.0,11.16877555847168
2014-04-21,11.239999771118164,10.819999694824219,11.210000038146973,10.890000343322754,12411921.0,10.754020690917969
2014-04-22,11.079999923706055,10.630000114440918,10.869999885559082,11.020000457763672,8577020.0,10.882397651672363
2014-04-23,11.020000457763672,10.84000015258789,10.960000038146973,10.859999656677246,4637909.0,10.724394798278809
2014-04-24,10.930000305175781,10.6899995803833,10.859999656677246,10.720000267028809,4232894.0,10.586143493652344
2014-04-25,10.819999694824219,10.569999694824219,10.699999809265137,10.579999923706055,4561074.0,10.447891235351562
2014-04-28,10.579999923706055,10.15999984741211,10.569999694824219,10.220000267028809,6057657.0,10.092387199401855
2014-04-29,10.449999809265137,10.229999542236328,10.229999542236328,10.430000305175781,4070167.0,10.299763679504395
2014-04-30,10.649999618530273,10.399999618530273,10.460000038146973,10.579999923706055,4073942.0,10.447891235351562
2014-05-05,10.819999694824219,10.539999961853027,10.5600004196167,10.800000190734863,5426516.0,10.665143966674805
2014-05-06,10.84000015258789,10.680000305175781,10.800000190734863,10.779999732971191,4271465.0,10.645392417907715
2014-05-07,10.800000190734863,10.40999984741211,10.800000190734863,10.430000305175781,4734720.0,10.299763679504395
2014-05-08,10.65999984741211,10.399999618530273,10.449999809265137,10.449999809265137,3816102.0,10.319514274597168
2014-05-09,10.529999732971191,10.199999809265137,10.430000305175781,10.300000190734863,4807126.0,10.171387672424316
2014-05-12,10.699999809265137,10.350000381469727,10.359999656677246,10.609999656677246,5885138.0,10.477517127990723
2014-05-13,10.869999885559082,10.529999732971191,10.65999984741211,10.739999771118164,7092262.0,10.6058931350708
2014-05-14,10.930000305175781,10.75,10.75,10.800000190734863,7409945.0,10.665143966674805
2014-05-15,10.800000190734863,10.399999618530273,10.699999809265137,10.470000267028809,5449086.0,10.339264869689941
2014-05-16,10.470000267028809,10.319999694824219,10.4399995803833,10.399999618530273,3684242.0,10.27013874053955
2014-05-19,10.479999542236328,10.260000228881836,10.399999618530273,10.319999694824219,3300731.0,10.191137313842773
2014-05-20,10.609999656677246,10.380000114440918,10.390000343322754,10.479999542236328,4880741.0,10.349138259887695
2014-05-21,10.640000343322754,10.350000381469727,10.479999542236328,10.59000015258789,4034040.0,10.457765579223633
2014-05-22,10.699999809265137,10.420000076293945,10.630000114440918,10.430000305175781,5088385.0,10.299763679504395
2014-05-23,10.5600004196167,10.380000114440918,10.449999809265137,10.520000457763672,3929599.0,10.388640403747559
2014-05-26,10.720000267028809,10.5,10.569999694824219,10.630000114440918,5519081.0,10.497265815734863
2014-05-27,10.619999885559082,10.449999809265137,10.619999885559082,10.460000038146973,4661246.0,10.329389572143555
2014-05-28,10.630000114440918,10.399999618530273,10.4399995803833,10.59000015258789,5360257.0,10.457765579223633
2014-05-29,10.720000267028809,10.5,10.579999923706055,10.59000015258789,9221732.0,10.457765579223633
2014-05-30,10.5600004196167,10.279999732971191,10.539999961853027,10.390000343322754,8185956.0,10.260263442993164
2014-06-03,10.479999542236328,10.359999656677246,10.40999984741211,10.369999885559082,3856057.0,10.240514755249023
2014-06-04,10.449999809265137,10.239999771118164,10.350000381469727,10.3100004196167,4595895.0,10.181262016296387
2014-06-05,10.430000305175781,10.279999732971191,10.300000190734863,10.380000114440918,5008421.0,10.250388145446777
2014-06-06,10.510000228881836,10.359999656677246,10.399999618530273,10.4399995803833,5853698.0,10.309639930725098
2014-06-09,10.789999961853027,10.460000038146973,10.5,10.489999771118164,11195905.0,10.359015464782715
2014-06-10,10.609999656677246,10.380000114440918,10.449999809265137,10.600000381469727,6265592.0,10.467641830444336
2014-06-11,10.600000381469727,10.460000038146973,10.579999923706055,10.550000190734863,4395140.0,10.418265342712402
2014-06-12,10.5600004196167,10.390000343322754,10.5600004196167,10.40999984741211,5273073.0,10.280013084411621
2014-06-13,10.59000015258789,10.380000114440918,10.390000343322754,10.489999771118164,4819579.0,10.359015464782715
2014-06-16,10.640000343322754,10.460000038146973,10.5,10.539999961853027,6765552.0,10.408390998840332
2014-06-17,10.5600004196167,10.369999885559082,10.5600004196167,10.380000114440918,6012899.0,10.250388145446777
2014-06-18,10.449999809265137,10.289999961853027,10.4399995803833,10.300000190734863,5892314.0,10.171387672424316
2014-06-19,10.350000381469727,10.0,10.300000190734863,10.0600004196167,6633210.0,9.9343843460083
2014-06-20,10.210000038146973,10.020000457763672,10.050000190734863,10.130000114440918,4488927.0,10.003510475158691
2014-06-23,10.229999542236328,10.079999923706055,10.140000343322754,10.15999984741211,4239868.0,10.033133506774902
2014-06-24,10.199999809265137,10.100000381469727,10.130000114440918,10.170000076293945,3484935.0,10.043011665344238
2014-06-25,10.239999771118164,10.119999885559082,10.170000076293945,10.140000343322754,4093452.0,10.013385772705078
2014-06-26,10.319999694824219,10.149999618530273,10.149999618530273,10.25,5189918.0,10.1220121383667
2014-06-27,10.329999923706055,10.180000305175781,10.220000267028809,10.229999542236328,5802662.0,10.10226058959961
2014-06-30,10.460000038146973,10.199999809265137,10.279999732971191,10.390000343322754,7330184.0,10.260263442993164
2014-07-01,10.649999618530273,10.359999656677246,10.369999885559082,10.579999923706055,13197771.0,10.447891235351562
2014-07-02,10.640000343322754,10.390000343322754,10.579999923706055,10.5,8540672.0,10.368889808654785
2014-07-03,11.550000190734863,10.420000076293945,10.479999542236328,11.069999694824219,32557908.0,10.931771278381348
2014-07-04,11.149999618530273,10.800000190734863,10.949999809265137,10.899999618530273,12765767.0,10.763895034790039
2014-07-07,11.430000305175781,10.90999984741211,10.930000305175781,11.09000015258789,16397354.0,10.951523780822754
2014-07-08,11.0600004196167,10.800000190734863,11.050000190734863,10.90999984741211,9473614.0,10.798112869262695
2014-07-09,11.329999923706055,10.850000381469727,10.850000381469727,11.039999961853027,18941103.0,10.926778793334961
2014-07-10,11.800000190734863,10.970000267028809,11.010000228881836,11.609999656677246,36998042.0,11.490934371948242
2014-07-11,11.649999618530273,11.350000381469727,11.489999771118164,11.4399995803833,17187847.0,11.322675704956055
2014-07-14,11.529999732971191,11.300000190734863,11.350000381469727,11.380000114440918,14646153.0,11.263293266296387
2014-07-15,11.729999542236328,11.319999694824219,11.40999984741211,11.420000076293945,14230527.0,11.302882194519043
2014-07-16,11.420000076293945,10.979999542236328,11.420000076293945,11.020000457763672,14244490.0,10.90698528289795
2014-07-17,11.079999923706055,10.800000190734863,11.0,10.850000381469727,8182907.0,10.738729476928711
2014-07-18,11.229999542236328,10.869999885559082,10.869999885559082,11.069999694824219,9332792.0,10.95647144317627
2014-07-21,11.130000114440918,10.899999618530273,11.0600004196167,10.930000305175781,4898382.0,10.81790828704834
2014-07-22,11.140000343322754,10.899999618530273,10.90999984741211,11.050000190734863,6463944.0,10.936676979064941
2014-07-23,11.239999771118164,10.970000267028809,11.069999694824219,11.020000457763672,7713383.0,10.90698528289795
2014-07-24,11.210000038146973,11.039999961853027,11.039999961853027,11.149999618530273,7829832.0,11.035651206970215
2014-07-25,11.229999542236328,11.069999694824219,11.229999542236328,11.140000343322754,6947814.0,11.02575397491455
2014-07-28,11.359999656677246,11.140000343322754,11.170000076293945,11.300000190734863,12220191.0,11.184112548828125
2014-07-29,11.399999618530273,11.220000267028809,11.369999885559082,11.319999694824219,10831436.0,11.203907012939453
2014-07-30,11.470000267028809,11.260000228881836,11.279999732971191,11.420000076293945,13908653.0,11.302882194519043
2014-07-31,11.430000305175781,11.1899995803833,11.350000381469727,11.34000015258789,12160811.0,11.223703384399414
2014-08-01,11.619999885559082,11.260000228881836,11.300000190734863,11.359999656677246,23445664.0,11.243497848510742
2014-08-04,11.619999885559082,11.329999923706055,11.430000305175781,11.539999961853027,16367071.0,11.421651840209961
2014-08-05,11.539999961853027,11.329999923706055,11.470000267028809,11.420000076293945,14976721.0,11.302882194519043
2014-08-06,11.460000038146973,11.319999694824219,11.380000114440918,11.40999984741211,8907011.0,11.292985916137695
2014-08-07,11.420000076293945,11.140000343322754,11.369999885559082,11.15999984741211,14387494.0,11.045548439025879
2014-08-08,11.25,11.140000343322754,11.170000076293945,11.1899995803833,7212174.0,11.075240135192871
2014-08-11,11.34000015258789,11.170000076293945,11.199999809265137,11.3100004196167,8710343.0,11.194011688232422
2014-08-12,11.529999732971191,11.229999542236328,11.319999694824219,11.4399995803833,15449736.0,11.322675704956055
2014-08-13,11.579999923706055,11.289999961853027,11.460000038146973,11.489999771118164,18966377.0,11.372163772583008
2014-08-14,11.880000114440918,11.430000305175781,11.449999809265137,11.779999732971191,34101527.0,11.65919017791748
2014-08-15,11.869999885559082,11.649999618530273,11.779999732971191,11.789999961853027,19117274.0,11.669087409973145
2014-08-18,12.1899995803833,11.75,11.859999656677246,12.069999694824219,25074569.0,11.946216583251953
2014-08-19,12.140000343322754,11.850000381469727,12.050000190734863,11.930000305175781,17655678.0,11.807653427124023
2014-08-20,12.430000305175781,11.819999694824219,11.899999618530273,12.279999732971191,28042369.0,12.15406322479248
2014-08-21,12.25,11.960000038146973,12.25,12.109999656677246,16559873.0,11.985804557800293
2014-08-22,12.25,11.850000381469727,12.199999809265137,11.970000267028809,16329933.0,11.84724235534668
2014-08-25,12.050000190734863,11.739999771118164,11.960000038146973,11.760000228881836,11446377.0,11.639394760131836
2014-08-26,11.84000015258789,11.399999618530273,11.739999771118164,11.489999771118164,11635853.0,11.372163772583008
2014-08-27,11.65999984741211,11.4399995803833,11.479999542236328,11.550000190734863,8589233.0,11.431549072265625
2014-08-28,11.600000381469727,11.34000015258789,11.529999732971191,11.359999656677246,9684594.0,11.243497848510742
2014-08-29,11.489999771118164,11.319999694824219,11.359999656677246,11.479999542236328,6126396.0,11.362266540527344
2014-09-01,11.630000114440918,11.479999542236328,11.510000228881836,11.600000381469727,10410645.0,11.481036186218262
2014-09-02,11.800000190734863,11.520000457763672,11.649999618530273,11.770000457763672,14527093.0,11.649293899536133
2014-09-03,11.880000114440918,11.699999809265137,11.75,11.84000015258789,13003243.0,11.718575477600098
2014-09-04,11.84000015258789,11.680000305175781,11.800000190734863,11.84000015258789,11565420.0,11.718575477600098
2014-09-05,12.039999961853027,11.710000038146973,11.829999923706055,11.9399995803833,19444555.0,11.817548751831055
2014-09-09,12.020000457763672,11.8100004196167,11.9399995803833,12.0,14082448.0,11.876935005187988
2014-09-10,12.0,11.829999923706055,12.0,11.869999885559082,13759164.0,11.74826717376709
2014-09-11,12.140000343322754,11.829999923706055,11.869999885559082,11.9399995803833,20351878.0,11.817548751831055
2014-09-12,12.029999732971191,11.850000381469727,11.9399995803833,12.010000228881836,11745379.0,11.886831283569336
2014-09-15,12.039999961853027,11.829999923706055,11.949999809265137,11.920000076293945,15803053.0,11.797754287719727
2014-09-16,11.930000305175781,11.380000114440918,11.8100004196167,11.470000267028809,22586772.0,11.352370262145996
2014-09-17,11.609999656677246,11.399999618530273,11.460000038146973,11.579999923706055,11402673.0,11.461240768432617
2014-09-18,11.699999809265137,11.5,11.579999923706055,11.640000343322754,9720885.0,11.520626068115234
2014-09-19,11.720000267028809,11.510000228881836,11.600000381469727,11.699999809265137,11604258.0,11.580010414123535
2014-09-22,11.739999771118164,11.489999771118164,11.680000305175781,11.539999961853027,9932048.0,11.421651840209961
2014-09-23,11.880000114440918,11.5600004196167,11.569999694824219,11.819999694824219,17072050.0,11.698780059814453
2014-09-24,11.949999809265137,11.75,11.779999732971191,11.880000114440918,14740379.0,11.758164405822754
2014-09-25,12.020000457763672,11.789999961853027,11.930000305175781,11.84000015258789,14291882.0,11.718575477600098
2014-09-26,11.9399995803833,11.630000114440918,11.800000190734863,11.6899995803833,13379091.0,11.570113182067871
2014-09-29,12.800000190734863,11.6899995803833,11.729999542236328,12.449999809265137,49358161.0,12.322319030761719
2014-09-30,12.529999732971191,12.3100004196167,12.430000305175781,12.369999885559082,22920964.0,12.243139266967773
2014-10-08,12.680000305175781,12.369999885559082,12.4399995803833,12.600000381469727,26832672.0,12.470782279968262
2014-10-09,12.979999542236328,12.529999732971191,12.619999885559082,12.710000038146973,31328165.0,12.579652786254883
2014-10-10,12.800000190734863,12.479999542236328,12.649999618530273,12.65999984741211,20313683.0,12.53016471862793
2014-10-13,12.720000267028809,12.359999656677246,12.649999618530273,12.59000015258789,14196125.0,12.460883140563965
2014-10-14,12.829999923706055,12.399999618530273,12.579999923706055,12.770000457763672,28984813.0,12.639037132263184
2014-10-15,13.779999732971191,12.819999694824219,12.899999618530273,13.350000381469727,46986181.0,13.213088989257812
2014-10-16,13.720000267028809,12.930000305175781,13.210000038146973,12.9399995803833,37057282.0,12.807293891906738
2014-10-17,13.0,12.40999984741211,12.970000267028809,12.800000190734863,21285933.0,12.668729782104492
2014-10-20,13.300000190734863,12.760000228881836,12.760000228881836,13.180000305175781,18639132.0,13.044832229614258
2014-10-21,13.1899995803833,12.779999732971191,13.180000305175781,12.850000381469727,12961510.0,12.718217849731445
2014-10-22,12.979999542236328,12.399999618530273,12.880000114440918,12.510000228881836,16851896.0,12.38170337677002
2014-10-23,12.550000190734863,12.050000190734863,12.529999732971191,12.069999694824219,14549083.0,11.946216583251953
2014-10-24,12.229999542236328,12.010000228881836,12.109999656677246,12.09000015258789,8801762.0,11.966012001037598
2014-10-27,12.390000343322754,11.979999542236328,12.100000381469727,12.319999694824219,8081460.0,12.193652153015137
2014-10-28,12.630000114440918,12.359999656677246,12.380000114440918,12.600000381469727,11898485.0,12.470782279968262
2014-10-29,12.6899995803833,12.510000228881836,12.649999618530273,12.630000114440918,12217978.0,12.500473022460938
2014-10-30,12.930000305175781,12.550000190734863,12.619999885559082,12.640000343322754,16633899.0,12.510371208190918
2014-10-31,12.8100004196167,12.510000228881836,12.6899995803833,12.800000190734863,13984559.0,12.668729782104492
2014-11-03,12.9399995803833,12.75,12.819999694824219,12.819999694824219,13677617.0,12.688523292541504
2014-11-04,12.9399995803833,12.579999923706055,12.829999923706055,12.59000015258789,14836597.0,12.460883140563965
2014-11-05,12.760000228881836,12.5,12.520000457763672,12.5600004196167,12372237.0,12.431191444396973
2014-11-06,12.710000038146973,12.399999618530273,12.520000457763672,12.600000381469727,10363067.0,12.470782279968262
2014-11-07,12.850000381469727,12.510000228881836,12.600000381469727,12.5600004196167,12369186.0,12.431191444396973
2014-11-10,12.6899995803833,12.489999771118164,12.569999694824219,12.670000076293945,8775330.0,12.54006290435791
2014-11-11,12.75,11.899999618530273,12.670000076293945,12.170000076293945,17026962.0,12.045191764831543
2014-11-12,12.289999961853027,12.010000228881836,12.050000190734863,12.220000267028809,8366748.0,12.09467887878418
2014-11-13,12.210000038146973,11.850000381469727,12.210000038146973,11.899999618530273,10055133.0,11.777958869934082
2014-11-14,11.899999618530273,11.899999618530273,11.899999618530273,11.899999618530273,0.0,11.777958869934082
2014-11-17,11.899999618530273,11.899999618530273,11.899999618530273,11.899999618530273,0.0,11.777958869934082
2014-11-18,11.899999618530273,11.899999618530273,11.899999618530273,11.899999618530273,0.0,11.777958869934082
2014-11-19,11.899999618530273,11.899999618530273,11.899999618530273,11.899999618530273,0.0,11.777958869934082
2014-11-20,11.899999618530273,11.899999618530273,11.899999618530273,11.899999618530273,0.0,11.777958869934082
2014-11-21,11.899999618530273,11.899999618530273,11.899999618530273,11.899999618530273,0.0,11.777958869934082
2014-11-24,11.899999618530273,11.899999618530273,11.899999618530273,11.899999618530273,0.0,11.777958869934082
2014-11-25,11.899999618530273,11.899999618530273,11.899999618530273,11.899999618530273,0.0,11.777958869934082
2014-11-26,11.899999618530273,11.899999618530273,11.899999618530273,11.899999618530273,0.0,11.777958869934082
2014-11-27,11.899999618530273,11.899999618530273,11.899999618530273,11.899999618530273,0.0,11.777958869934082
2014-11-28,13.09000015258789,13.09000015258789,13.09000015258789,13.09000015258789,1805999.0,12.955756187438965
2014-12-01,14.399999618530273,13.350000381469727,14.399999618530273,13.5600004196167,63071126.0,13.420936584472656
2014-12-02,13.649999618530273,13.3100004196167,13.359999656677246,13.520000457763672,23378627.0,13.381346702575684
2014-12-03,13.680000305175781,13.100000381469727,13.479999542236328,13.609999656677246,25438536.0,13.470422744750977
2014-12-04,13.930000305175781,13.5600004196167,13.680000305175781,13.680000305175781,24237178.0,13.539705276489258
2014-12-05,13.649999618530273,12.899999618530273,13.619999885559082,13.270000457763672,23473275.0,13.133909225463867
2014-12-08,13.699999809265137,13.0,13.149999618530273,13.40999984741211,26138023.0,13.27247428894043
2014-12-09,13.350000381469727,12.479999542236328,13.350000381469727,12.539999961853027,28890478.0,12.411396026611328
2014-12-10,13.479999542236328,12.630000114440918,12.710000038146973,13.199999809265137,21821399.0,13.064627647399902
2014-12-11,13.449999809265137,13.0,13.119999885559082,13.239999771118164,12959138.0,13.104218482971191
2014-12-12,13.550000190734863,13.210000038146973,13.270000457763672,13.489999771118164,16841114.0,13.351653099060059
2014-12-15,13.619999885559082,13.359999656677246,13.430000305175781,13.609999656677246,14520898.0,13.470422744750977
2014-12-16,13.5,13.319999694824219,13.479999542236328,13.350000381469727,15283571.0,13.213088989257812
2014-12-17,13.59000015258789,13.020000457763672,13.329999923706055,13.15999984741211,16267663.0,13.02503776550293
2014-12-18,13.140000343322754,12.930000305175781,13.039999961853027,13.039999961853027,12468729.0,12.906269073486328
2014-12-19,13.210000038146973,12.630000114440918,13.079999923706055,12.869999885559082,13485589.0,12.73801040649414
2014-12-22,12.800000190734863,12.100000381469727,12.800000190734863,12.260000228881836,13615569.0,12.134267807006836
2014-12-23,12.550000190734863,12.100000381469727,12.270000457763672,12.149999618530273,8223938.0,12.025394439697266
2014-12-24,12.470000267028809,12.170000076293945,12.170000076293945,12.359999656677246,7625221.0,12.23324203491211
2014-12-25,12.5600004196167,12.300000190734863,12.4399995803833,12.420000076293945,6794316.0,12.29262638092041
2014-12-26,12.5,12.319999694824219,12.420000076293945,12.470000267028809,7760124.0,12.342113494873047
2014-12-29,12.5,12.140000343322754,12.470000267028809,12.210000038146973,9314045.0,12.0847806930542
2014-12-30,12.390000343322754,11.989999771118164,12.229999542236328,12.029999732971191,9058323.0,11.90662670135498
2014-12-31,12.100000381469727,11.760000228881836,12.0600004196167,11.989999771118164,9426596.0,11.867035865783691
2015-01-05,12.220000267028809,12.029999732971191,12.050000190734863,12.149999618530273,8256694.0,12.025394439697266
2015-01-06,12.4399995803833,12.09000015258789,12.170000076293945,12.40999984741211,11591224.0,12.282729148864746
2015-01-07,12.479999542236328,12.149999618530273,12.300000190734863,12.270000457763672,7898137.0,12.1441650390625
2015-01-08,12.399999618530273,12.170000076293945,12.199999809265137,12.1899995803833,6728065.0,12.064985275268555
2015-01-09,12.40999984741211,12.149999618530273,12.1899995803833,12.220000267028809,7785237.0,12.09467887878418
2015-01-12,12.399999618530273,11.899999618530273,12.199999809265137,12.0,7128014.0,11.876935005187988
2015-01-13,12.260000228881836,12.020000457763672,12.020000457763672,12.220000267028809,5282634.0,12.09467887878418
2015-01-14,12.449999809265137,12.069999694824219,12.25,12.369999885559082,10712243.0,12.243139266967773
2015-01-15,12.399999618530273,12.199999809265137,12.300000190734863,12.3100004196167,6711257.0,12.183754920959473
2015-01-16,12.390000343322754,12.140000343322754,12.3100004196167,12.369999885559082,9370493.0,12.243139266967773
2015-01-19,12.609999656677246,12.149999618530273,12.210000038146973,12.380000114440918,19493797.0,12.253037452697754
2015-01-20,12.949999809265137,12.300000190734863,12.449999809265137,12.930000305175781,24218083.0,12.797396659851074
2015-01-21,13.09000015258789,12.819999694824219,12.899999618530273,12.970000267028809,18744425.0,12.836986541748047
2015-01-22,13.149999618530273,12.869999885559082,13.010000228881836,12.960000038146973,12527859.0,12.827088356018066
2015-01-23,13.050000190734863,12.699999809265137,12.989999771118164,12.789999961853027,13149567.0,12.658832550048828
2015-01-26,13.050000190734863,12.6899995803833,12.699999809265137,12.970000267028809,10443207.0,12.836986541748047
2015-01-27,13.109999656677246,12.800000190734863,12.979999542236328,13.0,13333459.0,12.866679191589355
2015-01-28,13.270000457763672,12.90999984741211,13.0,13.140000343322754,15502524.0,13.005243301391602
2015-01-29,13.880000114440918,12.970000267028809,13.0,13.59000015258789,42065921.0,13.450627326965332
2015-01-30,13.649999618530273,13.15999984741211,13.550000190734863,13.180000305175781,19509084.0,13.044832229614258
2015-02-02,13.279999732971191,12.859999656677246,13.069999694824219,12.989999771118164,10887733.0,12.856781005859375
2015-02-03,13.229999542236328,12.899999618530273,12.979999542236328,13.15999984741211,10541889.0,13.02503776550293
2015-02-04,13.380000114440918,12.800000190734863,13.1899995803833,12.880000114440918,12545786.0,12.747910499572754
2015-02-05,13.09000015258789,12.800000190734863,12.899999618530273,12.899999618530273,7817375.0,12.767704010009766
2015-02-06,13.100000381469727,12.5,12.899999618530273,12.729999542236328,12667058.0,12.599447250366211
2015-02-09,12.779999732971191,12.430000305175781,12.600000381469727,12.460000038146973,7194133.0,12.332216262817383
2015-02-10,12.550000190734863,12.380000114440918,12.390000343322754,12.5,5758481.0,12.371806144714355
2015-02-11,12.760000228881836,12.460000038146973,12.569999694824219,12.6899995803833,8182117.0,12.559858322143555
2015-02-12,12.789999961853027,12.600000381469727,12.640000343322754,12.699999809265137,6535793.0,12.569754600524902
2015-02-13,13.050000190734863,12.699999809265137,12.75,12.970000267028809,13062747.0,12.836986541748047
2015-02-16,13.199999809265137,12.90999984741211,12.970000267028809,13.069999694824219,13582094.0,12.935959815979004
2015-02-17,13.649999618530273,13.0600004196167,13.09000015258789,13.430000305175781,22741319.0,13.292268753051758
2015-02-25,13.65999984741211,13.300000190734863,13.4399995803833,13.479999542236328,16891057.0,13.341755867004395
2015-02-26,13.930000305175781,13.449999809265137,13.449999809265137,13.75,21547510.0,13.608986854553223
2015-02-27,13.899999618530273,13.479999542236328,13.800000190734863,13.579999923706055,19594562.0,13.440729141235352
2015-03-02,14.239999771118164,13.529999732971191,13.680000305175781,14.130000114440918,26086326.0,13.985089302062988
2015-03-03,14.270000457763672,13.989999771118164,14.180000305175781,14.050000190734863,24503240.0,13.905911445617676
2015-03-04,14.380000114440918,13.880000114440918,14.020000457763672,14.3100004196167,22867642.0,14.16324520111084
2015-03-05,14.460000038146973,13.880000114440918,14.270000457763672,14.039999961853027,22867358.0,13.896012306213379
2015-03-06,14.270000457763672,13.859999656677246,14.039999961853027,14.180000305175781,17050955.0,14.034577369689941
2015-03-09,15.600000381469727,14.119999885559082,14.239999771118164,15.600000381469727,61049139.0,15.440014839172363
2015-03-10,16.700000762939453,15.5,15.699999809265137,16.360000610351562,64707005.0,16.19222068786621
2015-03-11,16.65999984741211,16.030000686645508,16.290000915527344,16.290000915527344,30066478.0,16.12293815612793
2015-03-12,17.760000228881836,16.1200008392334,16.299999237060547,16.8799991607666,40610017.0,16.706886291503906
2015-03-13,17.139999389648438,16.600000381469727,16.700000762939453,16.950000762939453,21806625.0,16.77617073059082
2015-03-16,17.899999618530273,16.93000030517578,16.93000030517578,17.309999465942383,32985345.0,17.132474899291992
2015-03-17,17.479999542236328,17.040000915527344,17.299999237060547,17.329999923706055,27721100.0,17.152273178100586
2015-03-18,17.540000915527344,16.989999771118164,17.200000762939453,17.350000381469727,26722520.0,17.172067642211914
2015-03-19,18.760000228881836,17.229999542236328,17.399999618530273,18.440000534057617,39881893.0,18.250890731811523
2015-03-20,18.540000915527344,18.149999618530273,18.299999237060547,18.350000381469727,20306151.0,18.161813735961914
2015-03-23,19.270000457763672,18.290000915527344,18.299999237060547,18.469999313354492,28174724.0,18.280580520629883
2015-03-24,18.510000228881836,17.489999771118164,18.309999465942383,18.440000534057617,35758858.0,18.250890731811523
2015-03-25,19.280000686645508,18.209999084472656,18.329999923706055,18.84000015258789,32122251.0,18.646785736083984
2015-03-26,19.149999618530273,18.09000015258789,18.670000076293945,18.209999084472656,23978687.0,18.02324676513672
2015-03-27,18.790000915527344,18.110000610351562,18.209999084472656,18.639999389648438,16094961.0,18.448835372924805
2015-03-30,18.68000030517578,18.15999984741211,18.5,18.31999969482422,21875441.0,18.132118225097656
2015-03-31,18.489999771118164,17.5,18.360000610351562,17.65999984741211,34705941.0,17.47888946533203
2015-04-01,18.43000030517578,17.649999618530273,17.719999313354492,18.229999542236328,25340773.0,18.043041229248047
2015-04-02,19.200000762939453,18.25,18.350000381469727,18.989999771118164,27277886.0,18.795249938964844
2015-04-03,20.889999389648438,18.760000228881836,18.899999618530273,20.760000228881836,39704167.0,20.547096252441406
2015-04-07,21.299999237060547,20.600000381469727,20.850000381469727,20.889999389648438,31344157.0,20.675762176513672
2015-04-08,21.139999389648438,20.020000457763672,21.139999389648438,20.170000076293945,26139602.0,19.963146209716797
2015-04-09,22.149999618530273,19.799999237060547,20.1299991607666,22.06999969482422,36398749.0,21.843660354614258
2015-04-10,23.549999237060547,21.700000762939453,21.899999618530273,22.739999771118164,33929728.0,22.506790161132812
2015-04-13,23.6200008392334,22.510000228881836,22.739999771118164,22.969999313354492,30101606.0,22.734432220458984
2015-04-14,24.479999542236328,22.719999313354492,22.790000915527344,23.600000381469727,27824548.0,23.357969284057617
2015-04-15,24.100000381469727,21.899999618530273,23.709999084472656,22.239999771118164,27907640.0,22.011917114257812
2015-04-16,23.280000686645508,21.360000610351562,21.989999771118164,22.950000762939453,25728931.0,22.714635848999023
2015-04-17,23.440000534057617,21.450000762939453,23.110000610351562,21.81999969482422,39706009.0,21.59622573852539
2015-04-20,22.15999984741211,20.760000228881836,21.739999771118164,20.8799991607666,31873023.0,20.665863037109375
2015-04-21,21.700000762939453,20.610000610351562,20.610000610351562,21.579999923706055,21242398.0,21.358686447143555
2015-04-22,22.399999618530273,21.0,21.65999984741211,21.93000030517578,24642572.0,21.705097198486328
2015-04-23,21.940000534057617,20.979999542236328,21.940000534057617,21.649999618530273,22818886.0,21.427968978881836
2015-04-24,21.700000762939453,20.850000381469727,21.010000228881836,21.450000762939453,22206298.0,21.23002052307129
2015-04-27,22.15999984741211,21.18000030517578,21.299999237060547,21.81999969482422,27777080.0,21.59622573852539
2015-04-28,23.549999237060547,21.899999618530273,21.899999618530273,23.360000610351562,47208438.0,23.120431900024414
2015-04-29,23.579999923706055,22.489999771118164,22.799999237060547,22.639999389648438,28328425.0,22.407814025878906
2015-04-30,23.139999389648438,22.010000228881836,22.690000534057617,22.030000686645508,21708385.0,21.804073333740234
2015-05-04,21.979999542236328,21.100000381469727,21.979999542236328,21.3700008392334,19789627.0,21.150840759277344
2015-05-05,21.899999618530273,20.889999389648438,21.479999542236328,20.93000030517578,18872777.0,20.71535301208496
2015-05-06,21.219999313354492,19.0,21.0,19.920000076293945,19597455.0,19.71571159362793
2015-05-07,19.889999389648438,18.200000762939453,19.889999389648438,18.510000228881836,23105004.0,18.320173263549805
2015-05-08,19.299999237060547,18.709999084472656,18.799999237060547,19.139999389648438,21240481.0,18.943708419799805
2015-05-11,20.920000076293945,19.40999984741211,19.40999984741211,20.34000015258789,22899751.0,20.131404876708984
2015-05-12,20.81999969482422,20.239999771118164,20.329999923706055,20.760000228881836,20200465.0,20.547096252441406
2015-05-13,22.360000610351562,21.139999389648438,21.149999618530273,21.84000015258789,27784057.0,21.61602020263672
2015-05-14,22.309999465942383,21.450000762939453,22.06999969482422,21.959999084472656,19340427.0,21.73478889465332
2015-05-15,22.979999542236328,21.809999465942383,22.290000915527344,22.030000686645508,24136892.0,21.804073333740234
2015-05-18,22.030000686645508,21.280000686645508,22.030000686645508,21.350000381469727,16925505.0,21.131044387817383
2015-05-19,21.670000076293945,21.200000762939453,21.200000762939453,21.649999618530273,17695412.0,21.427968978881836
2015-05-20,22.610000610351562,21.8799991607666,22.309999465942383,22.0,21921054.0,21.77437973022461
2015-05-21,24.200000762939453,21.649999618530273,22.0,24.200000762939453,36336428.0,23.951818466186523
2015-05-22,26.6200008392334,24.5,25.0,26.6200008392334,35335901.0,26.347000122070312
2015-05-25,29.280000686645508,27.299999237060547,27.979999542236328,29.280000686645508,32330506.0,28.979721069335938
2015-05-26,31.68000030517578,29.010000228881836,30.549999237060547,29.760000228881836,59295383.0,29.454797744750977
2015-05-27,32.7400016784668,29.030000686645508,29.510000228881836,32.7400016784668,38171173.0,32.404239654541016
2015-05-28,35.65999984741211,32.70000076293945,34.790000915527344,33.040000915527344,56673166.0,32.70116424560547
2015-05-29,35.099998474121094,30.0,33.25,33.939998626708984,44145295.0,33.59192657470703
2015-06-01,37.33000183105469,33.099998474121094,34.349998474121094,37.33000183105469,39310118.0,36.947166442871094
2015-06-02,41.060001373291016,37.29999923706055,38.95000076293945,41.060001373291016,41539748.0,40.638912200927734
2015-06-03,42.470001220703125,38.79999923706055,41.599998474121094,38.939998626708984,39334213.0,38.5406494140625
2015-06-04,40.18000030517578,35.58000183105469,39.099998474121094,39.83000183105469,45759123.0,39.42152404785156
2015-06-05,41.029998779296875,38.380001068115234,40.61000061035156,38.619998931884766,30610291.0,38.223934173583984
2015-06-08,38.61000061035156,36.0,38.599998474121094,36.380001068115234,32535875.0,36.00690841674805
2015-06-09,37.599998474121094,34.68000030517578,35.08000183105469,36.47999954223633,24204100.0,36.10588073730469
2015-06-10,40.11000061035156,35.599998474121094,36.38999938964844,38.40999984741211,32811125.0,38.03693771362305
2015-06-11,39.29999923706055,37.5,37.939998626708984,38.400001525878906,20798741.0,38.027034759521484
2015-06-12,41.97999954223633,39.18000030517578,41.95000076293945,39.2400016784668,34669707.0,38.85887908935547
2015-06-15,38.97999954223633,35.709999084472656,38.70000076293945,35.959999084472656,36568082.0,35.61073303222656
2015-06-16,36.849998474121094,34.79999923706055,35.20000076293945,35.650001525878906,22599599.0,35.303749084472656
2015-06-17,36.5,34.709999084472656,35.56999969482422,36.029998779296875,17353118.0,35.680057525634766
2015-06-18,36.619998931884766,33.709999084472656,36.20000076293945,33.75,21331373.0,33.42219924926758
2015-06-19,33.65999984741211,30.3799991607666,32.52000045776367,30.3799991607666,25048493.0,30.084930419921875
2015-06-23,31.200000762939453,27.399999618530273,30.3799991607666,29.5,21823338.0,29.21347999572754
2015-06-24,30.959999084472656,28.649999618530273,30.399999618530273,30.06999969482422,24257898.0,29.77794075012207
2015-06-25,30.59000015258789,29.299999237060547,30.440000534057617,30.31999969482422,23222721.0,30.025514602661133
2015-06-26,32.880001068115234,27.59000015258789,29.0,31.350000381469727,40732141.0,31.04551124572754
2015-06-29,34.4900016784668,31.290000915527344,32.5,34.36000061035156,56899980.0,34.026275634765625
2015-06-30,37.599998474121094,31.0,34.29999923706055,36.75,45173533.0,36.39306640625
2015-07-01,37.7599983215332,33.220001220703125,35.959999084472656,33.5099983215332,37771386.0,33.184532165527344
2015-07-02,33.25,30.15999984741211,32.099998474121094,30.15999984741211,29257982.0,29.867069244384766
2015-07-03,29.100000381469727,27.139999389648438,27.420000076293945,27.139999389648438,21044866.0,26.876399993896484
2015-07-06,29.209999084472656,24.43000030517578,29.209999084472656,24.43000030517578,50006207.0,24.19272232055664
2015-07-07,22.489999771118164,21.989999771118164,22.489999771118164,21.989999771118164,11132900.0,21.77642059326172
2015-07-08,21.989999771118164,21.989999771118164,21.989999771118164,21.989999771118164,0.0,21.77642059326172
2015-07-09,21.989999771118164,21.989999771118164,21.989999771118164,21.989999771118164,0.0,21.77642059326172
2015-07-10,21.989999771118164,21.989999771118164,21.989999771118164,21.989999771118164,0.0,21.77642059326172
2015-07-13,24.190000534057617,24.190000534057617,24.190000534057617,24.190000534057617,3072566.0,23.955053329467773
2015-07-14,26.610000610351562,25.0,26.610000610351562,26.010000228881836,49463974.0,25.757375717163086
2015-07-15,25.0,23.40999984741211,25.0,23.40999984741211,17415551.0,23.182628631591797
2015-07-16,23.940000534057617,21.06999969482422,21.06999969482422,22.25,58368691.0,22.033893585205078
2015-07-17,23.969999313354492,22.25,22.350000381469727,23.329999923706055,36178549.0,23.103404998779297
2015-07-20,24.459999084472656,22.399999618530273,23.510000228881836,23.350000381469727,32885787.0,23.123212814331055
2015-07-21,25.690000534057617,22.329999923706055,22.549999237060547,25.690000534057617,38213784.0,25.44048500061035
2015-07-22,26.84000015258789,24.549999237060547,26.0,25.3700008392334,47541399.0,25.123592376708984
2015-07-23,26.790000915527344,25.15999984741211,25.170000076293945,26.18000030517578,31333458.0,25.92572593688965
2015-07-24,26.780000686645508,24.81999969482422,26.200000762939453,25.020000457763672,34458005.0,24.776992797851562
2015-07-27,25.09000015258789,22.520000457763672,24.0,22.520000457763672,28458928.0,22.301273345947266
2015-07-28,22.360000610351562,20.270000457763672,20.450000762939453,20.889999389648438,41264754.0,20.687103271484375
2015-07-29,22.1200008392334,19.90999984741211,21.209999084472656,22.06999969482422,25782417.0,21.855642318725586
2015-07-30,22.25,20.329999923706055,21.899999618530273,20.610000610351562,24237206.0,20.40982437133789
2015-07-31,20.8700008392334,19.399999618530273,20.0,20.020000457763672,24404991.0,19.8255558013916
2015-08-03,21.059999465942383,19.459999084472656,19.700000762939453,20.18000030517578,23641307.0,19.983999252319336
2015-08-04,21.799999237060547,20.170000076293945,20.170000076293945,21.690000534057617,23666370.0,21.479333877563477
2015-08-05,21.899999618530273,20.549999237060547,21.5,20.770000457763672,22021679.0,20.568269729614258
2015-08-06,21.950000762939453,20.010000228881836,20.489999771118164,21.65999984741211,28253861.0,21.44962501525879
2015-08-07,22.299999237060547,21.579999923706055,22.200000762939453,22.1200008392334,22805221.0,21.90515899658203
2015-08-10,23.790000915527344,21.989999771118164,22.43000030517578,23.5,25956747.0,23.271753311157227
2015-08-11,25.110000610351562,23.1200008392334,23.299999237060547,24.010000228881836,27000684.0,23.77680206298828
2015-08-12,24.540000915527344,22.8799991607666,23.690000534057617,23.0,28195522.0,22.776611328125
2015-08-13,23.399999618530273,22.350000381469727,22.68000030517578,23.350000381469727,18952741.0,23.123212814331055
2015-08-14,25.649999618530273,23.440000534057617,23.600000381469727,25.209999084472656,38252423.0,24.965145111083984
2015-08-17,27.729999542236328,24.809999465942383,25.799999237060547,27.729999542236328,39722313.0,27.460670471191406
2015-08-18,28.389999389648438,24.959999084472656,28.389999389648438,24.959999084472656,37600173.0,24.717573165893555
2015-08-19,27.260000228881836,22.700000762939453,23.360000610351562,26.219999313354492,33196642.0,25.965335845947266
2015-08-20,27.790000915527344,23.969999313354492,25.719999313354492,24.6200008392334,36627188.0,24.380876541137695
2015-08-21,25.200000762939453,22.799999237060547,23.799999237060547,23.3700008392334,28846754.0,23.14301872253418
2015-08-24,22.479999542236328,21.030000686645508,22.110000610351562,21.030000686645508,11617790.0,20.82574462890625
2015-08-25,19.389999389648438,18.93000030517578,18.93000030517578,18.93000030517578,20557902.0,18.74614143371582
2015-08-26,19.200000762939453,17.040000915527344,18.93000030517578,17.040000915527344,55881834.0,16.87449836730957
2015-08-27,17.770000457763672,15.34000015258789,17.219999313354492,16.979999542236328,48366594.0,16.815080642700195
2015-08-28,18.200000762939453,16.360000610351562,17.219999313354492,18.059999465942383,48792625.0,17.88459014892578
2015-08-31,18.200000762939453,16.25,18.010000228881836,16.31999969482422,33784667.0,16.16149139404297
2015-09-01,16.299999237060547,14.6899995803833,16.299999237060547,14.6899995803833,30271914.0,14.547322273254395
2015-09-02,15.050000190734863,13.220000267028809,13.300000190734863,13.220000267028809,30344904.0,13.09160041809082
2015-09-07,14.479999542236328,13.359999656677246,13.550000190734863,13.8100004196167,28636280.0,13.675869941711426
2015-09-08,15.100000381469727,13.619999885559082,13.869999885559082,15.0600004196167,24521918.0,14.913729667663574
2015-09-09,15.949999809265137,15.029999732971191,15.300000190734863,15.609999656677246,32905122.0,15.458386421203613
2015-09-10,17.170000076293945,15.010000228881836,15.039999961853027,17.170000076293945,52919771.0,17.003236770629883
2015-09-11,17.469999313354492,16.68000030517578,17.149999618530273,17.190000534057617,36657903.0,17.023040771484375
2015-09-14,18.350000381469727,15.5,17.229999542236328,15.569999694824219,49492479.0,15.41877555847168
2015-09-15,16.899999618530273,14.65999984741211,15.0,16.020000457763672,40803860.0,15.864404678344727
2015-09-16,17.6200008392334,14.90999984741211,15.800000190734863,17.56999969482422,46799181.0,17.399349212646484
2015-09-17,17.959999084472656,16.360000610351562,17.399999618530273,16.479999542236328,44368337.0,16.319934844970703
2015-09-18,17.15999984741211,16.360000610351562,16.760000228881836,16.989999771118164,25788353.0,16.824983596801758
2015-09-21,17.549999237060547,16.200000762939453,16.5,17.40999984741211,30202468.0,17.240903854370117
2015-09-22,18.1200008392334,17.100000381469727,17.3700008392334,17.440000534057617,27640428.0,17.270612716674805
2015-09-23,17.350000381469727,16.6200008392334,16.860000610351562,16.709999084472656,20957591.0,16.54770278930664
2015-09-24,17.5,16.65999984741211,16.959999084472656,17.170000076293945,24327600.0,17.003236770629883
2015-09-25,17.450000762939453,16.030000686645508,17.049999237060547,16.290000915527344,22216318.0,16.131784439086914
2015-09-28,16.59000015258789,15.800000190734863,16.329999923706055,16.56999969482422,11801054.0,16.4090633392334
2015-09-29,16.389999389648438,16.030000686645508,16.030000686645508,16.1299991607666,10586647.0,15.973334312438965
2015-09-30,16.399999618530273,16.040000915527344,16.239999771118164,16.149999618530273,9458247.0,15.993141174316406
2015-10-08,17.299999237060547,16.479999542236328,16.809999465942383,17.09000015258789,18464328.0,16.924013137817383
2015-10-09,18.399999618530273,16.8700008392334,16.899999618530273,18.1299991607666,28685846.0,17.95391082763672
2015-10-12,19.010000228881836,18.0,18.1299991607666,18.549999237060547,29221390.0,18.369831085205078
2015-10-13,19.690000534057617,18.299999237060547,18.299999237060547,19.190000534057617,24233206.0,19.003616333007812
2015-10-14,19.770000457763672,18.760000228881836,19.0,19.3799991607666,30044928.0,19.191768646240234
2015-10-15,20.5,18.979999542236328,20.18000030517578,19.479999542236328,42467387.0,19.29079818725586
2015-10-16,20.989999771118164,19.0,19.489999771118164,20.579999923706055,40953281.0,20.380115509033203
2015-10-19,20.700000762939453,19.649999618530273,20.600000381469727,19.850000381469727,30012463.0,19.65720558166504
2015-10-20,20.299999237060547,19.649999618530273,19.649999618530273,20.0,20300752.0,19.805749893188477
2015-10-21,21.030000686645508,18.600000381469727,20.030000686645508,18.6299991607666,44973043.0,18.449054718017578
2015-10-22,19.979999542236328,18.65999984741211,18.75,19.950000762939453,29310608.0,19.756235122680664
2015-10-23,21.940000534057617,20.110000610351562,20.5,21.489999771118164,43307439.0,21.28127670288086
2015-10-26,21.65999984741211,20.65999984741211,21.600000381469727,21.0,28349923.0,20.796035766601562
2015-10-27,22.170000076293945,20.520000457763672,21.139999389648438,22.059999465942383,31701465.0,21.845741271972656
2015-10-28,22.100000381469727,21.010000228881836,21.799999237060547,21.290000915527344,24274929.0,21.083221435546875
2015-10-29,21.739999771118164,20.829999923706055,21.600000381469727,21.299999237060547,20347937.0,21.093120574951172
2015-10-30,21.200000762939453,20.399999618530273,21.200000762939453,20.540000915527344,19168454.0,20.340505599975586
2015-11-02,20.399999618530273,19.3799991607666,19.809999465942383,19.40999984741211,18527750.0,19.221477508544922
2015-11-03,19.780000686645508,19.200000762939453,19.3799991607666,19.530000686645508,13128521.0,19.340312957763672
2015-11-04,21.479999542236328,19.549999237060547,19.700000762939453,21.479999542236328,31105844.0,21.271371841430664
2015-11-05,22.469999313354492,21.219999313354492,22.280000686645508,21.6200008392334,39086650.0,21.410015106201172
2015-11-06,22.709999084472656,21.5,21.579999923706055,22.139999389648438,28407989.0,21.92496109008789
2015-11-09,22.719999313354492,21.579999923706055,21.75,22.329999923706055,29129149.0,22.11311912536621
2015-11-10,23.219999313354492,21.969999313354492,22.1200008392334,23.200000762939453,33830246.0,22.974668502807617
2015-11-11,23.860000610351562,22.8799991607666,23.209999084472656,23.209999084472656,25035232.0,22.98457145690918
2015-11-12,23.600000381469727,22.860000610351562,23.299999237060547,23.219999313354492,20584437.0,22.99447250366211
2015-11-13,24.799999237060547,22.90999984741211,23.18000030517578,24.059999465942383,32950992.0,23.82631492614746
2015-11-16,26.469999313354492,23.510000228881836,23.65999984741211,26.34000015258789,34490102.0,26.084171295166016
2015-11-17,27.579999923706055,26.020000457763672,26.299999237060547,26.139999389648438,38541240.0,25.886112213134766
2015-11-18,27.299999237060547,26.1299991607666,26.459999084472656,26.389999389648438,23622712.0,26.133684158325195
2015-11-19,28.170000076293945,26.18000030517578,26.75,28.09000015258789,26187001.0,27.817174911499023
2015-11-20,29.979999542236328,27.860000610351562,27.989999771118164,29.719999313354492,27858719.0,29.43134117126465
2015-11-23,30.940000534057617,26.799999237060547,29.770000457763672,26.940000534057617,42270715.0,26.6783447265625
2015-11-24,28.190000534057617,26.200000762939453,27.030000686645508,28.139999389648438,33342089.0,27.866687774658203
2015-11-25,28.479999542236328,27.700000762939453,27.889999389648438,27.889999389648438,19975715.0,27.619115829467773
2015-11-26,27.889999389648438,27.889999389648438,27.889999389648438,27.889999389648438,0.0,27.619115829467773
2015-11-27,27.889999389648438,27.889999389648438,27.889999389648438,27.889999389648438,0.0,27.619115829467773
2015-11-30,27.889999389648438,27.889999389648438,27.889999389648438,27.889999389648438,0.0,27.619115829467773
2015-12-01,27.889999389648438,27.889999389648438,27.889999389648438,27.889999389648438,0.0,27.619115829467773
2015-12-02,27.889999389648438,27.889999389648438,27.889999389648438,27.889999389648438,0.0,27.619115829467773
2015-12-03,27.889999389648438,27.889999389648438,27.889999389648438,27.889999389648438,0.0,27.619115829467773
2015-12-04,27.889999389648438,27.889999389648438,27.889999389648438,27.889999389648438,0.0,27.619115829467773
2015-12-07,27.889999389648438,27.889999389648438,27.889999389648438,27.889999389648438,0.0,27.619115829467773
2015-12-08,27.889999389648438,27.889999389648438,27.889999389648438,27.889999389648438,0.0,27.619115829467773
2015-12-09,27.889999389648438,27.889999389648438,27.889999389648438,27.889999389648438,0.0,27.619115829467773
2015-12-10,27.889999389648438,27.889999389648438,27.889999389648438,27.889999389648438,0.0,27.619115829467773
2015-12-11,27.889999389648438,27.889999389648438,27.889999389648438,27.889999389648438,0.0,27.619115829467773
2015-12-14,27.889999389648438,27.889999389648438,27.889999389648438,27.889999389648438,0.0,27.619115829467773
2015-12-15,27.889999389648438,27.889999389648438,27.889999389648438,27.889999389648438,0.0,27.619115829467773
2015-12-16,27.889999389648438,27.889999389648438,27.889999389648438,27.889999389648438,0.0,27.619115829467773
2015-12-17,27.889999389648438,27.889999389648438,27.889999389648438,27.889999389648438,0.0,27.619115829467773
2015-12-18,27.889999389648438,27.889999389648438,27.889999389648438,27.889999389648438,0.0,27.619115829467773
2015-12-21,27.889999389648438,27.889999389648438,27.889999389648438,27.889999389648438,0.0,27.619115829467773
2015-12-22,27.889999389648438,27.889999389648438,27.889999389648438,27.889999389648438,0.0,27.619115829467773
2015-12-23,27.889999389648438,27.889999389648438,27.889999389648438,27.889999389648438,0.0,27.619115829467773
2015-12-24,27.889999389648438,27.889999389648438,27.889999389648438,27.889999389648438,0.0,27.619115829467773
2015-12-25,28.479999542236328,27.700000762939453,27.889999389648438,27.889999389648438,19975715.0,27.619115829467773
2015-12-28,27.889999389648438,27.889999389648438,27.889999389648438,27.889999389648438,0.0,27.619115829467773
2015-12-29,27.889999389648438,27.889999389648438,27.889999389648438,27.889999389648438,0.0,27.619115829467773
2015-12-30,27.889999389648438,27.889999389648438,27.889999389648438,27.889999389648438,0.0,27.619115829467773
2015-12-31,27.889999389648438,27.889999389648438,27.889999389648438,27.889999389648438,0.0,27.619115829467773
2016-01-04,27.889999389648438,27.889999389648438,27.889999389648438,27.889999389648438,0.0,27.619115829467773
2016-01-05,27.889999389648438,27.889999389648438,27.889999389648438,27.889999389648438,0.0,27.619115829467773
2016-01-06,27.889999389648438,27.889999389648438,27.889999389648438,27.889999389648438,0.0,27.619115829467773
2016-01-07,27.889999389648438,27.889999389648438,27.889999389648438,27.889999389648438,0.0,27.619115829467773
2016-01-08,27.889999389648438,27.889999389648438,27.889999389648438,27.889999389648438,0.0,27.619115829467773
2016-01-11,27.889999389648438,27.889999389648438,27.889999389648438,27.889999389648438,0.0,27.619115829467773
2016-01-12,27.889999389648438,27.889999389648438,27.889999389648438,27.889999389648438,0.0,27.619115829467773
2016-01-13,27.889999389648438,27.889999389648438,27.889999389648438,27.889999389648438,0.0,27.619115829467773
2016-01-14,27.889999389648438,27.889999389648438,27.889999389648438,27.889999389648438,0.0,27.619115829467773
2016-01-15,27.889999389648438,27.889999389648438,27.889999389648438,27.889999389648438,0.0,27.619115829467773
2016-01-18,27.889999389648438,27.889999389648438,27.889999389648438,27.889999389648438,0.0,27.619115829467773
2016-01-19,27.889999389648438,27.889999389648438,27.889999389648438,27.889999389648438,0.0,27.619115829467773
2016-01-20,27.889999389648438,27.889999389648438,27.889999389648438,27.889999389648438,0.0,27.619115829467773
2016-01-21,27.889999389648438,27.889999389648438,27.889999389648438,27.889999389648438,0.0,27.619115829467773
2016-01-22,27.889999389648438,27.889999389648438,27.889999389648438,27.889999389648438,0.0,27.619115829467773
2016-01-25,27.889999389648438,27.889999389648438,27.889999389648438,27.889999389648438,0.0,27.619115829467773
2016-01-26,27.889999389648438,27.889999389648438,27.889999389648438,27.889999389648438,0.0,27.619115829467773
2016-01-27,27.889999389648438,27.889999389648438,27.889999389648438,27.889999389648438,0.0,27.619115829467773
2016-01-28,27.889999389648438,27.889999389648438,27.889999389648438,27.889999389648438,0.0,27.619115829467773
2016-01-29,27.889999389648438,27.889999389648438,27.889999389648438,27.889999389648438,0.0,27.619115829467773
2016-02-01,27.889999389648438,27.889999389648438,27.889999389648438,27.889999389648438,0.0,27.619115829467773
2016-02-02,27.889999389648438,27.889999389648438,27.889999389648438,27.889999389648438,0.0,27.619115829467773
2016-02-03,27.889999389648438,27.889999389648438,27.889999389648438,27.889999389648438,0.0,27.619115829467773
2016-02-04,27.889999389648438,27.889999389648438,27.889999389648438,27.889999389648438,0.0,27.619115829467773
2016-02-05,27.889999389648438,27.889999389648438,27.889999389648438,27.889999389648438,0.0,27.619115829467773
2016-02-15,27.889999389648438,27.889999389648438,27.889999389648438,27.889999389648438,0.0,27.619115829467773
2016-02-16,27.889999389648438,27.889999389648438,27.889999389648438,27.889999389648438,0.0,27.619115829467773
2016-02-17,27.889999389648438,27.889999389648438,27.889999389648438,27.889999389648438,0.0,27.619115829467773
2016-02-18,27.889999389648438,27.889999389648438,27.889999389648438,27.889999389648438,0.0,27.619115829467773
2016-02-19,27.889999389648438,27.889999389648438,27.889999389648438,27.889999389648438,0.0,27.619115829467773
2016-02-22,27.889999389648438,27.889999389648438,27.889999389648438,27.889999389648438,0.0,27.619115829467773
2016-02-23,27.889999389648438,27.889999389648438,27.889999389648438,27.889999389648438,0.0,27.619115829467773
2016-02-24,27.889999389648438,27.889999389648438,27.889999389648438,27.889999389648438,0.0,27.619115829467773
2016-02-25,27.889999389648438,27.889999389648438,27.889999389648438,27.889999389648438,0.0,27.619115829467773
2016-02-26,27.889999389648438,27.889999389648438,27.889999389648438,27.889999389648438,0.0,27.619115829467773
2016-02-29,27.889999389648438,27.889999389648438,27.889999389648438,27.889999389648438,0.0,27.619115829467773
2016-03-01,27.889999389648438,27.889999389648438,27.889999389648438,27.889999389648438,0.0,27.619115829467773
2016-03-02,27.889999389648438,27.889999389648438,27.889999389648438,27.889999389648438,0.0,27.619115829467773
2016-03-03,27.889999389648438,27.889999389648438,27.889999389648438,27.889999389648438,0.0,27.619115829467773
2016-03-04,27.889999389648438,27.889999389648438,27.889999389648438,27.889999389648438,0.0,27.619115829467773
2016-03-07,27.889999389648438,27.889999389648438,27.889999389648438,27.889999389648438,0.0,27.619115829467773
2016-03-08,27.889999389648438,27.889999389648438,27.889999389648438,27.889999389648438,0.0,27.619115829467773
2016-03-09,27.889999389648438,27.889999389648438,27.889999389648438,27.889999389648438,0.0,27.619115829467773
2016-03-10,27.889999389648438,27.889999389648438,27.889999389648438,27.889999389648438,0.0,27.619115829467773
2016-03-11,27.889999389648438,27.889999389648438,27.889999389648438,27.889999389648438,0.0,27.619115829467773
2016-03-14,27.889999389648438,27.889999389648438,27.889999389648438,27.889999389648438,0.0,27.619115829467773
2016-03-15,27.889999389648438,27.889999389648438,27.889999389648438,27.889999389648438,0.0,27.619115829467773
2016-03-16,25.100000381469727,25.100000381469727,25.100000381469727,25.100000381469727,520400.0,24.856216430664062
2016-03-17,22.59000015258789,22.59000015258789,22.59000015258789,22.59000015258789,1845200.0,22.370594024658203
2016-03-18,23.489999771118164,20.520000457763672,20.520000457763672,22.139999389648438,55043417.0,21.92496109008789
2016-03-21,22.989999771118164,21.700000762939453,21.850000381469727,22.780000686645508,34890158.0,22.558748245239258
2016-03-22,23.299999237060547,22.200000762939453,22.3799991607666,22.6200008392334,25327458.0,22.40030288696289
2016-03-23,22.780000686645508,22.149999618530273,22.59000015258789,22.510000228881836,17634381.0,22.291370391845703
2016-03-24,22.270000457763672,21.700000762939453,22.25,21.739999771118164,16306807.0,21.52884864807129
2016-03-25,23.5,21.8799991607666,21.93000030517578,23.229999542236328,28172061.0,23.004375457763672
2016-03-28,23.8700008392334,22.719999313354492,23.649999618530273,22.90999984741211,20898835.0,22.687484741210938
2016-03-29,22.989999771118164,21.700000762939453,22.790000915527344,22.040000915527344,13995058.0,21.825937271118164
2016-03-30,22.8700008392334,22.200000762939453,22.309999465942383,22.729999542236328,12679166.0,22.509231567382812
2016-03-31,23.079999923706055,22.229999542236328,23.0,22.389999389648438,14804832.0,22.172534942626953
2016-04-01,22.389999389648438,21.709999084472656,22.350000381469727,22.059999465942383,11384817.0,21.845741271972656
2016-04-05,22.8799991607666,21.979999542236328,22.06999969482422,22.65999984741211,12292526.0,22.439912796020508
2016-04-06,22.559999465942383,21.959999084472656,22.549999237060547,22.1299991607666,14532058.0,21.91506004333496
2016-04-07,22.18000030517578,21.079999923706055,22.059999465942383,21.18000030517578,19965362.0,20.974288940429688
2016-04-08,20.899999618530273,19.059999465942383,20.8799991607666,19.739999771118164,30348083.0,19.54827308654785
2016-04-11,20.229999542236328,19.68000030517578,19.829999923706055,19.940000534057617,17361628.0,19.74633026123047
2016-04-12,20.850000381469727,20.0,20.0,20.559999465942383,21878983.0,20.360307693481445
2016-04-13,20.829999923706055,20.34000015258789,20.68000030517578,20.549999237060547,18017680.0,20.350406646728516
2016-04-14,21.559999465942383,20.479999542236328,20.799999237060547,21.309999465942383,21338277.0,21.103025436401367
2016-04-15,21.489999771118164,21.149999618530273,21.190000534057617,21.15999984741211,12477427.0,20.95448112487793
2016-04-18,20.899999618530273,20.200000762939453,20.899999618530273,20.280000686645508,14587670.0,20.08302879333496
2016-04-19,20.5,20.0,20.25,20.34000015258789,10437742.0,20.142446517944336
2016-04-20,20.549999237060547,18.469999313354492,20.549999237060547,18.969999313354492,21521554.0,18.785751342773438
2016-04-21,19.100000381469727,18.43000030517578,18.75,18.549999237060547,12127537.0,18.369831085205078
2016-04-22,18.950000762939453,18.299999237060547,18.530000686645508,18.899999618530273,9571589.0,18.716432571411133
2016-04-25,18.799999237060547,18.0,18.799999237060547,18.399999618530273,11228264.0,18.22128677368164
2016-04-26,19.889999389648438,18.209999084472656,18.329999923706055,19.649999618530273,18717008.0,19.459148406982422
2016-04-27,19.8700008392334,19.149999618530273,19.549999237060547,19.270000457763672,12273943.0,19.08283805847168
2016-04-28,19.639999389648438,18.719999313354492,19.399999618530273,19.459999084472656,13386859.0,19.270992279052734
2016-04-29,19.479999542236328,19.010000228881836,19.479999542236328,19.100000381469727,9101921.0,18.91448974609375
2016-05-03,19.649999618530273,18.84000015258789,19.0,19.540000915527344,12731776.0,19.350217819213867
2016-05-04,19.8799991607666,19.389999389648438,19.399999618530273,19.56999969482422,11929147.0,19.379924774169922
2016-05-05,19.639999389648438,19.200000762939453,19.399999618530273,19.459999084472656,8124564.0,19.270992279052734
2016-05-06,19.84000015258789,18.799999237060547,19.520000457763672,18.829999923706055,13991320.0,18.647111892700195
2016-05-09,18.600000381469727,17.329999923706055,18.600000381469727,17.489999771118164,14595766.0,17.320127487182617
2016-05-10,17.68000030517578,17.200000762939453,17.59000015258789,17.389999389648438,7323358.0,17.221097946166992
2016-05-11,17.6200008392334,16.719999313354492,17.579999923706055,17.100000381469727,10861543.0,16.933916091918945
2016-05-12,17.219999313354492,16.81999969482422,17.0,17.149999618530273,7587255.0,16.983428955078125
2016-05-13,17.3799991607666,16.989999771118164,17.030000686645508,17.229999542236328,6761472.0,17.062652587890625
2016-05-16,17.329999923706055,16.799999237060547,17.0,17.229999542236328,10429963.0,17.062652587890625
2016-05-17,17.25,16.899999618530273,17.15999984741211,17.020000457763672,8975509.0,16.854692459106445
2016-05-18,16.899999618530273,15.699999809265137,16.799999237060547,15.930000305175781,13382405.0,15.77527904510498
2016-05-19,17.079999923706055,15.899999618530273,15.920000076293945,16.3700008392334,14203978.0,16.21100425720215
2016-05-20,16.6200008392334,16.059999465942383,16.059999465942383,16.600000381469727,8281099.0,16.438772201538086
2016-05-23,16.989999771118164,16.690000534057617,16.700000762939453,16.799999237060547,7191475.0,16.63682746887207
2016-05-24,16.84000015258789,16.31999969482422,16.799999237060547,16.510000228881836,6392165.0,16.349645614624023
2016-05-25,16.770000457763672,16.399999618530273,16.700000762939453,16.5,5820614.0,16.339744567871094
2016-05-26,16.6299991607666,15.920000076293945,16.6299991607666,16.549999237060547,8212296.0,16.38925552368164
2016-05-27,16.549999237060547,16.549999237060547,16.549999237060547,16.549999237060547,0.0,16.412065505981445
2016-05-30,16.549999237060547,16.549999237060547,16.549999237060547,16.549999237060547,0.0,16.412065505981445
2016-05-31,16.549999237060547,16.549999237060547,16.549999237060547,16.549999237060547,0.0,16.412065505981445
2016-06-01,16.549999237060547,16.549999237060547,16.549999237060547,16.549999237060547,0.0,16.412065505981445
2016-06-02,16.549999237060547,16.549999237060547,16.549999237060547,16.549999237060547,0.0,16.412065505981445
2016-06-03,16.549999237060547,16.549999237060547,16.549999237060547,16.549999237060547,0.0,16.412065505981445
2016-06-06,18.18000030517578,17.6200008392334,18.18000030517578,18.18000030517578,6941438.0,18.028480529785156
2016-06-07,19.479999542236328,18.510000228881836,18.770000457763672,19.0,25576085.0,18.841646194458008
2016-06-08,19.280000686645508,18.43000030517578,19.110000610351562,18.610000610351562,14615212.0,18.454896926879883
2016-06-13,18.360000610351562,16.889999389648438,18.149999618530273,16.90999984741211,14492810.0,16.76906394958496
2016-06-14,17.360000610351562,16.8799991607666,17.110000610351562,17.190000534057617,8239906.0,17.04673194885254
2016-06-15,17.780000686645508,16.719999313354492,16.889999389648438,17.559999465942383,10265892.0,17.413646697998047
2016-06-16,17.719999313354492,17.229999542236328,17.719999313354492,17.350000381469727,8224593.0,17.205398559570312
2016-06-17,18.06999969482422,17.239999771118164,17.239999771118164,17.959999084472656,12584568.0,17.810312271118164
2016-06-20,18.770000457763672,18.309999465942383,18.40999984741211,18.510000228881836,15464839.0,18.355730056762695
2016-06-21,18.68000030517578,17.989999771118164,18.649999618530273,18.149999618530273,12092033.0,17.998729705810547
2016-06-22,18.420000076293945,18.049999237060547,18.190000534057617,18.309999465942383,6818474.0,18.15739631652832
2016-06-23,18.309999465942383,17.760000228881836,18.290000915527344,17.940000534057617,7661511.0,17.790481567382812
2016-06-24,18.100000381469727,16.700000762939453,17.969999313354492,17.760000228881836,10743957.0,17.611982345581055
2016-06-27,18.06999969482422,17.299999237060547,17.450000762939453,18.010000228881836,8393466.0,17.85989761352539
2016-06-28,19.809999465942383,17.75,17.860000610351562,19.420000076293945,24138088.0,19.25814437866211
2016-06-29,19.700000762939453,19.149999618530273,19.260000228881836,19.309999465942383,12666255.0,19.14906120300293
2016-06-30,19.450000762939453,19.079999923706055,19.399999618530273,19.3700008392334,8944739.0,19.20856285095215
2016-07-01,19.799999237060547,19.280000686645508,19.309999465942383,19.68000030517578,14045038.0,19.51597785949707
2016-07-04,20.280000686645508,19.770000457763672,19.8799991607666,19.860000610351562,13878106.0,19.694480895996094
2016-07-05,20.329999923706055,19.610000610351562,19.799999237060547,20.110000610351562,14032590.0,19.942394256591797
2016-07-06,20.110000610351562,19.709999084472656,20.0,19.8700008392334,8114055.0,19.704397201538086
2016-07-07,20.190000534057617,19.5,19.809999465942383,19.719999313354492,10669080.0,19.555644989013672
2016-07-08,20.06999969482422,19.6200008392334,19.850000381469727,19.850000381469727,7408196.0,19.684560775756836
2016-07-11,20.5,19.700000762939453,19.84000015258789,19.729999542236328,9882348.0,19.565563201904297
2016-07-12,19.950000762939453,19.139999389648438,19.780000686645508,19.829999923706055,10516874.0,19.66472816467285
2016-07-13,20.489999771118164,19.940000534057617,19.969999313354492,20.1200008392334,12338999.0,19.952312469482422
2016-07-14,20.579999923706055,19.90999984741211,20.200000762939453,20.559999465942383,12029479.0,20.38864517211914
2016-07-15,22.559999465942383,20.219999313354492,20.489999771118164,21.6299991607666,21812281.0,21.449726104736328
2016-07-18,22.350000381469727,21.31999969482422,21.40999984741211,21.790000915527344,14957594.0,21.608394622802734
2016-07-19,22.950000762939453,21.639999389648438,21.649999618530273,22.829999923706055,20739117.0,22.639724731445312
2016-07-20,23.079999923706055,22.309999465942383,22.90999984741211,22.360000610351562,14198799.0,22.173643112182617
2016-07-21,23.09000015258789,22.399999618530273,22.399999618530273,22.770000457763672,15040319.0,22.580224990844727
2016-07-22,22.799999237060547,22.139999389648438,22.549999237060547,22.18000030517578,11653534.0,21.99514389038086
2016-07-25,22.25,21.65999984741211,21.8799991607666,21.739999771118164,9638671.0,21.558809280395508
2016-07-26,22.799999237060547,21.600000381469727,21.670000076293945,22.450000762939453,12993880.0,22.262893676757812
2016-07-27,23.059999465942383,21.229999542236328,22.290000915527344,22.059999465942383,23422050.0,21.876142501831055
2016-07-28,22.5,21.649999618530273,21.969999313354492,22.350000381469727,13422993.0,22.163724899291992
2016-07-29,22.59000015258789,22.1299991607666,22.3700008392334,22.229999542236328,9018470.0,22.04472541809082
2016-08-01,22.170000076293945,20.010000228881836,22.170000076293945,20.010000228881836,20352772.0,19.843229293823242
2016-08-02,20.219999313354492,19.530000686645508,19.850000381469727,19.8700008392334,10958467.0,19.704397201538086
2016-08-03,20.1200008392334,19.700000762939453,20.0,19.950000762939453,6954338.0,19.783729553222656
2016-08-04,20.18000030517578,19.709999084472656,20.079999923706055,19.959999084472656,6571108.0,19.793643951416016
2016-08-05,20.0,19.360000610351562,20.0,19.5,10356476.0,19.337478637695312
2016-08-08,20.299999237060547,19.360000610351562,19.549999237060547,20.110000610351562,9595423.0,19.942394256591797
2016-08-09,20.200000762939453,19.959999084472656,20.149999618530273,20.110000610351562,6371625.0,19.942394256591797
2016-08-10,20.25,19.959999084472656,20.139999389648438,20.040000915527344,5653277.0,19.87298011779785
2016-08-11,20.09000015258789,19.579999923706055,20.09000015258789,19.700000762939453,7556058.0,19.535812377929688
2016-08-12,20.200000762939453,19.43000030517578,19.59000015258789,20.0,6483917.0,19.83331298828125
2016-08-15,20.31999969482422,19.719999313354492,20.100000381469727,20.149999618530273,11701293.0,19.9820613861084
2016-08-16,21.0,20.110000610351562,20.110000610351562,20.440000534057617,11200571.0,20.26964569091797
2016-08-17,20.700000762939453,20.290000915527344,20.510000228881836,20.34000015258789,7268446.0,20.17047691345215
2016-08-18,20.450000762939453,19.829999923706055,20.290000915527344,19.989999771118164,10153195.0,19.823396682739258
2016-08-19,20.299999237060547,19.90999984741211,20.020000457763672,20.010000228881836,7727922.0,19.843229293823242
2016-08-22,20.020000457763672,19.68000030517578,20.010000228881836,19.799999237060547,6111738.0,19.634977340698242
2016-08-23,19.969999313354492,19.65999984741211,19.809999465942383,19.850000381469727,4661863.0,19.684560775756836
2016-08-24,20.110000610351562,19.700000762939453,19.799999237060547,19.90999984741211,5113361.0,19.744062423706055
2016-08-25,19.809999465942383,18.799999237060547,19.799999237060547,19.209999084472656,10283146.0,19.049896240234375
2016-08-26,21.1299991607666,19.219999313354492,19.299999237060547,21.1299991607666,21606649.0,20.953893661499023
2016-08-29,21.1299991607666,20.420000076293945,21.1299991607666,20.649999618530273,26024073.0,20.477895736694336
2016-08-30,20.850000381469727,20.34000015258789,20.600000381469727,20.540000915527344,10928883.0,20.368812561035156
2016-08-31,20.639999389648438,20.170000076293945,20.559999465942383,20.489999771118164,8687659.0,20.31922721862793
2016-09-01,20.6299991607666,19.950000762939453,20.5,20.040000915527344,10698292.0,19.87298011779785
2016-09-02,20.309999465942383,19.610000610351562,19.8700008392334,19.850000381469727,8555815.0,19.684560775756836
2016-09-05,20.270000457763672,19.809999465942383,19.989999771118164,19.920000076293945,6782757.0,19.753978729248047
2016-09-06,20.170000076293945,19.639999389648438,19.920000076293945,20.15999984741211,7243408.0,19.99197769165039
2016-09-07,21.489999771118164,20.34000015258789,20.459999084472656,20.59000015258789,18678479.0,20.418394088745117
2016-09-08,20.540000915527344,20.219999313354492,20.399999618530273,20.329999923706055,6982469.0,20.160560607910156
2016-09-09,20.450000762939453,20.049999237060547,20.350000381469727,20.06999969482422,6404065.0,19.902727127075195
2016-09-12,19.770000457763672,19.260000228881836,19.65999984741211,19.350000381469727,8288738.0,19.188730239868164
2016-09-13,19.65999984741211,19.329999923706055,19.600000381469727,19.459999084472656,4248454.0,19.29781150817871
2016-09-14,19.469999313354492,19.209999084472656,19.389999389648438,19.3700008392334,4051880.0,19.20856285095215
2016-09-19,19.68000030517578,19.309999465942383,19.3700008392334,19.450000762939453,3918251.0,19.28789520263672
2016-09-20,19.639999389648438,19.3799991607666,19.549999237060547,19.450000762939453,3754855.0,19.28789520263672
2016-09-21,19.799999237060547,19.209999084472656,19.43000030517578,19.540000915527344,7545274.0,19.377145767211914
2016-09-22,19.739999771118164,19.479999542236328,19.56999969482422,19.540000915527344,4155622.0,19.377145767211914
2016-09-23,19.670000076293945,19.450000762939453,19.59000015258789,19.459999084472656,3798252.0,19.29781150817871
2016-09-26,20.200000762939453,19.010000228881836,19.459999084472656,19.639999389648438,11705395.0,19.4763126373291
2016-09-27,19.610000610351562,19.270000457763672,19.510000228881836,19.520000457763672,6168356.0,19.35731315612793
2016-09-28,19.520000457763672,19.100000381469727,19.520000457763672,19.149999618530273,4910714.0,18.990394592285156
2016-09-29,19.25,18.520000457763672,19.200000762939453,18.709999084472656,9313697.0,18.554061889648438
2016-09-30,19.09000015258789,18.6200008392334,18.709999084472656,18.81999969482422,5131651.0,18.66314697265625
2016-10-10,19.31999969482422,18.799999237060547,19.0,19.170000076293945,6412243.0,19.010229110717773
2016-10-11,19.229999542236328,19.040000915527344,19.18000030517578,19.100000381469727,4640680.0,18.940813064575195
2016-10-12,19.049999237060547,18.799999237060547,19.0,18.860000610351562,5612222.0,18.70281410217285
2016-10-13,18.90999984741211,18.0,18.8799991607666,18.389999389648438,21267160.0,18.236730575561523
2016-10-14,18.3799991607666,18.18000030517578,18.209999084472656,18.25,6878491.0,18.097896575927734
2016-10-17,19.479999542236328,18.209999084472656,18.809999465942383,18.6200008392334,17040092.0,18.464813232421875
2016-10-18,18.690000534057617,18.049999237060547,18.049999237060547,18.649999618530273,7164023.0,18.49456214904785
2016-10-19,19.059999465942383,18.600000381469727,18.65999984741211,18.709999084472656,9489748.0,18.554061889648438
2016-10-20,19.100000381469727,18.709999084472656,19.049999237060547,18.729999542236328,7314652.0,18.573896408081055
2016-10-21,18.899999618530273,18.5,18.719999313354492,18.649999618530273,6320932.0,18.49456214904785
2016-10-24,18.770000457763672,18.459999084472656,18.649999618530273,18.75,7246157.0,18.59372901916504
2016-10-25,18.90999984741211,18.670000076293945,18.75,18.81999969482422,6115449.0,18.66314697265625
2016-10-26,18.93000030517578,18.520000457763672,18.899999618530273,18.549999237060547,6860240.0,18.395397186279297
2016-10-27,18.719999313354492,18.489999771118164,18.600000381469727,18.59000015258789,4577598.0,18.4350643157959
2016-10-28,18.719999313354492,18.450000762939453,18.6200008392334,18.5,5486073.0,18.34581184387207
2016-10-31,18.690000534057617,18.280000686645508,18.649999618530273,18.56999969482422,3891726.0,18.41522979736328
2016-11-01,19.25,18.59000015258789,18.59000015258789,18.989999771118164,11968837.0,18.831729888916016
2016-11-02,18.950000762939453,18.600000381469727,18.850000381469727,18.6200008392334,7969201.0,18.464813232421875
2016-11-03,18.780000686645508,18.469999313354492,18.5,18.670000076293945,5650650.0,18.51439666748047
2016-11-04,18.75,18.309999465942383,18.68000030517578,18.43000030517578,7173966.0,18.276397705078125
2016-11-07,18.5,18.299999237060547,18.43000030517578,18.40999984741211,5158635.0,18.256563186645508
2016-11-08,18.760000228881836,18.360000610351562,18.40999984741211,18.559999465942383,6767253.0,18.40531349182129
2016-11-09,18.670000076293945,18.059999465942383,18.5,18.350000381469727,7177789.0,18.197063446044922
2016-11-10,18.700000762939453,18.450000762939453,18.5,18.559999465942383,5956015.0,18.40531349182129
2016-11-11,19.040000915527344,18.540000915527344,18.729999542236328,18.790000915527344,11981969.0,18.633398056030273
2016-11-14,19.030000686645508,18.670000076293945,18.760000228881836,18.81999969482422,8385295.0,18.66314697265625
2016-11-15,19.15999984741211,18.75,18.829999923706055,19.079999923706055,10743073.0,18.92098045349121
2016-11-16,19.219999313354492,18.889999389648438,19.219999313354492,18.969999313354492,7886333.0,18.8118953704834
2016-11-17,18.940000534057617,18.700000762939453,18.93000030517578,18.790000915527344,6314237.0,18.633398056030273
2016-11-18,19.09000015258789,18.739999771118164,18.809999465942383,18.809999465942383,6595392.0,18.653230667114258
2016-11-21,19.139999389648438,18.719999313354492,18.75,19.020000457763672,8314730.0,18.861478805541992
2016-11-22,19.280000686645508,18.90999984741211,19.100000381469727,19.020000457763672,6947665.0,18.861478805541992
2016-11-23,19.06999969482422,18.889999389648438,19.030000686645508,18.899999618530273,5222129.0,18.74247932434082
2016-11-24,18.979999542236328,18.670000076293945,18.780000686645508,18.719999313354492,6142266.0,18.563980102539062
2016-11-25,19.139999389648438,18.5,18.739999771118164,18.989999771118164,8416454.0,18.831729888916016
2016-11-28,19.149999618530273,18.940000534057617,18.979999542236328,18.989999771118164,6650554.0,18.831729888916016
2016-11-29,19.079999923706055,18.690000534057617,18.979999542236328,18.709999084472656,7346903.0,18.554061889648438
2016-11-30,18.850000381469727,18.579999923706055,18.690000534057617,18.670000076293945,4717672.0,18.51439666748047
2016-12-01,18.780000686645508,18.56999969482422,18.56999969482422,18.670000076293945,4740807.0,18.51439666748047
2016-12-02,18.719999313354492,18.260000228881836,18.600000381469727,18.31999969482422,6279165.0,18.167312622070312
2016-12-05,18.360000610351562,18.0,18.0,18.1299991607666,4908826.0,17.978897094726562
2016-12-06,18.280000686645508,18.059999465942383,18.18000030517578,18.079999923706055,4584944.0,17.92931365966797
2016-12-07,18.270000457763672,17.90999984741211,18.100000381469727,18.25,4954807.0,18.097896575927734
2016-12-08,19.639999389648438,18.149999618530273,18.260000228881836,18.969999313354492,22832914.0,18.8118953704834
2016-12-09,19.079999923706055,18.770000457763672,18.979999542236328,18.940000534057617,7811876.0,18.782148361206055
2016-12-12,19.309999465942383,18.489999771118164,18.850000381469727,18.610000610351562,13478600.0,18.454896926879883
2016-12-13,18.739999771118164,17.959999084472656,18.670000076293945,18.399999618530273,9699158.0,18.246646881103516
2016-12-14,18.450000762939453,18.020000457763672,18.43000030517578,18.09000015258789,5730708.0,17.93922996520996
2016-12-15,18.399999618530273,17.969999313354492,18.0,18.219999313354492,6402346.0,18.068145751953125
2016-12-16,20.0,18.100000381469727,18.209999084472656,19.540000915527344,17988039.0,19.377145767211914
2016-12-19,20.75,19.170000076293945,19.399999618530273,19.989999771118164,22644493.0,19.823396682739258
2016-12-20,20.450000762939453,19.829999923706055,20.0,19.90999984741211,14640940.0,19.744062423706055
2016-12-21,20.290000915527344,19.719999313354492,20.1200008392334,19.920000076293945,10705364.0,19.753978729248047
2016-12-22,19.25,18.799999237060547,18.799999237060547,18.8799991607666,18581382.0,18.722644805908203
2016-12-23,19.290000915527344,18.889999389648438,19.049999237060547,18.899999618530273,9862172.0,18.74247932434082
2016-12-26,19.18000030517578,18.56999969482422,19.030000686645508,18.829999923706055,7823673.0,18.673063278198242
2016-12-27,18.950000762939453,18.5,18.729999542236328,18.540000915527344,6708706.0,18.385480880737305
2016-12-28,19.3799991607666,18.18000030517578,18.399999618530273,19.139999389648438,15050826.0,18.980478286743164
2016-12-29,19.25,18.90999984741211,18.969999313354492,19.030000686645508,7329841.0,18.871397018432617
2016-12-30,19.559999465942383,19.06999969482422,19.40999984741211,19.309999465942383,10729139.0,19.14906120300293
2017-01-03,19.479999542236328,19.15999984741211,19.280000686645508,19.309999465942383,6291872.0,19.14906120300293
2017-01-04,19.459999084472656,19.219999313354492,19.219999313354492,19.34000015258789,6177199.0,19.178813934326172
2017-01-05,19.950000762939453,19.309999465942383,19.3700008392334,19.530000686645508,10719545.0,19.367229461669922
2017-01-06,19.670000076293945,19.09000015258789,19.530000686645508,19.15999984741211,6323691.0,19.00031280517578
2017-01-09,19.59000015258789,19.149999618530273,19.399999618530273,19.479999542236328,6246756.0,19.317646026611328
2017-01-10,19.760000228881836,19.280000686645508,19.5,19.350000381469727,7033366.0,19.188730239868164
2017-01-11,19.489999771118164,19.18000030517578,19.309999465942383,19.190000534057617,5030800.0,19.03006362915039
2017-01-12,19.3799991607666,19.110000610351562,19.15999984741211,19.190000534057617,4227296.0,19.03006362915039
2017-01-13,19.3799991607666,18.850000381469727,19.200000762939453,18.8799991607666,5777251.0,18.722644805908203
2017-01-16,18.799999237060547,17.020000457763672,18.75,17.90999984741211,11578817.0,17.760730743408203
2017-01-17,18.309999465942383,17.600000381469727,17.790000915527344,18.200000762939453,5575174.0,18.048315048217773
2017-01-18,18.68000030517578,18.06999969482422,18.100000381469727,18.3700008392334,4896061.0,18.21689796447754
2017-01-19,18.530000686645508,18.209999084472656,18.280000686645508,18.25,3426213.0,18.097896575927734
2017-01-20,19.5,18.25,19.0,18.270000457763672,18305314.0,18.11773109436035
2017-01-23,18.100000381469727,17.18000030517578,18.0,17.559999465942383,19089052.0,17.413646697998047
2017-01-24,17.700000762939453,17.25,17.40999984741211,17.530000686645508,8447312.0,17.38389778137207
2017-01-25,17.649999618530273,17.270000457763672,17.549999237060547,17.280000686645508,6592246.0,17.135982513427734
2017-01-26,17.40999984741211,17.239999771118164,17.389999389648438,17.290000915527344,4464948.0,17.145898818969727
2017-02-03,17.260000228881836,17.0,17.0,17.1200008392334,5205319.0,16.97731590270996
2017-02-06,17.43000030517578,17.059999465942383,17.1200008392334,17.34000015258789,5558644.0,17.19548225402832
2017-02-07,17.31999969482422,17.1200008392334,17.1200008392334,17.219999313354492,5822403.0,17.076480865478516
2017-02-08,17.450000762939453,17.1299991607666,17.209999084472656,17.399999618530273,7532726.0,17.254980087280273
2017-02-09,17.579999923706055,17.329999923706055,17.389999389648438,17.489999771118164,7960549.0,17.34423065185547
2017-02-10,17.68000030517578,17.360000610351562,17.6200008392334,17.43000030517578,7083354.0,17.284730911254883
2017-02-13,17.59000015258789,17.229999542236328,17.420000076293945,17.440000534057617,7249930.0,17.294647216796875
2017-02-14,17.530000686645508,17.309999465942383,17.450000762939453,17.3700008392334,6063065.0,17.22523307800293
2017-02-15,17.65999984741211,17.280000686645508,17.3700008392334,17.399999618530273,8971110.0,17.254980087280273
2017-02-16,17.489999771118164,17.299999237060547,17.3799991607666,17.3799991607666,5350604.0,17.23514747619629
2017-02-17,17.420000076293945,17.06999969482422,17.34000015258789,17.079999923706055,7749897.0,16.93764877319336
2017-02-20,17.239999771118164,16.940000534057617,17.0,17.200000762939453,5436288.0,17.056650161743164
2017-02-21,17.270000457763672,17.110000610351562,17.200000762939453,17.200000762939453,5550884.0,17.056650161743164
2017-02-22,17.360000610351562,17.15999984741211,17.200000762939453,17.299999237060547,6298971.0,17.155813217163086
2017-02-23,17.43000030517578,17.18000030517578,17.229999542236328,17.280000686645508,7279492.0,17.135982513427734
2017-02-24,17.3700008392334,17.25,17.350000381469727,17.350000381469727,6133282.0,17.205398559570312
2017-02-27,17.489999771118164,17.290000915527344,17.43000030517578,17.350000381469727,7125462.0,17.205398559570312
2017-02-28,17.3799991607666,17.200000762939453,17.360000610351562,17.239999771118164,6177947.0,17.096315383911133
2017-03-01,17.43000030517578,17.18000030517578,17.239999771118164,17.299999237060547,7347957.0,17.155813217163086
2017-03-02,17.350000381469727,17.170000076293945,17.309999465942383,17.18000030517578,6346667.0,17.036813735961914
2017-03-03,17.18000030517578,16.950000762939453,17.18000030517578,17.079999923706055,5571780.0,16.93764877319336
2017-03-06,17.239999771118164,17.049999237060547,17.110000610351562,17.18000030517578,5593060.0,17.036813735961914
2017-03-07,17.239999771118164,17.06999969482422,17.239999771118164,17.139999389648438,5907514.0,16.997146606445312
2017-03-08,17.190000534057617,17.049999237060547,17.149999618530273,17.06999969482422,5046511.0,16.927732467651367
2017-03-09,17.06999969482422,16.639999389648438,17.06999969482422,16.68000030517578,11080388.0,16.540983200073242
2017-03-10,16.81999969482422,16.65999984741211,16.690000534057617,16.690000534057617,4970024.0,16.550899505615234
2017-03-13,16.709999084472656,16.459999084472656,16.579999923706055,16.700000762939453,6201066.0,16.560815811157227
2017-03-14,16.780000686645508,16.639999389648438,16.780000686645508,16.639999389648438,4794050.0,16.501314163208008
2017-03-15,16.670000076293945,16.459999084472656,16.649999618530273,16.479999542236328,5622326.0,16.342647552490234
2017-03-16,16.639999389648438,16.489999771118164,16.5,16.559999465942383,6176083.0,16.421981811523438
2017-03-17,17.270000457763672,16.59000015258789,16.649999618530273,17.059999465942383,19871738.0,16.917814254760742
2017-03-20,17.469999313354492,17.059999465942383,17.149999618530273,17.190000534057617,14971281.0,17.04673194885254
2017-03-21,17.260000228881836,16.950000762939453,17.209999084472656,17.18000030517578,8258735.0,17.036813735961914
2017-03-22,17.139999389648438,16.81999969482422,17.079999923706055,16.920000076293945,8112671.0,16.778980255126953
2017-03-23,17.059999465942383,16.530000686645508,16.920000076293945,16.709999084472656,6712806.0,16.57073211669922
2017-03-24,16.790000915527344,16.549999237060547,16.690000534057617,16.68000030517578,6165844.0,16.540983200073242
2017-03-27,16.780000686645508,16.6299991607666,16.690000534057617,16.729999542236328,5408617.0,16.590564727783203
2017-03-28,16.75,16.5,16.75,16.56999969482422,5476209.0,16.43189811706543
2017-03-29,16.579999923706055,16.059999465942383,16.579999923706055,16.09000015258789,11257595.0,15.955899238586426
2017-03-30,15.989999771118164,15.300000190734863,15.890000343322754,15.40999984741211,13225983.0,15.281566619873047
2017-03-31,15.670000076293945,15.420000076293945,15.420000076293945,15.550000190734863,5424652.0,15.42039966583252
2017-04-05,15.789999961853027,15.489999771118164,15.529999732971191,15.710000038146973,5758430.0,15.57906723022461
2017-04-06,15.789999961853027,15.600000381469727,15.710000038146973,15.720000267028809,4541631.0,15.588983535766602
2017-04-07,15.779999732971191,15.619999885559082,15.6899995803833,15.640000343322754,4701105.0,15.509650230407715
2017-04-10,15.609999656677246,15.149999618530273,15.600000381469727,15.210000038146973,9030152.0,15.083233833312988
2017-04-11,15.25,14.829999923706055,15.1899995803833,15.210000038146973,10052036.0,15.083233833312988
2017-04-12,15.970000267028809,15.109999656677246,15.229999542236328,15.479999542236328,12069597.0,15.350982666015625
2017-04-13,15.470000267028809,15.279999732971191,15.4399995803833,15.300000190734863,4956924.0,15.172483444213867
2017-04-14,15.4399995803833,15.100000381469727,15.260000228881836,15.119999885559082,4657222.0,14.99398422241211
2017-04-17,15.789999961853027,15.010000228881836,15.010000228881836,15.380000114440918,9381142.0,15.251816749572754
2017-04-18,15.729999542236328,15.25,15.390000343322754,15.270000457763672,5494180.0,15.142733573913574
2017-04-19,15.399999618530273,14.850000381469727,15.050000190734863,14.899999618530273,7187425.0,14.775816917419434
2017-04-20,15.119999885559082,14.850000381469727,14.90999984741211,14.9399995803833,4958506.0,14.815483093261719
2017-04-21,15.119999885559082,14.890000343322754,15.020000457763672,14.90999984741211,2797375.0,14.785734176635742
2017-04-24,16.389999389648438,15.079999923706055,16.3799991607666,16.15999984741211,32729650.0,16.02531623840332
2017-04-25,16.219999313354492,15.609999656677246,15.84000015258789,15.970000267028809,18372707.0,15.836899757385254
2017-04-26,16.030000686645508,15.569999694824219,15.800000190734863,15.619999885559082,11858978.0,15.489815711975098
2017-04-27,15.890000343322754,15.489999771118164,15.699999809265137,15.880000114440918,11111241.0,15.747649192810059
2017-04-28,15.850000381469727,15.520000457763672,15.779999732971191,15.630000114440918,8361959.0,15.499732971191406
2017-05-02,15.699999809265137,15.0600004196167,15.609999656677246,15.140000343322754,10599507.0,15.013816833496094
2017-05-03,15.210000038146973,14.920000076293945,15.119999885559082,15.029999732971191,6611346.0,14.904732704162598
2017-05-04,14.9399995803833,14.350000381469727,14.9399995803833,14.399999618530273,12698935.0,14.279984474182129
2017-05-05,14.5,14.0,14.300000190734863,14.010000228881836,6890465.0,13.893235206604004
2017-05-08,13.960000038146973,13.020000457763672,13.850000381469727,13.069999694824219,12414607.0,12.961069107055664
2017-05-09,13.4399995803833,13.15999984741211,13.15999984741211,13.329999923706055,6653548.0,13.218902587890625
2017-05-10,13.390000343322754,12.600000381469727,13.300000190734863,12.630000114440918,8565710.0,12.524736404418945
2017-05-11,12.550000190734863,11.5,12.100000381469727,12.15999984741211,20659244.0,12.058652877807617
2017-05-12,12.229999542236328,11.920000076293945,12.069999694824219,12.109999656677246,8144104.0,12.009069442749023
2017-05-15,12.350000381469727,11.84000015258789,12.25,11.869999885559082,8590632.0,11.77107048034668
2017-05-16,12.979999542236328,11.630000114440918,11.800000190734863,12.760000228881836,18272837.0,12.653653144836426
2017-05-17,12.770000457763672,12.489999771118164,12.539999961853027,12.59000015258789,9388864.0,12.48507022857666
2017-05-18,12.960000038146973,12.3100004196167,12.390000343322754,12.6899995803833,10239220.0,12.584236145019531
2017-05-19,13.350000381469727,12.800000190734863,12.819999694824219,13.15999984741211,13194256.0,13.050318717956543
2017-05-22,13.520000457763672,12.850000381469727,13.039999961853027,13.0600004196167,10556011.0,12.951152801513672
2017-05-23,13.170000076293945,12.210000038146973,13.09000015258789,12.260000228881836,10554952.0,12.157820701599121
2017-05-24,12.569999694824219,12.119999885559082,12.350000381469727,12.5600004196167,7662682.0,12.455320358276367
2017-05-25,12.75,12.3100004196167,12.649999618530273,12.600000381469727,6270588.0,12.494986534118652
2017-05-26,12.949999809265137,12.539999961853027,12.699999809265137,12.920000076293945,8004599.0,12.8123197555542
2017-05-31,13.239999771118164,12.779999732971191,13.079999923706055,12.850000381469727,7964223.0,12.742903709411621
2017-06-01,12.949999809265137,12.380000114440918,12.800000190734863,12.390000343322754,6435367.0,12.286737442016602
2017-06-02,12.75,12.279999732971191,12.329999923706055,12.75,5650431.0,12.643735885620117
2017-06-05,13.079999923706055,12.739999771118164,12.829999923706055,12.979999542236328,5738191.0,12.871819496154785
2017-06-06,13.180000305175781,12.859999656677246,12.970000267028809,13.140000343322754,6114900.0,13.030486106872559
2017-06-07,13.289999961853027,13.020000457763672,13.119999885559082,13.260000228881836,8086561.0,13.149486541748047
2017-06-08,13.270000457763672,13.069999694824219,13.260000228881836,13.1899995803833,6458014.0,13.080068588256836
2017-06-09,13.239999771118164,13.050000190734863,13.119999885559082,13.210000038146973,4801179.0,13.099902153015137
2017-06-12,13.199999809265137,12.9399995803833,13.069999694824219,12.949999809265137,4624177.0,12.842068672180176
2017-06-13,13.119999885559082,12.699999809265137,12.699999809265137,13.100000381469727,5857436.0,12.990818977355957
2017-06-14,13.170000076293945,13.010000228881836,13.119999885559082,13.100000381469727,3878081.0,12.990818977355957
2017-06-15,13.319999694824219,13.050000190734863,13.050000190734863,13.239999771118164,6543826.0,13.12965202331543
2017-06-16,13.270000457763672,13.09000015258789,13.1899995803833,13.100000381469727,4462926.0,12.990818977355957
2017-06-19,13.170000076293945,13.050000190734863,13.100000381469727,13.119999885559082,3979122.0,13.010652542114258
2017-06-20,13.350000381469727,13.119999885559082,13.199999809265137,13.15999984741211,5981526.0,13.050318717956543
2017-06-21,13.239999771118164,13.050000190734863,13.1899995803833,13.170000076293945,3879063.0,13.060235977172852
2017-06-22,13.949999809265137,13.079999923706055,13.15999984741211,13.3100004196167,12820879.0,13.199069023132324
2017-06-23,13.390000343322754,13.109999656677246,13.220000267028809,13.279999732971191,7145363.0,13.169319152832031
2017-06-26,13.5,13.170000076293945,13.25,13.399999618530273,6097476.0,13.288318634033203
2017-06-27,13.470000267028809,13.3100004196167,13.4399995803833,13.359999656677246,5013356.0,13.248651504516602
2017-06-28,13.350000381469727,13.170000076293945,13.34000015258789,13.1899995803833,3777043.0,13.080068588256836
2017-06-29,13.319999694824219,13.140000343322754,13.1899995803833,13.170000076293945,3279660.0,13.090008735656738
2017-06-30,13.289999961853027,13.15999984741211,13.15999984741211,13.199999809265137,3380464.0,13.119826316833496
2017-07-03,13.239999771118164,13.050000190734863,13.199999809265137,13.180000305175781,4853152.0,13.099947929382324
2017-07-04,13.239999771118164,13.0600004196167,13.149999618530273,13.109999656677246,4152830.0,13.030372619628906
2017-07-05,13.270000457763672,13.130000114440918,13.149999618530273,13.199999809265137,4850131.0,13.119826316833496
2017-07-06,13.449999809265137,13.149999618530273,13.1899995803833,13.34000015258789,8349413.0,13.258975982666016
2017-07-07,13.369999885559082,13.229999542236328,13.300000190734863,13.319999694824219,4746064.0,13.239096641540527
2017-07-10,13.449999809265137,13.229999542236328,13.25,13.3100004196167,5455015.0,13.229158401489258
2017-07-11,13.449999809265137,13.25,13.260000228881836,13.260000228881836,5989115.0,13.179462432861328
2017-07-12,13.449999809265137,13.199999809265137,13.289999961853027,13.4399995803833,7372454.0,13.358367919921875
2017-07-13,14.279999732971191,13.699999809265137,14.0,13.720000267028809,20737915.0,13.63666820526123
2017-07-14,13.970000267028809,13.609999656677246,13.720000267028809,13.800000190734863,9110947.0,13.716181755065918
2017-07-17,13.800000190734863,12.75,13.800000190734863,12.819999694824219,14426672.0,12.742134094238281
2017-07-18,12.920000076293945,12.390000343322754,12.680000305175781,12.8100004196167,8605809.0,12.732195854187012
2017-07-19,13.09000015258789,12.609999656677246,12.729999542236328,12.979999542236328,7989268.0,12.901162147521973
2017-07-20,13.210000038146973,12.90999984741211,12.970000267028809,13.039999961853027,6823620.0,12.960798263549805
2017-07-21,13.069999694824219,12.8100004196167,12.989999771118164,12.899999618530273,6042198.0,12.821647644042969
2017-07-24,12.890000343322754,12.6899995803833,12.859999656677246,12.819999694824219,5330258.0,12.742134094238281
2017-07-25,13.489999771118164,12.829999923706055,12.9399995803833,13.40999984741211,15835207.0,13.328550338745117
2017-07-26,13.4399995803833,13.210000038146973,13.369999885559082,13.390000343322754,7512977.0,13.308672904968262
2017-07-27,14.050000190734863,13.520000457763672,13.59000015258789,13.75,15454459.0,13.666485786437988
2017-07-28,13.960000038146973,13.5600004196167,13.670000076293945,13.760000228881836,9458156.0,13.676424980163574
2017-07-31,14.100000381469727,13.640000343322754,13.65999984741211,14.010000228881836,12033224.0,13.924906730651855
2017-08-01,14.1899995803833,13.75,13.989999771118164,13.859999656677246,10509951.0,13.775816917419434
2017-08-02,13.90999984741211,13.539999961853027,13.890000343322754,13.609999656677246,8579698.0,13.527335166931152
2017-08-03,13.869999885559082,13.640000343322754,13.670000076293945,13.699999809265137,6126691.0,13.616788864135742
2017-08-04,13.949999809265137,13.619999885559082,13.770000457763672,13.640000343322754,7622864.0,13.557153701782227
2017-08-07,13.960000038146973,13.65999984741211,13.699999809265137,13.880000114440918,7214865.0,13.795696258544922
2017-08-08,13.979999542236328,13.75,13.859999656677246,13.90999984741211,7864090.0,13.82551383972168
2017-08-09,13.899999618530273,13.680000305175781,13.899999618530273,13.800000190734863,6569725.0,13.716181755065918
2017-08-10,13.779999732971191,13.430000305175781,13.710000038146973,13.489999771118164,7374405.0,13.408064842224121
2017-08-11,13.399999618530273,13.039999961853027,13.300000190734863,13.069999694824219,7931461.0,12.990615844726562
2017-08-14,13.390000343322754,13.0,13.09000015258789,13.34000015258789,5472363.0,13.258975982666016
2017-08-15,13.4399995803833,13.199999809265137,13.300000190734863,13.300000190734863,5665173.0,13.219219207763672
2017-08-16,13.649999618530273,13.25,13.300000190734863,13.539999961853027,7456960.0,13.45776081085205
2017-08-17,13.630000114440918,13.460000038146973,13.5600004196167,13.619999885559082,5565557.0,13.537275314331055
2017-08-18,13.600000381469727,13.380000114440918,13.529999732971191,13.479999542236328,6171698.0,13.398124694824219
2017-08-21,13.850000381469727,13.479999542236328,13.479999542236328,13.84000015258789,9140744.0,13.755939483642578
2017-08-22,13.859999656677246,13.65999984741211,13.850000381469727,13.75,5794177.0,13.666485786437988
2017-08-23,13.880000114440918,13.380000114440918,13.850000381469727,13.40999984741211,10019998.0,13.328550338745117
2017-08-24,13.470000267028809,13.3100004196167,13.449999809265137,13.359999656677246,4739767.0,13.278854370117188
2017-08-25,13.5600004196167,13.329999923706055,13.369999885559082,13.479999542236328,4949365.0,13.398124694824219
2017-08-28,13.649999618530273,13.420000076293945,13.449999809265137,13.640000343322754,5789707.0,13.557153701782227
2017-08-29,13.630000114440918,13.449999809265137,13.600000381469727,13.470000267028809,5064700.0,13.38818645477295
2017-08-30,13.579999923706055,13.350000381469727,13.470000267028809,13.520000457763672,4794743.0,13.437883377075195
2017-08-31,13.5600004196167,13.350000381469727,13.520000457763672,13.40999984741211,5607500.0,13.328550338745117
2017-09-01,13.550000190734863,13.369999885559082,13.380000114440918,13.489999771118164,6308635.0,13.408064842224121
2017-09-04,13.960000038146973,13.5,13.510000228881836,13.90999984741211,17669852.0,13.82551383972168
2017-09-05,15.229999542236328,13.920000076293945,13.989999771118164,14.760000228881836,35698350.0,14.670351028442383
2017-09-06,15.149999618530273,14.520000457763672,14.680000305175781,14.829999923706055,20804965.0,14.7399263381958
2017-09-07,14.930000305175781,14.550000190734863,14.899999618530273,14.899999618530273,15678638.0,14.809500694274902
2017-09-08,15.1899995803833,14.720000267028809,14.819999694824219,14.739999771118164,14441192.0,14.650472640991211
2017-09-11,14.739999771118164,14.510000228881836,14.710000038146973,14.6899995803833,11307490.0,14.600775718688965
2017-09-12,14.739999771118164,14.399999618530273,14.720000267028809,14.449999809265137,10795266.0,14.362234115600586
2017-09-13,14.6899995803833,14.399999618530273,14.460000038146973,14.579999923706055,6906523.0,14.49144458770752
2017-09-14,14.930000305175781,14.569999694824219,14.59000015258789,14.760000228881836,10673017.0,14.670351028442383
2017-09-15,14.84000015258789,14.420000076293945,14.779999732971191,14.5,7572713.0,14.411930084228516
2017-09-18,14.550000190734863,14.1899995803833,14.5,14.329999923706055,8829026.0,14.242962837219238
2017-09-19,14.449999809265137,14.25,14.350000381469727,14.40999984741211,5805462.0,14.322476387023926
2017-09-20,14.4399995803833,14.170000076293945,14.40999984741211,14.319999694824219,6918143.0,14.233023643493652
2017-09-21,14.369999885559082,14.100000381469727,14.359999656677246,14.130000114440918,7767386.0,14.044178009033203
2017-09-22,14.180000305175781,13.819999694824219,14.180000305175781,14.029999732971191,6286354.0,13.944785118103027
2017-09-25,14.170000076293945,13.869999885559082,13.949999809265137,13.9399995803833,4608400.0,13.855331420898438
2017-09-26,14.020000457763672,13.760000228881836,14.020000457763672,13.869999885559082,4739995.0,13.785757064819336
2017-09-27,13.9399995803833,13.800000190734863,13.819999694824219,13.850000381469727,4906800.0,13.765878677368164
2017-09-28,13.899999618530273,13.529999732971191,13.899999618530273,13.600000381469727,6878329.0,13.517396926879883
2017-09-29,13.970000267028809,13.609999656677246,13.649999618530273,13.859999656677246,5810367.0,13.775816917419434
2017-10-09,14.09000015258789,13.90999984741211,13.989999771118164,13.989999771118164,5922512.0,13.905027389526367
2017-10-10,14.4399995803833,13.920000076293945,13.920000076293945,14.399999618530273,10670828.0,14.31253719329834
2017-10-11,14.880000114440918,14.170000076293945,14.869999885559082,14.210000038146973,12710899.0,14.12369155883789
2017-10-12,14.399999618530273,14.039999961853027,14.399999618530273,14.319999694824219,8020354.0,14.233023643493652
2017-10-13,14.4399995803833,14.25,14.329999923706055,14.329999923706055,5204323.0,14.242962837219238
2017-10-16,14.380000114440918,13.619999885559082,14.34000015258789,13.720000267028809,10826066.0,13.63666820526123
2017-10-17,13.850000381469727,13.619999885559082,13.649999618530273,13.710000038146973,3555784.0,13.626729011535645
2017-10-18,13.819999694824219,13.380000114440918,13.630000114440918,13.430000305175781,6296340.0,13.348429679870605
2017-10-19,13.5,13.0600004196167,13.40999984741211,13.079999923706055,5826868.0,13.000555038452148
2017-10-20,13.329999923706055,13.020000457763672,13.079999923706055,13.319999694824219,3720160.0,13.239096641540527
2017-10-23,13.399999618530273,13.180000305175781,13.220000267028809,13.390000343322754,3402440.0,13.308672904968262
2017-10-24,13.34000015258789,13.15999984741211,13.34000015258789,13.210000038146973,3149473.0,13.129765510559082
2017-10-25,13.5600004196167,13.220000267028809,13.239999771118164,13.479999542236328,4812215.0,13.398124694824219
2017-10-26,13.649999618530273,13.420000076293945,13.420000076293945,13.5600004196167,4506987.0,13.477640151977539
2017-10-27,13.59000015258789,13.399999618530273,13.5600004196167,13.460000038146973,3427810.0,13.378247261047363
2017-10-30,13.640000343322754,12.960000038146973,13.460000038146973,13.0600004196167,5711602.0,12.980676651000977
2017-10-31,13.130000114440918,12.800000190734863,13.0600004196167,13.09000015258789,4915394.0,13.010494232177734
2017-11-01,13.140000343322754,13.0,13.020000457763672,13.079999923706055,2875410.0,13.000555038452148
2017-11-02,13.079999923706055,12.800000190734863,13.0600004196167,12.829999923706055,4039728.0,12.752073287963867
2017-11-03,12.949999809265137,12.739999771118164,12.850000381469727,12.84000015258789,3008642.0,12.762012481689453
2017-11-06,12.949999809265137,12.760000228881836,12.859999656677246,12.899999618530273,4073851.0,12.821647644042969
2017-11-07,13.239999771118164,12.850000381469727,12.850000381469727,13.180000305175781,5471207.0,13.099947929382324
2017-11-08,13.3100004196167,13.050000190734863,13.100000381469727,13.140000343322754,4326449.0,13.06019115447998
2017-11-09,13.180000305175781,13.0600004196167,13.079999923706055,13.170000076293945,3012785.0,13.090008735656738
2017-11-10,13.1899995803833,13.09000015258789,13.119999885559082,13.109999656677246,2580602.0,13.030372619628906
2017-11-13,13.100000381469727,12.850000381469727,13.0600004196167,12.890000343322754,4729384.0,12.8117094039917
2017-11-14,12.9399995803833,12.600000381469727,12.890000343322754,12.630000114440918,6298810.0,12.553288459777832
2017-11-15,12.670000076293945,12.510000228881836,12.609999656677246,12.550000190734863,2932801.0,12.473773956298828
2017-11-16,12.59000015258789,12.420000076293945,12.460000038146973,12.4399995803833,3185376.0,12.364441871643066
2017-11-17,12.5,11.699999809265137,12.5,11.789999961853027,7816866.0,11.718390464782715
2017-11-20,11.859999656677246,11.199999809265137,11.800000190734863,11.640000343322754,5789011.0,11.56930160522461
2017-11-21,11.960000038146973,11.630000114440918,11.75,11.770000457763672,4263243.0,11.698512077331543
2017-11-22,11.970000267028809,11.710000038146973,11.84000015258789,11.949999809265137,3520832.0,11.877418518066406
2017-11-23,11.979999542236328,11.699999809265137,11.979999542236328,11.710000038146973,3078301.0,11.638875961303711
2017-11-24,11.979999542236328,11.600000381469727,11.729999542236328,11.880000114440918,3114879.0,11.807844161987305
2017-11-27,11.960000038146973,11.829999923706055,11.859999656677246,11.850000381469727,3031139.0,11.778026580810547
2017-11-28,11.850000381469727,11.850000381469727,11.850000381469727,11.850000381469727,0.0,11.778026580810547
2017-11-29,12.5,11.609999656677246,11.880000114440918,12.1899995803833,8620653.0,12.115960121154785
2017-11-30,12.359999656677246,11.920000076293945,12.15999984741211,11.930000305175781,5087449.0,11.857540130615234
2017-12-01,12.09000015258789,11.720000267028809,11.829999923706055,11.989999771118164,4178481.0,11.91717529296875
2017-12-04,11.979999542236328,11.699999809265137,11.8100004196167,11.710000038146973,3142110.0,11.638875961303711
2017-12-05,11.729999542236328,11.020000457763672,11.600000381469727,11.15999984741211,5897062.0,11.092216491699219
2017-12-06,11.649999618530273,11.050000190734863,11.050000190734863,11.399999618530273,5679841.0,11.330759048461914
2017-12-07,11.59000015258789,11.319999694824219,11.319999694824219,11.399999618530273,3856340.0,11.330759048461914
2017-12-08,11.649999618530273,11.430000305175781,11.4399995803833,11.550000190734863,3428074.0,11.47984790802002
2017-12-11,11.770000457763672,11.5600004196167,11.670000076293945,11.630000114440918,3751960.0,11.559362411499023
2017-12-12,11.59000015258789,11.390000343322754,11.59000015258789,11.390000343322754,3072805.0,11.320819854736328
2017-12-13,11.520000457763672,11.350000381469727,11.350000381469727,11.460000038146973,2313680.0,11.39039421081543
2017-12-14,11.569999694824219,11.420000076293945,11.479999542236328,11.489999771118164,2814802.0,11.420211791992188
2017-12-15,11.529999732971191,11.350000381469727,11.529999732971191,11.399999618530273,2317931.0,11.330759048461914
2017-12-18,11.460000038146973,11.319999694824219,11.460000038146973,11.34000015258789,2103970.0,11.271123886108398
2017-12-19,11.40999984741211,11.319999694824219,11.34000015258789,11.350000381469727,2248383.0,11.281063079833984
2017-12-20,11.300000190734863,11.0,11.300000190734863,11.029999732971191,4725963.0,10.963006019592285
2017-12-21,11.140000343322754,10.90999984741211,10.989999771118164,11.029999732971191,3219244.0,10.963006019592285
2017-12-22,11.079999923706055,10.770000457763672,11.029999732971191,10.779999732971191,5312565.0,10.714524269104004
2017-12-25,10.84000015258789,10.239999771118164,10.710000038146973,10.260000228881836,8228191.0,10.197683334350586
2017-12-26,10.260000228881836,10.260000228881836,10.260000228881836,10.260000228881836,0.0,10.197683334350586
2017-12-27,12.170000076293945,11.329999923706055,12.0,11.399999618530273,27955840.0,11.330759048461914
2017-12-28,11.430000305175781,10.970000267028809,11.319999694824219,11.119999885559082,11414327.0,11.052459716796875
2017-12-29,11.779999732971191,11.050000190734863,11.130000114440918,11.550000190734863,13403644.0,11.47984790802002
2018-01-02,11.59000015258789,11.329999923706055,11.539999961853027,11.529999732971191,7776527.0,11.459969520568848
2018-01-03,11.779999732971191,11.390000343322754,11.529999732971191,11.59000015258789,8763177.0,11.519604682922363
2018-01-04,11.75,11.470000267028809,11.539999961853027,11.510000228881836,6204843.0,11.440091133117676
2018-01-05,11.460000038146973,11.359999656677246,11.430000305175781,11.380000114440918,4733680.0,11.310880661010742
2018-01-08,11.3100004196167,11.050000190734863,11.300000190734863,11.199999809265137,6815068.0,11.131973266601562
2018-01-09,11.65999984741211,11.180000305175781,11.180000305175781,11.449999809265137,8465633.0,11.380455017089844
2018-01-10,11.479999542236328,11.130000114440918,11.479999542236328,11.220000267028809,5431604.0,11.15185260772705
2018-01-11,11.329999923706055,11.149999618530273,11.1899995803833,11.3100004196167,4085100.0,11.24130630493164
2018-01-12,11.279999732971191,11.149999618530273,11.229999542236328,11.229999542236328,4208744.0,11.16179084777832
2018-01-15,11.329999923706055,10.779999732971191,11.3100004196167,10.899999618530273,5515418.0,10.833795547485352
2018-01-16,11.100000381469727,10.800000190734863,10.90999984741211,10.989999771118164,3219384.0,10.923249244689941
2018-01-17,10.979999542236328,10.699999809265137,10.979999542236328,10.970000267028809,3971378.0,10.90337085723877
2018-01-18,11.180000305175781,10.90999984741211,10.949999809265137,11.050000190734863,3954110.0,10.982885360717773
2018-01-19,11.180000305175781,10.979999542236328,11.0600004196167,11.149999618530273,3278176.0,11.082277297973633
2018-01-22,11.260000228881836,11.079999923706055,11.149999618530273,11.25,3361513.0,11.181670188903809
2018-01-23,11.25,11.25,11.25,11.25,0.0,11.181670188903809
2018-01-24,11.25,11.25,11.25,11.25,0.0,11.181670188903809
2018-01-25,11.25,11.25,11.25,11.25,0.0,11.181670188903809
2018-01-26,11.25,11.25,11.25,11.25,0.0,11.181670188903809
2018-01-29,11.25,11.25,11.25,11.25,0.0,11.181670188903809
2018-01-30,11.25,11.25,11.25,11.25,0.0,11.181670188903809
2018-01-31,11.25,11.25,11.25,11.25,0.0,11.181670188903809
2018-02-01,11.25,11.25,11.25,11.25,0.0,11.181670188903809
2018-02-02,11.25,11.25,11.25,11.25,0.0,11.181670188903809
2018-02-05,11.25,11.25,11.25,11.25,0.0,11.181670188903809
2018-02-06,11.579999923706055,10.130000114440918,10.949999809265137,10.130000114440918,12088179.0,10.068472862243652
2018-02-07,10.449999809265137,9.119999885559082,10.199999809265137,9.119999885559082,19387797.0,9.064606666564941
2018-02-08,9.649999618530273,9.0,9.0600004196167,9.40999984741211,8284006.0,9.352845191955566
2018-02-09,9.239999771118164,8.8100004196167,9.050000190734863,8.960000038146973,8141318.0,8.90557861328125
2018-02-12,9.449999809265137,9.039999961853027,9.119999885559082,9.399999618530273,4933169.0,9.34290599822998
2018-02-13,9.489999771118164,9.260000228881836,9.430000305175781,9.279999732971191,4717139.0,9.223634719848633
2018-02-14,9.390000343322754,9.210000038146973,9.300000190734863,9.350000381469727,2897421.0,9.293210983276367
2018-02-22,9.5600004196167,9.369999885559082,9.4399995803833,9.479999542236328,3061707.0,9.422420501708984
2018-02-23,9.520000457763672,9.329999923706055,9.5,9.430000305175781,3607989.0,9.372724533081055
2018-02-26,9.850000381469727,9.460000038146973,9.460000038146973,9.739999771118164,5815614.0,9.680841445922852
2018-02-27,10.489999771118164,9.670000076293945,9.710000038146973,10.119999885559082,9080702.0,10.058533668518066
2018-02-28,10.329999923706055,9.899999618530273,10.010000228881836,10.15999984741211,5138131.0,10.09829044342041
2018-03-01,10.239999771118164,10.020000457763672,10.079999923706055,10.210000038146973,4170526.0,10.14798641204834
2018-03-02,10.25,10.100000381469727,10.119999885559082,10.130000114440918,3584326.0,10.068472862243652
2018-03-05,10.229999542236328,9.970000267028809,10.140000343322754,10.039999961853027,3205110.0,9.979019165039062
2018-03-06,10.449999809265137,10.069999694824219,10.069999694824219,10.25,5093629.0,10.187744140625
2018-03-07,11.199999809265137,10.520000457763672,10.579999923706055,10.529999732971191,12321219.0,10.466042518615723
2018-03-08,10.739999771118164,10.369999885559082,10.510000228881836,10.579999923706055,8127078.0,10.515739440917969
2018-03-09,10.789999961853027,10.40999984741211,10.520000457763672,10.600000381469727,7360000.0,10.535618782043457
2018-03-12,10.739999771118164,10.550000190734863,10.550000190734863,10.670000076293945,5572598.0,10.605193138122559
2018-03-13,10.829999923706055,10.619999885559082,10.670000076293945,10.739999771118164,5837249.0,10.67476749420166
2018-03-14,10.770000457763672,10.479999542236328,10.770000457763672,10.5,4843481.0,10.436224937438965
2018-03-15,10.5,10.15999984741211,10.420000076293945,10.3100004196167,4534102.0,10.247380256652832
2018-03-16,10.420000076293945,10.25,10.350000381469727,10.369999885559082,3207517.0,10.307014465332031
2018-03-19,10.369999885559082,10.25,10.350000381469727,10.319999694824219,2627462.0,10.257318496704102
2018-03-20,10.960000038146973,10.199999809265137,10.260000228881836,10.720000267028809,9823457.0,10.654889106750488
2018-03-21,10.819999694824219,10.399999618530273,10.65999984741211,10.40999984741211,6973181.0,10.346772193908691
2018-03-22,10.539999961853027,10.329999923706055,10.420000076293945,10.40999984741211,3645228.0,10.346772193908691
2018-03-23,10.170000076293945,9.460000038146973,10.170000076293945,9.579999923706055,8991911.0,9.52181339263916
2018-03-26,9.779999732971191,9.180000305175781,9.569999694824219,9.75,5556249.0,9.690780639648438
2018-03-27,10.100000381469727,9.800000190734863,9.899999618530273,9.9399995803833,5711020.0,9.879626274108887
2018-03-28,10.180000305175781,9.779999732971191,9.819999694824219,10.0,5136271.0,9.939262390136719
2018-03-29,10.170000076293945,9.979999542236328,10.100000381469727,10.119999885559082,3722182.0,10.058533668518066
2018-03-30,10.420000076293945,10.119999885559082,10.15999984741211,10.34000015258789,5705062.0,10.277196884155273
2018-04-02,10.479999542236328,10.270000457763672,10.479999542236328,10.279999732971191,4502367.0,10.217561721801758
2018-04-03,10.140000343322754,9.989999771118164,10.119999885559082,10.069999694824219,5403886.0,10.00883674621582
2018-04-04,10.59000015258789,10.15999984741211,10.15999984741211,10.3100004196167,9292926.0,10.247380256652832
2018-04-09,10.430000305175781,10.039999961853027,10.359999656677246,10.260000228881836,5295489.0,10.197683334350586
2018-04-10,11.130000114440918,10.210000038146973,10.300000190734863,10.649999618530273,12147327.0,10.58531379699707
2018-04-11,10.760000228881836,10.520000457763672,10.720000267028809,10.649999618530273,6558060.0,10.58531379699707
2018-04-12,10.9399995803833,10.600000381469727,10.649999618530273,10.739999771118164,6823946.0,10.67476749420166
2018-04-13,11.079999923706055,10.569999694824219,10.869999885559082,10.59000015258789,6992801.0,10.525678634643555
2018-04-16,10.59000015258789,10.25,10.529999732971191,10.34000015258789,6976054.0,10.277196884155273
2018-04-17,10.399999618530273,10.010000228881836,10.369999885559082,10.100000381469727,5154784.0,10.038655281066895
2018-04-18,10.329999923706055,9.899999618530273,10.199999809265137,10.140000343322754,4775986.0,10.078412055969238
2018-04-19,10.380000114440918,10.149999618530273,10.220000267028809,10.270000457763672,3976484.0,10.207622528076172
2018-04-20,10.270000457763672,9.979999542236328,10.210000038146973,10.079999923706055,3864870.0,10.018775939941406
2018-04-23,10.270000457763672,9.989999771118164,10.0600004196167,10.0600004196167,4460131.0,9.99889850616455
2018-04-24,10.229999542236328,10.039999961853027,10.0600004196167,10.1899995803833,3598207.0,10.128108024597168
2018-04-25,10.329999923706055,10.079999923706055,10.109999656677246,10.260000228881836,3869627.0,10.197683334350586
2018-04-26,10.5600004196167,10.1899995803833,10.1899995803833,10.390000343322754,8875942.0,10.32689380645752
2018-04-27,10.649999618530273,10.399999618530273,10.420000076293945,10.479999542236328,7212061.0,10.416346549987793
2018-05-02,10.479999542236328,10.1899995803833,10.449999809265137,10.40999984741211,5598333.0,10.346772193908691
2018-05-03,10.369999885559082,9.930000305175781,10.260000228881836,10.130000114440918,6110683.0,10.068472862243652
2018-05-04,10.180000305175781,10.039999961853027,10.069999694824219,10.050000190734863,3581900.0,9.988958358764648
2018-05-07,10.100000381469727,9.899999618530273,10.079999923706055,10.09000015258789,5119762.0,10.028716087341309
2018-05-08,10.949999809265137,10.0600004196167,10.130000114440918,10.829999923706055,17281480.0,10.76422119140625
2018-05-09,11.420000076293945,10.699999809265137,10.779999732971191,11.029999732971191,23598247.0,10.963006019592285
2018-05-10,11.199999809265137,10.850000381469727,11.069999694824219,11.109999656677246,11170831.0,11.042519569396973
2018-05-11,11.149999618530273,10.770000457763672,11.149999618530273,10.779999732971191,8116995.0,10.714524269104004
2018-05-14,10.84000015258789,10.630000114440918,10.819999694824219,10.720000267028809,5101924.0,10.654889106750488
2018-05-15,10.8100004196167,10.359999656677246,10.729999542236328,10.539999961853027,10045556.0,10.475982666015625
2018-05-16,10.800000190734863,10.489999771118164,10.5,10.649999618530273,9583608.0,10.58531379699707
2018-05-17,10.699999809265137,10.34000015258789,10.609999656677246,10.350000381469727,7181292.0,10.287137031555176
2018-05-18,10.579999923706055,10.300000190734863,10.350000381469727,10.489999771118164,5120651.0,10.426285743713379
2018-05-21,10.65999984741211,10.399999618530273,10.449999809265137,10.5600004196167,7217332.0,10.495861053466797
2018-05-22,10.779999732971191,10.5600004196167,10.619999885559082,10.640000343322754,6803577.0,10.5753755569458
2018-05-23,10.579999923706055,10.319999694824219,10.579999923706055,10.359999656677246,7320485.0,10.297075271606445
2018-05-24,10.600000381469727,10.3100004196167,10.350000381469727,10.569999694824219,5896628.0,10.505800247192383
2018-05-25,10.640000343322754,10.359999656677246,10.59000015258789,10.369999885559082,4754057.0,10.307014465332031
2018-05-28,10.399999618530273,10.079999923706055,10.390000343322754,10.09000015258789,6189511.0,10.028716087341309
2018-05-29,10.350000381469727,9.949999809265137,10.069999694824219,10.109999656677246,4536138.0,10.048593521118164
2018-05-30,10.020000457763672,9.609999656677246,9.960000038146973,9.699999809265137,6788952.0,9.641084671020508
2018-05-31,9.859999656677246,9.680000305175781,9.789999961853027,9.779999732971191,3893054.0,9.720598220825195
2018-06-01,9.800000190734863,9.449999809265137,9.800000190734863,9.5,5342494.0,9.442298889160156
2018-06-04,9.640000343322754,9.449999809265137,9.520000457763672,9.470000267028809,2942567.0,9.412481307983398
2018-06-05,9.630000114440918,9.460000038146973,9.5,9.619999885559082,3241001.0,9.561570167541504
2018-06-06,9.640000343322754,9.550000190734863,9.619999885559082,9.569999694824219,2349800.0,9.511873245239258
2018-06-07,9.649999618530273,9.550000190734863,9.569999694824219,9.579999923706055,2605427.0,9.52181339263916
2018-06-08,9.600000381469727,9.0,9.539999961853027,9.220000267028809,6104045.0,9.164000511169434
2018-06-11,9.220000267028809,8.920000076293945,9.220000267028809,9.050000190734863,4994987.0,8.99503231048584
2018-06-12,9.140000343322754,8.9399995803833,9.100000381469727,9.069999694824219,3433200.0,9.014910697937012
2018-06-13,9.260000228881836,9.050000190734863,9.100000381469727,9.069999694824219,3612011.0,9.014910697937012
2018-06-14,9.369999885559082,8.84000015258789,8.84000015258789,9.220000267028809,5412243.0,9.164000511169434
2018-06-15,9.170000076293945,8.920000076293945,9.15999984741211,8.930000305175781,3786200.0,8.930000305175781
2018-06-19,8.8100004196167,8.039999961853027,8.8100004196167,8.039999961853027,9583444.0,8.039999961853027
2018-06-20,8.050000190734863,7.619999885559082,7.989999771118164,7.929999828338623,7947840.0,7.929999828338623
2018-06-21,8.0,7.139999866485596,7.940000057220459,7.139999866485596,11889521.0,7.139999866485596
2018-06-22,7.28000020980835,6.659999847412109,6.949999809265137,7.050000190734863,8322651.0,7.050000190734863
2018-06-25,7.670000076293945,7.050000190734863,7.119999885559082,7.260000228881836,9024503.0,7.260000228881836
2018-06-26,7.489999771118164,6.989999771118164,7.0,7.389999866485596,6673041.0,7.389999866485596
2018-06-27,7.619999885559082,7.329999923706055,7.5,7.409999847412109,5378570.0,7.409999847412109
2018-06-28,7.519999980926514,7.25,7.440000057220459,7.28000020980835,4806912.0,7.28000020980835
2018-06-29,7.550000190734863,7.309999942779541,7.309999942779541,7.539999961853027,5900147.0,7.539999961853027
2018-07-02,7.650000095367432,7.309999942779541,7.619999885559082,7.429999828338623,5158065.0,7.429999828338623
2018-07-03,7.53000020980835,7.289999961853027,7.400000095367432,7.5,4575718.0,7.5
2018-07-04,7.789999961853027,7.380000114440918,7.480000019073486,7.519999980926514,7503250.0,7.519999980926514
2018-07-05,7.579999923706055,7.130000114440918,7.400000095367432,7.170000076293945,5398849.0,7.170000076293945
2018-07-06,7.349999904632568,7.03000020980835,7.170000076293945,7.210000038146973,5309436.0,7.210000038146973
2018-07-09,7.449999809265137,7.210000038146973,7.210000038146973,7.360000133514404,3991063.0,7.360000133514404
2018-07-10,7.5,7.340000152587891,7.369999885559082,7.489999771118164,3920811.0,7.489999771118164
2018-07-11,7.400000095367432,7.019999980926514,7.400000095367432,7.150000095367432,5346011.0,7.150000095367432
2018-07-12,7.440000057220459,7.070000171661377,7.070000171661377,7.389999866485596,4505153.0,7.389999866485596
2018-07-13,7.559999942779541,7.329999923706055,7.400000095367432,7.429999828338623,4255063.0,7.429999828338623
2018-07-16,7.679999828338623,7.409999847412109,7.5,7.46999979019165,4836564.0,7.46999979019165
2018-07-17,7.519999980926514,7.360000133514404,7.46999979019165,7.489999771118164,3211310.0,7.489999771118164
2018-07-18,7.590000152587891,7.440000057220459,7.5,7.460000038146973,4554381.0,7.460000038146973
2018-07-19,7.539999961853027,7.269999980926514,7.440000057220459,7.329999923706055,3782370.0,7.329999923706055
2018-07-20,7.429999828338623,7.230000019073486,7.329999923706055,7.389999866485596,3142372.0,7.389999866485596
2018-07-23,7.349999904632568,7.190000057220459,7.269999980926514,7.269999980926514,5485110.0,7.269999980926514
2018-07-24,7.539999961853027,7.269999980926514,7.300000190734863,7.489999771118164,6841847.0,7.489999771118164
2018-07-25,7.730000019073486,7.449999809265137,7.519999980926514,7.579999923706055,7215916.0,7.579999923706055
2018-07-26,7.829999923706055,7.519999980926514,7.610000133514404,7.730000019073486,9957144.0,7.730000019073486
2018-07-27,7.739999771118164,7.570000171661377,7.710000038146973,7.619999885559082,4325437.0,7.619999885559082
2018-07-30,7.650000095367432,7.349999904632568,7.630000114440918,7.380000114440918,4968372.0,7.380000114440918
2018-07-31,7.75,7.329999923706055,7.349999904632568,7.739999771118164,8781920.0,7.739999771118164
2018-08-01,7.860000133514404,7.449999809265137,7.690000057220459,7.5,8006154.0,7.5
2018-08-02,7.5,7.090000152587891,7.449999809265137,7.25,5833182.0,7.25
2018-08-03,7.349999904632568,7.150000095367432,7.25,7.190000057220459,2913100.0,7.190000057220459
2018-08-06,7.25,6.880000114440918,7.179999828338623,6.900000095367432,4941184.0,6.900000095367432
2018-08-07,7.099999904632568,6.869999885559082,6.949999809265137,7.099999904632568,3472100.0,7.099999904632568
2018-08-08,7.199999809265137,7.019999980926514,7.070000171661377,7.039999961853027,2906768.0,7.039999961853027
2018-08-09,7.210000038146973,7.0,7.0,7.170000076293945,3695316.0,7.170000076293945
2018-08-10,7.230000019073486,7.130000114440918,7.190000057220459,7.199999809265137,3027501.0,7.199999809265137
2018-08-13,7.199999809265137,7.010000228881836,7.119999885559082,7.190000057220459,3255615.0,7.190000057220459
2018-08-14,7.239999771118164,7.110000133514404,7.199999809265137,7.150000095367432,2401700.0,7.150000095367432
2018-08-15,7.179999828338623,6.980000019073486,7.150000095367432,7.0,2832401.0,7.0
2018-08-16,7.019999980926514,6.880000114440918,6.940000057220459,6.920000076293945,2671749.0,6.920000076293945
2018-08-17,7.019999980926514,6.610000133514404,6.949999809265137,6.659999847412109,4124626.0,6.659999847412109
2018-08-20,6.670000076293945,6.449999809265137,6.670000076293945,6.559999942779541,4384511.0,6.559999942779541
2018-08-21,6.650000095367432,6.53000020980835,6.579999923706055,6.619999885559082,2639400.0,6.619999885559082
2018-08-22,6.96999979019165,6.670000076293945,6.670000076293945,6.75,5983403.0,6.75
2018-08-23,7.039999961853027,6.690000057220459,6.75,6.929999828338623,5605101.0,6.929999828338623
2018-08-24,6.980000019073486,6.869999885559082,6.889999866485596,6.900000095367432,2598210.0,6.900000095367432
2018-08-27,7.070000171661377,6.889999866485596,6.909999847412109,7.019999980926514,3031702.0,7.019999980926514
2018-08-28,7.070000171661377,6.949999809265137,7.050000190734863,6.96999979019165,2609601.0,6.96999979019165
2018-08-29,7.079999923706055,6.96999979019165,6.96999979019165,7.010000228881836,3410173.0,7.010000228881836
2018-08-30,7.050000190734863,6.929999828338623,6.980000019073486,6.940000057220459,2538586.0,6.940000057220459
2018-08-31,6.96999979019165,6.769999980926514,6.940000057220459,6.78000020980835,2921110.0,6.78000020980835
2018-09-03,6.929999828338623,6.75,6.75,6.920000076293945,3285192.0,6.920000076293945
2018-09-04,7.03000020980835,6.869999885559082,6.920000076293945,7.0,3790470.0,7.0
2018-09-05,7.059999942779541,6.900000095367432,7.0,6.909999847412109,2831306.0,6.909999847412109
2018-09-06,6.980000019073486,6.78000020980835,6.909999847412109,6.820000171661377,3048703.0,6.820000171661377
2018-09-07,6.909999847412109,6.730000019073486,6.800000190734863,6.769999980926514,3207370.0,6.769999980926514
2018-09-10,6.889999866485596,6.690000057220459,6.800000190734863,6.71999979019165,2860736.0,6.71999979019165
2018-09-11,6.840000152587891,6.679999828338623,6.71999979019165,6.78000020980835,2573584.0,6.78000020980835
2018-09-12,6.800000190734863,6.630000114440918,6.789999961853027,6.679999828338623,3051552.0,6.679999828338623
2018-09-13,6.800000190734863,6.699999809265137,6.739999771118164,6.800000190734863,2846479.0,6.800000190734863
2018-09-14,6.840000152587891,6.699999809265137,6.78000020980835,6.71999979019165,2755167.0,6.71999979019165
2018-09-17,6.71999979019165,6.489999771118164,6.71999979019165,6.5,3243461.0,6.5
2018-09-18,6.619999885559082,6.5,6.519999980926514,6.610000133514404,2354462.0,6.610000133514404
2018-09-19,6.78000020980835,6.570000171661377,6.610000133514404,6.730000019073486,3169826.0,6.730000019073486
2018-09-20,6.789999961853027,6.659999847412109,6.75,6.679999828338623,2702701.0,6.679999828338623
2018-09-21,6.760000228881836,6.630000114440918,6.71999979019165,6.75,3253982.0,6.75
2018-09-25,6.760000228881836,6.659999847412109,6.699999809265137,6.690000057220459,2554301.0,6.690000057220459
2018-09-26,6.75,6.670000076293945,6.710000038146973,6.699999809265137,3463153.0,6.699999809265137
2018-09-27,6.71999979019165,6.53000020980835,6.699999809265137,6.539999961853027,3900111.0,6.539999961853027
2018-09-28,6.610000133514404,6.510000228881836,6.570000171661377,6.570000171661377,3055469.0,6.570000171661377
2018-10-08,6.679999828338623,6.369999885559082,6.619999885559082,6.46999979019165,6482892.0,6.46999979019165
2018-10-09,6.519999980926514,6.409999847412109,6.519999980926514,6.440000057220459,3052987.0,6.440000057220459
2018-10-10,6.480000019073486,6.320000171661377,6.420000076293945,6.400000095367432,2869268.0,6.400000095367432
2018-10-11,6.190000057220459,5.760000228881836,6.150000095367432,5.760000228881836,9185949.0,5.760000228881836
2018-10-12,5.75,5.179999828338623,5.599999904632568,5.260000228881836,13060766.0,5.260000228881836
2018-10-15,5.340000152587891,5.139999866485596,5.21999979019165,5.170000076293945,4966758.0,5.170000076293945
2018-10-16,5.28000020980835,4.849999904632568,5.190000057220459,4.940000057220459,9396262.0,4.940000057220459
2018-10-17,5.059999942779541,4.900000095367432,4.989999771118164,5.03000020980835,5870560.0,5.03000020980835
2018-10-18,5.039999961853027,4.929999828338623,5.03000020980835,4.940000057220459,5030560.0,4.940000057220459
2018-10-19,5.110000133514404,4.860000133514404,4.909999847412109,5.070000171661377,5300444.0,5.070000171661377
2018-10-22,5.429999828338623,5.110000133514404,5.110000133514404,5.400000095367432,7481260.0,5.400000095367432
2018-10-23,5.489999771118164,5.239999771118164,5.420000076293945,5.289999961853027,5736885.0,5.289999961853027
2018-10-24,5.400000095367432,5.25,5.300000190734863,5.329999923706055,3862656.0,5.329999923706055
2018-10-25,5.340000152587891,5.099999904632568,5.139999866485596,5.320000171661377,3897209.0,5.320000171661377
2018-10-26,5.449999809265137,5.309999942779541,5.380000114440918,5.380000114440918,3940500.0,5.380000114440918
2018-10-29,5.400000095367432,5.269999980926514,5.380000114440918,5.349999904632568,2799347.0,5.349999904632568
2018-10-30,5.71999979019165,5.289999961853027,5.349999904632568,5.579999923706055,7198056.0,5.579999923706055
2018-10-31,5.650000095367432,5.5,5.559999942779541,5.570000171661377,4304530.0,5.570000171661377
2018-11-01,5.739999771118164,5.579999923706055,5.619999885559082,5.610000133514404,5764101.0,5.610000133514404
2018-11-02,5.78000020980835,5.630000114440918,5.690000057220459,5.75,5307274.0,5.75
2018-11-05,5.880000114440918,5.71999979019165,5.789999961853027,5.840000152587891,6407569.0,5.840000152587891
2018-11-06,6.130000114440918,5.789999961853027,5.840000152587891,6.079999923706055,9786218.0,6.079999923706055
2018-11-07,6.159999847412109,5.980000019073486,6.090000152587891,5.980000019073486,6449389.0,5.980000019073486
2018-11-08,6.130000114440918,6.0,6.019999980926514,6.070000171661377,4945193.0,6.070000171661377
2018-11-09,6.159999847412109,6.039999961853027,6.159999847412109,6.070000171661377,4498788.0,6.070000171661377
2018-11-12,6.239999771118164,6.050000190734863,6.079999923706055,6.199999809265137,4818355.0,6.199999809265137
2018-11-13,6.360000133514404,6.099999904632568,6.130000114440918,6.349999904632568,6523733.0,6.349999904632568
2018-11-14,6.989999771118164,6.329999923706055,6.349999904632568,6.989999771118164,21147175.0,6.989999771118164
2018-11-15,6.960000038146973,6.75,6.900000095367432,6.849999904632568,16467950.0,6.849999904632568
2018-11-16,6.96999979019165,6.809999942779541,6.860000133514404,6.880000114440918,10343385.0,6.880000114440918
2018-11-19,7.289999961853027,6.800000190734863,6.900000095367432,7.03000020980835,15507479.0,7.03000020980835
2018-11-20,7.079999923706055,6.75,6.909999847412109,6.809999942779541,10816084.0,6.809999942779541
2018-11-21,6.880000114440918,6.730000019073486,6.760000228881836,6.829999923706055,5860542.0,6.829999923706055
2018-11-22,7.199999809265137,6.829999923706055,6.869999885559082,7.079999923706055,11747256.0,7.079999923706055
2018-11-23,7.079999923706055,6.480000019073486,7.079999923706055,6.559999942779541,11920585.0,6.559999942779541
2018-11-26,7.119999885559082,6.590000152587891,6.599999904632568,6.900000095367432,14677567.0,6.900000095367432
2018-11-27,7.340000152587891,6.659999847412109,7.210000038146973,6.800000190734863,14639307.0,6.800000190734863
2018-11-28,7.03000020980835,6.849999904632568,6.900000095367432,6.889999866485596,9702154.0,6.889999866485596
2018-11-29,7.019999980926514,6.710000038146973,7.0,6.710000038146973,6554282.0,6.710000038146973
2018-11-30,6.800000190734863,6.550000190734863,6.699999809265137,6.760000228881836,6670001.0,6.760000228881836
2018-12-03,6.989999771118164,6.840000152587891,6.909999847412109,6.880000114440918,8699639.0,6.880000114440918
2018-12-04,7.039999961853027,6.829999923706055,6.900000095367432,7.019999980926514,9249971.0,7.019999980926514
2018-12-05,6.980000019073486,6.820000171661377,6.909999847412109,6.880000114440918,7325970.0,6.880000114440918
2018-12-06,6.949999809265137,6.699999809265137,6.900000095367432,6.769999980926514,5789123.0,6.769999980926514
2018-12-07,6.829999923706055,6.510000228881836,6.78000020980835,6.599999904632568,5757639.0,6.599999904632568
2018-12-10,6.639999866485596,6.389999866485596,6.559999942779541,6.53000020980835,6366557.0,6.53000020980835
2018-12-11,6.630000114440918,6.46999979019165,6.590000152587891,6.5,3457209.0,6.5
2018-12-12,6.550000190734863,6.420000076293945,6.46999979019165,6.5,3228600.0,6.5
2018-12-13,6.519999980926514,6.349999904632568,6.489999771118164,6.400000095367432,6816276.0,6.400000095367432
2018-12-14,6.420000076293945,6.099999904632568,6.420000076293945,6.119999885559082,6096508.0,6.119999885559082
2018-12-17,6.25,6.050000190734863,6.119999885559082,6.190000057220459,4973531.0,6.190000057220459
2018-12-18,6.210000038146973,6.079999923706055,6.150000095367432,6.130000114440918,3368490.0,6.130000114440918
2018-12-19,6.230000019073486,6.050000190734863,6.199999809265137,6.070000171661377,4457226.0,6.070000171661377
2018-12-20,6.119999885559082,5.980000019073486,6.090000152587891,6.070000171661377,3529301.0,6.070000171661377
2018-12-21,6.110000133514404,5.860000133514404,6.110000133514404,5.940000057220459,3897073.0,5.940000057220459
2018-12-24,6.039999961853027,5.900000095367432,5.940000057220459,6.019999980926514,3400995.0,6.019999980926514
2018-12-25,5.980000019073486,5.769999980926514,5.929999828338623,5.929999828338623,4571112.0,5.929999828338623
2018-12-26,6.139999866485596,5.989999771118164,6.059999942779541,6.0,5188315.0,6.0
2018-12-27,6.139999866485596,5.929999828338623,6.130000114440918,5.940000057220459,5579178.0,5.940000057220459
2018-12-28,6.019999980926514,5.909999847412109,5.980000019073486,5.920000076293945,3051673.0,5.920000076293945
2019-01-02,6.079999923706055,5.949999809265137,5.960000038146973,6.010000228881836,3379100.0,6.010000228881836
2019-01-03,6.070000171661377,5.960000038146973,5.980000019073486,6.039999961853027,2825800.0,6.039999961853027
2019-01-04,6.139999866485596,5.949999809265137,5.980000019073486,6.130000114440918,6958746.0,6.130000114440918
2019-01-07,6.25,5.949999809265137,5.980000019073486,6.25,5136479.0,6.25
2019-01-08,6.380000114440918,6.190000057220459,6.230000019073486,6.309999942779541,5006606.0,6.309999942779541
2019-01-09,6.400000095367432,6.289999961853027,6.320000171661377,6.309999942779541,5231601.0,6.309999942779541
2019-01-10,6.349999904632568,6.199999809265137,6.300000190734863,6.25,4454676.0,6.25
2019-01-11,6.650000095367432,6.21999979019165,6.21999979019165,6.5,9937125.0,6.5
2019-01-14,6.619999885559082,6.480000019073486,6.5,6.53000020980835,6350016.0,6.53000020980835
2019-01-15,6.619999885559082,6.519999980926514,6.53000020980835,6.619999885559082,4481601.0,6.619999885559082
2019-01-16,6.71999979019165,6.570000171661377,6.619999885559082,6.599999904632568,5034400.0,6.599999904632568
2019-01-17,6.599999904632568,6.449999809265137,6.599999904632568,6.53000020980835,4629828.0,6.53000020980835
2019-01-18,6.619999885559082,6.5,6.519999980926514,6.579999923706055,3641801.0,6.579999923706055
2019-01-21,6.619999885559082,6.46999979019165,6.599999904632568,6.510000228881836,3510701.0,6.510000228881836
2019-01-22,6.650000095367432,6.460000038146973,6.53000020980835,6.46999979019165,5417500.0,6.46999979019165
2019-01-23,6.519999980926514,6.360000133514404,6.449999809265137,6.409999847412109,4592249.0,6.409999847412109
2019-01-24,6.579999923706055,6.429999828338623,6.460000038146973,6.559999942779541,5840533.0,6.559999942779541
2019-01-25,6.590000152587891,6.090000152587891,6.570000171661377,6.130000114440918,8695407.0,6.130000114440918
2019-01-28,6.739999771118164,6.150000095367432,6.260000228881836,6.679999828338623,18388929.0,6.679999828338623
2019-01-29,6.590000152587891,6.019999980926514,6.570000171661377,6.130000114440918,17093564.0,6.130000114440918
2019-01-30,6.050000190734863,5.820000171661377,6.050000190734863,5.880000114440918,8272175.0,5.880000114440918
2019-01-31,5.880000114440918,5.519999980926514,5.710000038146973,5.650000095367432,6715452.0,5.650000095367432
2019-02-01,5.880000114440918,5.659999847412109,5.670000076293945,5.820000171661377,3422735.0,5.820000171661377
2019-02-11,5.989999771118164,5.829999923706055,5.909999847412109,5.989999771118164,5569325.0,5.989999771118164
2019-02-12,6.269999980926514,6.050000190734863,6.079999923706055,6.199999809265137,8957187.0,6.199999809265137
2019-02-13,6.260000228881836,6.119999885559082,6.139999866485596,6.239999771118164,8459776.0,6.239999771118164
2019-02-14,6.300000190734863,6.199999809265137,6.239999771118164,6.239999771118164,5719357.0,6.239999771118164
2019-02-15,6.260000228881836,6.159999847412109,6.21999979019165,6.21999979019165,5219542.0,6.21999979019165
2019-02-18,6.460000038146973,6.21999979019165,6.21999979019165,6.420000076293945,7981657.0,6.420000076293945
2019-02-19,6.559999942779541,6.400000095367432,6.420000076293945,6.550000190734863,9540789.0,6.550000190734863
2019-02-20,6.579999923706055,6.409999847412109,6.579999923706055,6.510000228881836,6373502.0,6.510000228881836
2019-02-21,6.639999866485596,6.409999847412109,6.5,6.460000038146973,9107468.0,6.460000038146973
2019-02-22,6.590000152587891,6.420000076293945,6.5,6.590000152587891,7832899.0,6.590000152587891
2019-02-25,6.940000057220459,6.630000114440918,6.639999866485596,6.909999847412109,17115632.0,6.909999847412109
2019-02-26,7.159999847412109,6.869999885559082,6.989999771118164,6.920000076293945,18797657.0,6.920000076293945
2019-02-27,7.050000190734863,6.800000190734863,6.889999866485596,6.900000095367432,13366187.0,6.900000095367432
2019-02-28,7.269999980926514,6.880000114440918,6.949999809265137,7.099999904632568,16864248.0,7.099999904632568
2019-03-01,7.139999866485596,6.929999828338623,7.110000133514404,7.059999942779541,9400323.0,7.059999942779541
2019-03-04,7.340000152587891,7.059999942779541,7.110000133514404,7.190000057220459,17551059.0,7.190000057220459
2019-03-05,7.559999942779541,7.170000076293945,7.190000057220459,7.489999771118164,17055791.0,7.489999771118164
2019-03-06,7.869999885559082,7.400000095367432,7.550000190734863,7.840000152587891,21687387.0,7.840000152587891
2019-03-07,8.619999885559082,7.78000020980835,7.800000190734863,8.619999885559082,30960831.0,8.619999885559082
2019-03-08,9.390000343322754,8.149999618530273,8.5600004196167,8.710000038146973,51846181.0,8.710000038146973
2019-03-11,9.079999923706055,8.5,8.59000015258789,8.90999984741211,26755016.0,8.90999984741211
2019-03-12,9.0600004196167,8.710000038146973,8.899999618530273,8.789999961853027,23083854.0,8.789999961853027
2019-03-13,8.779999732971191,8.229999542236328,8.75,8.369999885559082,23895236.0,8.369999885559082
2019-03-14,8.470000267028809,7.869999885559082,8.270000457763672,7.960000038146973,17973909.0,7.960000038146973
2019-03-15,8.270000457763672,8.0,8.079999923706055,8.109999656677246,13333049.0,8.109999656677246
2019-03-18,8.25,8.039999961853027,8.25,8.229999542236328,11037264.0,8.229999542236328
2019-03-19,8.34000015258789,8.140000343322754,8.210000038146973,8.229999542236328,9599564.0,8.229999542236328
2019-03-20,8.260000228881836,7.949999809265137,8.25,8.140000343322754,10187519.0,8.140000343322754
2019-03-21,8.420000076293945,8.140000343322754,8.140000343322754,8.270000457763672,14768585.0,8.270000457763672
2019-03-22,8.390000343322754,7.980000019073486,8.170000076293945,8.3100004196167,15897858.0,8.3100004196167
2019-03-25,7.860000133514404,7.480000019073486,7.480000019073486,7.659999847412109,43556651.0,7.659999847412109
2019-03-26,7.829999923706055,7.550000190734863,7.559999942779541,7.610000133514404,22293614.0,7.610000133514404
2019-03-27,7.78000020980835,7.5,7.650000095367432,7.71999979019165,18484622.0,7.71999979019165
2019-03-28,7.739999771118164,7.179999828338623,7.690000057220459,7.210000038146973,27681932.0,7.210000038146973
2019-03-29,7.550000190734863,7.190000057220459,7.190000057220459,7.53000020980835,24876551.0,7.53000020980835
2019-04-01,7.960000038146973,7.579999923706055,7.579999923706055,7.889999866485596,29142497.0,7.889999866485596
2019-04-02,8.4399995803833,7.809999942779541,7.929999828338623,8.210000038146973,43531937.0,8.210000038146973
2019-04-03,8.3100004196167,8.069999694824219,8.149999618530273,8.25,22888989.0,8.25
2019-04-04,8.579999923706055,8.229999542236328,8.279999732971191,8.319999694824219,28634313.0,8.319999694824219
2019-04-08,8.260000228881836,7.619999885559082,7.619999885559082,7.880000114440918,57707244.0,7.880000114440918
2019-04-09,7.909999847412109,7.519999980926514,7.880000114440918,7.630000114440918,41184979.0,7.630000114440918
2019-04-10,8.34000015258789,7.440000057220459,7.670000076293945,8.199999809265137,60046359.0,8.199999809265137
2019-04-11,8.510000228881836,7.980000019073486,8.300000190734863,8.0,47771090.0,8.0
2019-04-12,7.869999885559082,7.460000038146973,7.579999923706055,7.639999866485596,33917343.0,7.639999866485596
2019-04-15,7.789999961853027,7.369999885559082,7.699999809265137,7.420000076293945,23684829.0,7.420000076293945
2019-04-16,7.559999942779541,7.300000190734863,7.449999809265137,7.559999942779541,19943917.0,7.559999942779541
2019-04-17,7.760000228881836,7.46999979019165,7.510000228881836,7.730000019073486,21008966.0,7.730000019073486
2019-04-18,7.840000152587891,7.53000020980835,7.730000019073486,7.619999885559082,16732063.0,7.619999885559082
2019-04-19,7.849999904632568,7.659999847412109,7.71999979019165,7.730000019073486,18992079.0,7.730000019073486
2019-04-22,7.679999828338623,7.480000019073486,7.650000095367432,7.539999961853027,17969772.0,7.539999961853027
2019-04-23,7.599999904632568,7.260000228881836,7.579999923706055,7.550000190734863,15986958.0,7.550000190734863
2019-04-24,7.539999961853027,7.300000190734863,7.5,7.480000019073486,9769376.0,7.480000019073486
2019-04-25,7.519999980926514,7.039999961853027,7.489999771118164,7.090000152587891,14379379.0,7.090000152587891
2019-04-26,7.079999923706055,6.789999961853027,7.079999923706055,6.789999961853027,13087677.0,6.789999961853027
2019-05-06,6.389999866485596,5.849999904632568,6.389999866485596,5.860000133514404,15709787.0,5.860000133514404
2019-05-07,6.260000228881836,5.929999828338623,5.980000019073486,6.21999979019165,15481482.0,6.21999979019165
2019-05-08,6.420000076293945,6.03000020980835,6.079999923706055,6.300000190734863,11579292.0,6.300000190734863
2019-05-09,6.340000152587891,6.110000133514404,6.289999961853027,6.139999866485596,8457910.0,6.139999866485596
2019-05-10,6.340000152587891,6.03000020980835,6.230000019073486,6.289999961853027,9629881.0,6.289999961853027
2019-05-13,6.380000114440918,6.179999828338623,6.210000038146973,6.28000020980835,7266718.0,6.28000020980835
2019-05-14,6.28000020980835,6.150000095367432,6.210000038146973,6.190000057220459,6960465.0,6.190000057220459
2019-05-15,6.320000171661377,6.199999809265137,6.289999961853027,6.289999961853027,7430363.0,6.289999961853027
2019-05-16,6.539999961853027,6.329999923706055,6.389999866485596,6.349999904632568,9563762.0,6.349999904632568
2019-05-17,6.369999885559082,6.019999980926514,6.340000152587891,6.079999923706055,10670956.0,6.079999923706055
2019-05-20,6.119999885559082,5.840000152587891,6.099999904632568,6.059999942779541,7607342.0,6.059999942779541
2019-05-21,6.289999961853027,6.0,6.03000020980835,6.230000019073486,8378147.0,6.230000019073486
2019-05-22,6.269999980926514,6.059999942779541,6.230000019073486,6.119999885559082,7975110.0,6.119999885559082
2019-05-23,6.099999904632568,5.920000076293945,6.099999904632568,5.960000038146973,6326021.0,5.960000038146973
2019-05-24,6.019999980926514,5.860000133514404,5.949999809265137,5.889999866485596,5415845.0,5.889999866485596
2019-05-27,6.03000020980835,5.769999980926514,5.920000076293945,6.03000020980835,9037736.0,6.03000020980835
2019-05-28,6.159999847412109,6.0,6.010000228881836,6.090000152587891,7857120.0,6.090000152587891
2019-05-29,6.130000114440918,6.050000190734863,6.090000152587891,6.070000171661377,4834893.0,6.070000171661377
2019-05-30,6.050000190734863,5.920000076293945,6.0,6.019999980926514,5636857.0,6.019999980926514
2019-05-31,6.079999923706055,5.880000114440918,6.010000228881836,5.949999809265137,6532380.0,5.949999809265137
2019-06-03,6.019999980926514,5.78000020980835,6.0,5.860000133514404,6733120.0,5.860000133514404
2019-06-04,5.849999904632568,5.619999885559082,5.829999923706055,5.690000057220459,6269925.0,5.690000057220459
2019-06-05,5.809999942779541,5.659999847412109,5.769999980926514,5.690000057220459,4837020.0,5.690000057220459
2019-06-06,5.730000019073486,5.480000019073486,5.71999979019165,5.519999980926514,6134280.0,5.519999980926514
2019-06-10,5.619999885559082,5.5,5.519999980926514,5.619999885559082,3785222.0,5.619999885559082
2019-06-11,5.889999866485596,5.599999904632568,5.599999904632568,5.889999866485596,7421781.0,5.889999866485596
2019-06-12,5.989999771118164,5.820000171661377,5.889999866485596,5.929999828338623,7580346.0,5.929999828338623
2019-06-13,6.0,5.860000133514404,5.949999809265137,5.940000057220459,5529117.0,5.940000057220459
2019-06-14,6.03000020980835,5.78000020980835,5.940000057220459,5.820000171661377,5116002.0,5.820000171661377
2019-06-17,5.920000076293945,5.75,5.820000171661377,5.849999904632568,4395214.0,5.849999904632568
2019-06-18,5.880000114440918,5.730000019073486,5.880000114440918,5.739999771118164,4118309.0,5.739999771118164
2019-06-19,5.900000095367432,5.800000190734863,5.880000114440918,5.809999942779541,6181985.0,5.809999942779541
2019-06-20,5.949999809265137,5.760000228881836,5.860000133514404,5.940000057220459,7815043.0,5.940000057220459
2019-06-21,6.090000152587891,5.909999847412109,5.96999979019165,6.039999961853027,10001164.0,6.039999961853027
2019-06-24,6.110000133514404,5.989999771118164,6.050000190734863,6.059999942779541,6462630.0,6.059999942779541
2019-06-25,6.079999923706055,5.849999904632568,6.079999923706055,5.909999847412109,7075609.0,5.909999847412109
2019-06-26,6.400000095367432,6.0,6.0,6.099999904632568,17041154.0,6.099999904632568
2019-06-27,6.090000152587891,5.989999771118164,5.989999771118164,6.010000228881836,10467178.0,6.010000228881836
2019-06-28,6.010000228881836,5.860000133514404,6.0,5.880000114440918,6022300.0,5.880000114440918
2019-07-01,6.119999885559082,5.96999979019165,5.980000019073486,6.059999942779541,6626946.0,6.059999942779541
2019-07-02,6.119999885559082,6.010000228881836,6.03000020980835,6.070000171661377,6492508.0,6.070000171661377
2019-07-03,6.070000171661377,5.949999809265137,6.070000171661377,5.980000019073486,5623443.0,5.980000019073486
2019-07-04,6.090000152587891,5.96999979019165,6.010000228881836,5.980000019073486,4997163.0,5.980000019073486
2019-07-05,6.079999923706055,5.96999979019165,5.980000019073486,6.059999942779541,4541637.0,6.059999942779541
2019-07-08,5.920000076293945,5.679999828338623,5.829999923706055,5.690000057220459,11091155.0,5.690000057220459
2019-07-09,5.760000228881836,5.650000095367432,5.690000057220459,5.730000019073486,2562140.0,5.730000019073486
2019-07-10,5.78000020980835,5.679999828338623,5.75,5.679999828338623,2499469.0,5.679999828338623
2019-07-11,5.739999771118164,5.630000114440918,5.699999809265137,5.650000095367432,3399906.0,5.650000095367432
2019-07-12,5.699999809265137,5.650000095367432,5.650000095367432,5.699999809265137,2940388.0,5.699999809265137
2019-07-15,5.730000019073486,5.599999904632568,5.690000057220459,5.71999979019165,4574559.0,5.71999979019165
2019-07-16,5.760000228881836,5.670000076293945,5.699999809265137,5.71999979019165,3681850.0,5.71999979019165
2019-07-17,5.730000019073486,5.670000076293945,5.71999979019165,5.690000057220459,4612335.0,5.690000057220459
2019-07-18,5.679999828338623,5.5,5.670000076293945,5.53000020980835,4970400.0,5.53000020980835
2019-07-19,5.619999885559082,5.53000020980835,5.559999942779541,5.559999942779541,3355883.0,5.559999942779541
2019-07-22,5.590000152587891,5.25,5.590000152587891,5.340000152587891,5781002.0,5.340000152587891
2019-07-23,5.429999828338623,5.329999923706055,5.349999904632568,5.429999828338623,2644909.0,5.429999828338623
2019-07-24,5.550000190734863,5.400000095367432,5.409999847412109,5.489999771118164,4221685.0,5.489999771118164
2019-07-25,5.489999771118164,5.440000057220459,5.489999771118164,5.460000038146973,2526101.0,5.460000038146973
2019-07-26,5.46999979019165,5.389999866485596,5.46999979019165,5.420000076293945,2440433.0,5.420000076293945
2019-07-29,5.449999809265137,5.360000133514404,5.400000095367432,5.429999828338623,3144501.0,5.429999828338623
2019-07-30,5.510000228881836,5.429999828338623,5.460000038146973,5.440000057220459,3487668.0,5.440000057220459
2019-07-31,5.440000057220459,5.369999885559082,5.440000057220459,5.369999885559082,2108935.0,5.369999885559082
2019-08-01,5.389999866485596,5.300000190734863,5.369999885559082,5.369999885559082,3530646.0,5.369999885559082
2019-08-02,5.300000190734863,5.170000076293945,5.28000020980835,5.239999771118164,5039965.0,5.239999771118164
2019-08-05,5.25,5.110000133514404,5.210000038146973,5.110000133514404,4876928.0,5.110000133514404
2019-08-06,5.070000171661377,4.71999979019165,5.070000171661377,4.849999904632568,7554094.0,4.849999904632568
2019-08-07,4.929999828338623,4.809999942779541,4.909999847412109,4.869999885559082,4261558.0,4.869999885559082
2019-08-08,4.940000057220459,4.860000133514404,4.900000095367432,4.889999866485596,3438202.0,4.889999866485596
2019-08-09,4.989999771118164,4.849999904632568,4.940000057220459,4.860000133514404,3504009.0,4.860000133514404
2019-08-12,4.940000057220459,4.860000133514404,4.900000095367432,4.929999828338623,2380100.0,4.929999828338623
2019-08-13,4.929999828338623,4.860000133514404,4.900000095367432,4.900000095367432,3039827.0,4.900000095367432
2019-08-14,4.960000038146973,4.880000114440918,4.940000057220459,4.889999866485596,3419204.0,4.889999866485596
2019-08-15,4.929999828338623,4.75,4.760000228881836,4.929999828338623,3747892.0,4.929999828338623
2019-08-16,5.039999961853027,4.900000095367432,4.949999809265137,4.989999771118164,4883800.0,4.989999771118164
2019-08-19,5.119999885559082,5.0,5.03000020980835,5.110000133514404,5259675.0,5.110000133514404
2019-08-20,5.190000057220459,5.099999904632568,5.119999885559082,5.110000133514404,4520639.0,5.110000133514404
2019-08-21,5.199999809265137,5.059999942779541,5.090000152587891,5.159999847412109,4174980.0,5.159999847412109
2019-08-22,5.190000057220459,5.119999885559082,5.170000076293945,5.170000076293945,3553334.0,5.170000076293945
2019-08-23,5.329999923706055,5.159999847412109,5.179999828338623,5.289999961853027,7292581.0,5.289999961853027
2019-08-26,5.380000114440918,5.119999885559082,5.179999828338623,5.239999771118164,7250466.0,5.239999771118164
2019-08-27,5.46999979019165,5.269999980926514,5.340000152587891,5.420000076293945,11608415.0,5.420000076293945
2019-08-28,5.420000076293945,5.300000190734863,5.420000076293945,5.320000171661377,6816701.0,5.320000171661377
2019-08-29,5.369999885559082,5.28000020980835,5.349999904632568,5.28000020980835,4694226.0,5.28000020980835
2019-08-30,5.409999847412109,5.150000095367432,5.320000171661377,5.190000057220459,6393485.0,5.190000057220459
2019-09-02,5.349999904632568,5.179999828338623,5.190000057220459,5.340000152587891,6346219.0,5.340000152587891
2019-09-03,5.369999885559082,5.260000228881836,5.349999904632568,5.289999961853027,5901646.0,5.289999961853027
2019-09-04,5.320000171661377,5.230000019073486,5.309999942779541,5.289999961853027,6017476.0,5.289999961853027
2019-09-05,5.429999828338623,5.309999942779541,5.320000171661377,5.360000133514404,8711301.0,5.360000133514404
2019-09-06,5.409999847412109,5.309999942779541,5.400000095367432,5.369999885559082,5778475.0,5.369999885559082
2019-09-09,5.480000019073486,5.369999885559082,5.420000076293945,5.46999979019165,8120315.0,5.46999979019165
2019-09-10,5.630000114440918,5.429999828338623,5.489999771118164,5.519999980926514,11710692.0,5.519999980926514
2019-09-11,5.550000190734863,5.420000076293945,5.519999980926514,5.429999828338623,7476301.0,5.429999828338623
2019-09-12,5.489999771118164,5.409999847412109,5.460000038146973,5.449999809265137,5843670.0,5.449999809265137
2019-09-16,5.510000228881836,5.420000076293945,5.480000019073486,5.440000057220459,6127346.0,5.440000057220459
2019-09-17,5.75,5.349999904632568,5.460000038146973,5.579999923706055,27990334.0,5.579999923706055
2019-09-18,5.510000228881836,5.380000114440918,5.510000228881836,5.400000095367432,13530706.0,5.400000095367432
2019-09-19,5.409999847412109,5.25,5.400000095367432,5.309999942779541,10681959.0,5.309999942779541
2019-09-20,5.340000152587891,5.260000228881836,5.300000190734863,5.269999980926514,5304551.0,5.269999980926514
2019-09-23,5.28000020980835,5.130000114440918,5.269999980926514,5.159999847412109,6206073.0,5.159999847412109
2019-09-24,5.329999923706055,5.190000057220459,5.230000019073486,5.199999809265137,7967158.0,5.199999809265137
2019-09-25,5.199999809265137,5.099999904632568,5.139999866485596,5.150000095367432,5949576.0,5.150000095367432
2019-09-26,5.170000076293945,4.989999771118164,5.159999847412109,4.989999771118164,7108709.0,4.989999771118164
2019-09-27,5.070000171661377,4.980000019073486,5.010000228881836,5.010000228881836,4833671.0,5.010000228881836
2019-09-30,5.059999942779541,4.940000057220459,5.010000228881836,4.940000057220459,3780520.0,4.940000057220459
2019-10-08,5.090000152587891,4.949999809265137,4.949999809265137,5.050000190734863,6190141.0,5.050000190734863
2019-10-09,5.090000152587891,4.980000019073486,5.050000190734863,5.079999923706055,3256068.0,5.079999923706055
2019-10-10,5.139999866485596,5.070000171661377,5.090000152587891,5.119999885559082,3005950.0,5.119999885559082
2019-10-11,5.130000114440918,5.070000171661377,5.119999885559082,5.090000152587891,2863504.0,5.090000152587891
2019-10-14,5.179999828338623,5.110000133514404,5.130000114440918,5.130000114440918,4825500.0,5.130000114440918
2019-10-15,5.150000095367432,5.050000190734863,5.139999866485596,5.059999942779541,4610693.0,5.059999942779541
2019-10-16,5.110000133514404,5.039999961853027,5.070000171661377,5.070000171661377,3621055.0,5.070000171661377
2019-10-17,5.079999923706055,5.010000228881836,5.079999923706055,5.03000020980835,2614718.0,5.03000020980835
2019-10-18,5.050000190734863,4.960000038146973,5.039999961853027,4.96999979019165,3740100.0,4.96999979019165
2019-10-21,5.0,4.909999847412109,5.0,4.940000057220459,2851044.0,4.940000057220459
2019-10-22,5.010000228881836,4.940000057220459,4.949999809265137,5.010000228881836,2412686.0,5.010000228881836
2019-10-23,5.039999961853027,4.980000019073486,5.010000228881836,5.010000228881836,2694500.0,5.010000228881836
2019-10-24,5.039999961853027,4.980000019073486,5.010000228881836,4.989999771118164,1940911.0,4.989999771118164
2019-10-25,5.03000020980835,4.960000038146973,4.989999771118164,5.010000228881836,3043339.0,5.010000228881836
2019-10-28,5.099999904632568,4.920000076293945,5.0,5.079999923706055,6850720.0,5.079999923706055
2019-10-29,5.119999885559082,5.010000228881836,5.079999923706055,5.019999980926514,6735677.0,5.019999980926514
2019-10-30,5.010000228881836,4.869999885559082,5.0,4.900000095367432,5508249.0,4.900000095367432
2019-10-31,5.150000095367432,4.849999904632568,4.900000095367432,4.949999809265137,7731636.0,4.949999809265137
2019-11-01,5.0,4.889999866485596,4.920000076293945,4.960000038146973,4450504.0,4.960000038146973
2019-11-04,5.179999828338623,4.980000019073486,4.989999771118164,5.079999923706055,10085992.0,5.079999923706055
2019-11-05,5.070000171661377,5.010000228881836,5.070000171661377,5.03000020980835,4948566.0,5.03000020980835
2019-11-06,5.050000190734863,4.929999828338623,5.019999980926514,4.949999809265137,4430695.0,4.949999809265137
2019-11-07,4.989999771118164,4.920000076293945,4.960000038146973,4.949999809265137,4104447.0,4.949999809265137
2019-11-08,5.010000228881836,4.920000076293945,4.980000019073486,4.929999828338623,3514271.0,4.929999828338623
2019-11-11,4.920000076293945,4.800000190734863,4.909999847412109,4.820000171661377,4808303.0,4.820000171661377
2019-11-12,4.849999904632568,4.78000020980835,4.800000190734863,4.820000171661377,2406800.0,4.820000171661377
2019-11-13,4.869999885559082,4.809999942779541,4.809999942779541,4.840000152587891,2645122.0,4.840000152587891
2019-11-14,5.0,4.820000171661377,4.880000114440918,4.949999809265137,6280968.0,4.949999809265137
2019-11-15,4.989999771118164,4.869999885559082,4.96999979019165,4.889999866485596,3549615.0,4.889999866485596
2019-11-18,4.980000019073486,4.860000133514404,4.889999866485596,4.980000019073486,5241223.0,4.980000019073486
2019-11-19,5.039999961853027,4.960000038146973,4.989999771118164,5.019999980926514,4111321.0,5.019999980926514
2019-11-20,5.019999980926514,4.949999809265137,5.010000228881836,4.980000019073486,3386021.0,4.980000019073486
2019-11-21,4.989999771118164,4.949999809265137,4.960000038146973,4.989999771118164,2295101.0,4.989999771118164
2019-11-22,5.019999980926514,4.840000152587891,4.989999771118164,4.880000114440918,4942800.0,4.880000114440918
2019-11-25,4.900000095367432,4.840000152587891,4.880000114440918,4.889999866485596,3022172.0,4.889999866485596
2019-11-26,4.909999847412109,4.829999923706055,4.900000095367432,4.829999923706055,3265971.0,4.829999923706055
2019-11-27,4.849999904632568,4.809999942779541,4.820000171661377,4.829999923706055,2884600.0,4.829999923706055
2019-11-28,4.849999904632568,4.809999942779541,4.849999904632568,4.829999923706055,1745601.0,4.829999923706055
2019-11-29,4.869999885559082,4.809999942779541,4.840000152587891,4.869999885559082,1972831.0,4.869999885559082
2019-12-02,4.900000095367432,4.829999923706055,4.880000114440918,4.829999923706055,2593800.0,4.829999923706055
2019-12-03,4.869999885559082,4.809999942779541,4.829999923706055,4.869999885559082,2240712.0,4.869999885559082
2019-12-04,4.869999885559082,4.820000171661377,4.840000152587891,4.860000133514404,1861773.0,4.860000133514404
2019-12-05,5.050000190734863,4.840000152587891,4.840000152587891,4.929999828338623,5418704.0,4.929999828338623
2019-12-06,4.96999979019165,4.889999866485596,4.920000076293945,4.960000038146973,3578643.0,4.960000038146973
2019-12-09,4.989999771118164,4.920000076293945,4.980000019073486,4.940000057220459,2689528.0,4.940000057220459
2019-12-10,4.949999809265137,4.900000095367432,4.940000057220459,4.940000057220459,3003801.0,4.940000057220459
2019-12-11,4.960000038146973,4.889999866485596,4.949999809265137,4.909999847412109,2668751.0,4.909999847412109
2019-12-12,4.909999847412109,4.800000190734863,4.909999847412109,4.840000152587891,4908538.0,4.840000152587891
2019-12-13,4.889999866485596,4.840000152587891,4.860000133514404,4.869999885559082,3891885.0,4.869999885559082
2019-12-16,5.019999980926514,4.860000133514404,4.889999866485596,4.989999771118164,8256672.0,4.989999771118164
2019-12-17,5.079999923706055,4.980000019073486,4.989999771118164,5.039999961853027,9596934.0,5.039999961853027
2019-12-18,5.070000171661377,5.019999980926514,5.050000190734863,5.039999961853027,6253780.0,5.039999961853027
2019-12-19,5.130000114440918,5.019999980926514,5.039999961853027,5.099999904632568,8072460.0,5.099999904632568
2019-12-20,5.119999885559082,5.010000228881836,5.119999885559082,5.03000020980835,5655101.0,5.03000020980835
2019-12-23,5.03000020980835,4.940000057220459,5.03000020980835,4.940000057220459,6117027.0,4.940000057220459
2019-12-24,5.03000020980835,4.949999809265137,4.949999809265137,5.019999980926514,4612800.0,5.019999980926514
2019-12-25,5.059999942779541,4.989999771118164,5.03000020980835,5.010000228881836,5501004.0,5.010000228881836
2019-12-26,5.059999942779541,5.0,5.019999980926514,5.050000190734863,5938911.0,5.050000190734863
2019-12-27,5.190000057220459,5.050000190734863,5.059999942779541,5.130000114440918,12411845.0,5.130000114440918
2019-12-30,5.110000133514404,4.989999771118164,5.099999904632568,5.090000152587891,5702501.0,5.090000152587891
2019-12-31,5.550000190734863,5.059999942779541,5.070000171661377,5.380000114440918,26317606.0,5.380000114440918
2020-01-02,5.539999961853027,5.309999942779541,5.400000095367432,5.429999828338623,18166043.0,5.429999828338623
2020-01-03,5.460000038146973,5.340000152587891,5.449999809265137,5.369999885559082,9577459.0,5.369999885559082
2020-01-06,5.400000095367432,5.269999980926514,5.389999866485596,5.369999885559082,8271701.0,5.369999885559082
2020-01-07,5.460000038146973,5.360000133514404,5.360000133514404,5.420000076293945,8713445.0,5.420000076293945
2020-01-08,5.289999961853027,5.289999961853027,5.289999961853027,5.289999961853027,7226544.0,5.289999961853027
2020-01-09,5.46999979019165,5.320000171661377,5.340000152587891,5.409999847412109,8298791.0,5.409999847412109
2020-01-10,5.449999809265137,5.360000133514404,5.449999809265137,5.420000076293945,5434589.0,5.420000076293945
2020-01-13,5.389999866485596,5.389999866485596,5.389999866485596,5.389999866485596,4803917.0,5.389999866485596
2020-01-14,5.449999809265137,5.449999809265137,5.449999809265137,5.449999809265137,9961742.0,5.449999809265137
2020-01-15,5.510000228881836,5.360000133514404,5.420000076293945,5.429999828338623,5755522.0,5.429999828338623
2020-01-16,5.449999809265137,5.349999904632568,5.440000057220459,5.349999904632568,4496700.0,5.349999904632568
2020-01-17,5.389999866485596,5.21999979019165,5.369999885559082,5.260000228881836,7034600.0,5.260000228881836
2020-01-20,5.570000171661377,5.360000133514404,5.420000076293945,5.539999961853027,16718669.0,5.539999961853027
2020-01-21,6.090000152587891,5.730000019073486,5.769999980926514,6.090000152587891,33248151.0,6.090000152587891
2020-01-22,6.699999809265137,6.699999809265137,6.699999809265137,6.699999809265137,24332706.0,6.699999809265137
2020-01-23,7.369999885559082,6.429999828338623,6.699999809265137,7.369999885559082,104820470.0,7.369999885559082
2020-02-03,8.109999656677246,7.369999885559082,8.109999656677246,8.109999656677246,63126241.0,8.109999656677246
2020-02-04,8.699999809265137,7.300000190734863,8.1899995803833,8.100000381469727,137278901.0,8.100000381469727
2020-02-05,8.90999984741211,8.90999984741211,8.90999984741211,8.90999984741211,13132360.0,8.90999984741211
2020-02-06,9.800000190734863,9.800000190734863,9.800000190734863,9.800000190734863,2436859.0,9.800000190734863
2020-02-07,10.779999732971191,10.779999732971191,10.779999732971191,10.779999732971191,6108796.0,10.779999732971191
2020-02-10,11.859999656677246,11.180000305175781,11.859999656677246,11.859999656677246,212065644.0,11.859999656677246
2020-02-11,10.979999542236328,10.670000076293945,10.979999542236328,10.670000076293945,28467500.0,10.670000076293945
2020-02-12,11.710000038146973,9.600000381469727,9.600000381469727,11.359999656677246,184984044.0,11.359999656677246
2020-02-13,11.649999618530273,10.300000190734863,10.9399995803833,10.5600004196167,135691544.0,10.5600004196167
2020-02-14,10.699999809265137,9.5,10.390000343322754,9.5600004196167,125717767.0,9.5600004196167
2020-02-17,9.390000343322754,8.930000305175781,9.119999885559082,9.149999618530273,92895803.0,9.149999618530273
2020-02-18,9.329999923706055,8.920000076293945,9.220000267028809,9.109999656677246,78852803.0,9.109999656677246
2020-02-19,9.069999694824219,8.65999984741211,9.069999694824219,8.890000343322754,78059247.0,8.890000343322754
2020-02-20,8.960000038146973,8.270000457763672,8.960000038146973,8.359999656677246,83696556.0,8.359999656677246
2020-02-21,8.800000190734863,8.3100004196167,8.430000305175781,8.680000305175781,82687772.0,8.680000305175781
2020-02-24,9.140000343322754,8.579999923706055,8.640000343322754,8.770000457763672,81491896.0,8.770000457763672
2020-02-25,9.649999618530273,8.8100004196167,8.8100004196167,9.649999618530273,133051650.0,9.649999618530273
2020-02-26,9.920000076293945,9.050000190734863,9.649999618530273,9.109999656677246,105560281.0,9.109999656677246
2020-02-27,8.899999618530273,8.300000190734863,8.899999618530273,8.40999984741211,73496404.0,8.40999984741211
2020-02-28,8.789999961853027,8.100000381469727,8.199999809265137,8.399999618530273,57948010.0,8.399999618530273
2020-03-02,8.550000190734863,8.020000457763672,8.399999618530273,8.489999771118164,55735172.0,8.489999771118164
2020-03-03,8.880000114440918,8.229999542236328,8.470000267028809,8.649999618530273,67368339.0,8.649999618530273
2020-03-04,8.59000015258789,8.229999542236328,8.510000228881836,8.3100004196167,45512870.0,8.3100004196167
2020-03-05,8.460000038146973,8.239999771118164,8.399999618530273,8.329999923706055,34308314.0,8.329999923706055
2020-03-06,8.5600004196167,8.329999923706055,8.369999885559082,8.489999771118164,45336267.0,8.489999771118164
2020-03-09,9.199999809265137,8.300000190734863,8.470000267028809,8.90999984741211,88077459.0,8.90999984741211
2020-03-10,8.529999732971191,8.020000457763672,8.380000114440918,8.279999732971191,61605348.0,8.279999732971191
2020-03-11,8.399999618530273,8.029999732971191,8.199999809265137,8.130000114440918,39945720.0,8.130000114440918
2020-03-12,8.289999961853027,7.489999771118164,8.15999984741211,7.690000057220459,47199812.0,7.690000057220459
2020-03-13,7.380000114440918,7.050000190734863,7.289999961853027,7.239999771118164,38814058.0,7.239999771118164
2020-03-16,7.78000020980835,7.300000190734863,7.380000114440918,7.380000114440918,47841671.0,7.380000114440918
2020-03-17,7.5,6.730000019073486,7.5,7.119999885559082,36874134.0,7.119999885559082
2020-03-18,7.28000020980835,6.900000095367432,7.230000019073486,6.900000095367432,29296641.0,6.900000095367432
2020-03-19,6.989999771118164,6.659999847412109,6.820000171661377,6.949999809265137,28493494.0,6.949999809265137
2020-03-20,7.25,6.860000133514404,6.980000019073486,7.21999979019165,38282111.0,7.21999979019165
2020-03-23,7.349999904632568,6.900000095367432,7.059999942779541,6.929999828338623,31982078.0,6.929999828338623
2020-03-24,7.079999923706055,6.650000095367432,6.980000019073486,6.920000076293945,27245376.0,6.920000076293945
2020-03-25,7.25,6.929999828338623,7.059999942779541,7.130000114440918,31363678.0,7.130000114440918
2020-03-26,7.400000095367432,7.010000228881836,7.059999942779541,7.269999980926514,42644263.0,7.269999980926514
2020-03-27,7.269999980926514,7.03000020980835,7.269999980926514,7.070000171661377,26197326.0,7.070000171661377
2020-03-30,7.150000095367432,6.809999942779541,6.960000038146973,6.820000171661377,21662990.0,6.820000171661377
2020-03-31,6.889999866485596,6.610000133514404,6.820000171661377,6.630000114440918,19877144.0,6.630000114440918
2020-04-01,6.829999923706055,6.409999847412109,6.510000228881836,6.690000057220459,22015709.0,6.690000057220459
2020-04-02,6.78000020980835,6.5,6.610000133514404,6.769999980926514,20722039.0,6.769999980926514
2020-04-03,6.960000038146973,6.730000019073486,6.769999980926514,6.840000152587891,25673546.0,6.840000152587891
2020-04-07,7.179999828338623,6.829999923706055,6.909999847412109,7.090000152587891,29475569.0,7.090000152587891
2020-04-08,7.360000133514404,7.019999980926514,7.059999942779541,7.190000057220459,38130566.0,7.190000057220459
2020-04-09,7.590000152587891,7.090000152587891,7.090000152587891,7.380000114440918,48954150.0,7.380000114440918
2020-04-10,7.449999809265137,7.059999942779541,7.340000152587891,7.099999904632568,30698335.0,7.099999904632568
2020-04-13,7.369999885559082,7.03000020980835,7.070000171661377,7.150000095367432,27319375.0,7.150000095367432
2020-04-14,7.269999980926514,6.96999979019165,7.130000114440918,7.230000019073486,28071788.0,7.230000019073486
2020-04-15,7.869999885559082,7.190000057220459,7.210000038146973,7.699999809265137,70883644.0,7.699999809265137
2020-04-16,7.670000076293945,7.409999847412109,7.550000190734863,7.460000038146973,44109295.0,7.460000038146973
2020-04-17,7.480000019073486,7.21999979019165,7.420000076293945,7.309999942779541,32773516.0,7.309999942779541
2020-04-20,7.360000133514404,7.21999979019165,7.320000171661377,7.289999961853027,17067781.0,7.289999961853027
2020-04-21,7.400000095367432,7.159999847412109,7.25,7.389999866485596,22064082.0,7.389999866485596
2020-04-22,7.349999904632568,7.190000057220459,7.349999904632568,7.239999771118164,16934105.0,7.239999771118164
2020-04-23,7.46999979019165,7.210000038146973,7.25,7.260000228881836,25016483.0,7.260000228881836
2020-04-24,7.28000020980835,6.760000228881836,7.260000228881836,6.840000152587891,33257867.0,6.840000152587891
2020-04-27,6.800000190734863,6.579999923706055,6.789999961853027,6.650000095367432,14847824.0,6.650000095367432
2020-04-28,6.760000228881836,6.130000114440918,6.690000057220459,6.369999885559082,16791638.0,6.369999885559082
2020-04-29,6.489999771118164,6.300000190734863,6.300000190734863,6.369999885559082,10148743.0,6.369999885559082
2020-04-30,6.539999961853027,6.369999885559082,6.380000114440918,6.5,11692524.0,6.5
2020-05-06,6.599999904632568,6.420000076293945,6.429999828338623,6.599999904632568,10532835.0,6.599999904632568
2020-05-07,6.639999866485596,6.460000038146973,6.590000152587891,6.489999771118164,12123641.0,6.489999771118164
2020-05-08,6.539999961853027,6.460000038146973,6.5,6.5,10790764.0,6.5
2020-05-11,6.599999904632568,6.409999847412109,6.5,6.579999923706055,14596362.0,6.579999923706055
2020-05-12,6.630000114440918,6.5,6.559999942779541,6.53000020980835,9278305.0,6.53000020980835
2020-05-13,6.650000095367432,6.46999979019165,6.539999961853027,6.610000133514404,12621026.0,6.610000133514404
2020-05-14,6.579999923706055,6.5,6.570000171661377,6.510000228881836,9486198.0,6.510000228881836
2020-05-15,6.570000171661377,6.5,6.559999942779541,6.550000190734863,7795692.0,6.550000190734863
2020-05-18,6.550000190734863,6.349999904632568,6.550000190734863,6.360000133514404,12216440.0,6.360000133514404
2020-05-19,6.420000076293945,6.28000020980835,6.389999866485596,6.320000171661377,9914212.0,6.320000171661377
2020-05-20,6.440000057220459,6.230000019073486,6.28000020980835,6.420000076293945,12256204.0,6.420000076293945
2020-05-21,6.420000076293945,6.210000038146973,6.409999847412109,6.21999979019165,9704632.0,6.21999979019165
2020-05-22,6.25,6.010000228881836,6.170000076293945,6.110000133514404,9132076.0,6.110000133514404
2020-05-25,6.239999771118164,6.039999961853027,6.039999961853027,6.190000057220459,8790720.0,6.190000057220459
2020-05-26,6.309999942779541,6.170000076293945,6.199999809265137,6.25,10012181.0,6.25
2020-05-27,6.28000020980835,6.130000114440918,6.25,6.170000076293945,7740598.0,6.170000076293945
2020-05-28,6.210000038146973,6.03000020980835,6.150000095367432,6.110000133514404,7801183.0,6.110000133514404
2020-05-29,6.230000019073486,6.050000190734863,6.079999923706055,6.179999828338623,6681478.0,6.179999828338623
2020-06-01,6.329999923706055,6.119999885559082,6.179999828338623,6.329999923706055,13771875.0,6.329999923706055
2020-06-02,6.369999885559082,6.300000190734863,6.329999923706055,6.340000152587891,9734977.0,6.340000152587891
2020-06-03,6.519999980926514,6.320000171661377,6.360000133514404,6.389999866485596,15845940.0,6.389999866485596
2020-06-04,6.349999904632568,6.260000228881836,6.300000190734863,6.309999942779541,8673706.0,6.309999942779541
2020-06-05,6.329999923706055,6.210000038146973,6.309999942779541,6.21999979019165,7230700.0,6.21999979019165
2020-06-08,6.550000190734863,6.179999828338623,6.21999979019165,6.360000133514404,18997088.0,6.360000133514404
2020-06-09,6.429999828338623,6.28000020980835,6.309999942779541,6.409999847412109,12708447.0,6.409999847412109
2020-06-10,6.46999979019165,6.309999942779541,6.420000076293945,6.360000133514404,9654274.0,6.360000133514404
2020-06-11,6.380000114440918,6.260000228881836,6.320000171661377,6.269999980926514,8495326.0,6.269999980926514
2020-06-12,6.440000057220459,6.099999904632568,6.139999866485596,6.320000171661377,11530073.0,6.320000171661377
2020-06-15,6.949999809265137,6.360000133514404,6.489999771118164,6.920000076293945,48786243.0,6.920000076293945
2020-06-16,6.78000020980835,6.610000133514404,6.760000228881836,6.690000057220459,30372618.0,6.690000057220459
2020-06-17,7.199999809265137,6.650000095367432,6.650000095367432,6.909999847412109,51104640.0,6.909999847412109
2020-06-18,6.96999979019165,6.730000019073486,6.929999828338623,6.909999847412109,29028980.0,6.909999847412109
2020-06-19,6.829999923706055,6.710000038146973,6.800000190734863,6.760000228881836,15937694.0,6.760000228881836
2020-06-22,6.789999961853027,6.630000114440918,6.75,6.739999771118164,15740015.0,6.739999771118164
2020-06-23,6.78000020980835,6.599999904632568,6.730000019073486,6.619999885559082,12749818.0,6.619999885559082
2020-06-24,6.690000057220459,6.489999771118164,6.630000114440918,6.5,12732093.0,6.5
2020-06-29,6.659999847412109,6.400000095367432,6.480000019073486,6.550000190734863,11174579.0,6.550000190734863
2020-06-30,6.610000133514404,6.510000228881836,6.53000020980835,6.570000171661377,9102458.0,6.570000171661377
2020-07-01,6.630000114440918,6.460000038146973,6.579999923706055,6.5,11388301.0,6.5
2020-07-02,6.559999942779541,6.429999828338623,6.5,6.539999961853027,11217782.0,6.539999961853027
2020-07-03,6.75,6.519999980926514,6.539999961853027,6.690000057220459,19319662.0,6.690000057220459
2020-07-06,6.889999866485596,6.630000114440918,6.659999847412109,6.869999885559082,35102507.0,6.869999885559082
2020-07-07,7.079999923706055,6.730000019073486,6.869999885559082,6.909999847412109,38721308.0,6.909999847412109
2020-07-08,7.039999961853027,6.78000020980835,6.900000095367432,7.019999980926514,36555111.0,7.019999980926514
2020-07-09,7.380000114440918,6.96999979019165,7.039999961853027,7.320000171661377,50202987.0,7.320000171661377
2020-07-10,7.449999809265137,7.099999904632568,7.300000190734863,7.159999847412109,48143726.0,7.159999847412109
2020-07-13,7.349999904632568,7.110000133514404,7.150000095367432,7.320000171661377,39744441.0,7.320000171661377
2020-07-14,7.389999866485596,7.019999980926514,7.289999961853027,7.190000057220459,36583260.0,7.190000057220459
2020-07-15,7.25,6.909999847412109,7.190000057220459,7.0,26216747.0,7.0
2020-07-16,7.050000190734863,6.579999923706055,6.960000038146973,6.670000076293945,22583781.0,6.670000076293945
2020-07-17,6.75,6.559999942779541,6.679999828338623,6.630000114440918,12008148.0,6.630000114440918
2020-07-20,6.869999885559082,6.650000095367432,6.699999809265137,6.860000133514404,14944568.0,6.860000133514404
2020-07-21,6.980000019073486,6.820000171661377,6.869999885559082,6.909999847412109,17038761.0,6.909999847412109
2020-07-22,6.949999809265137,6.789999961853027,6.900000095367432,6.809999942779541,16842125.0,6.809999942779541
2020-07-23,6.96999979019165,6.599999904632568,6.789999961853027,6.949999809265137,23583688.0,6.949999809265137
2020-07-24,6.909999847412109,6.579999923706055,6.900000095367432,6.599999904632568,18714456.0,6.599999904632568
2020-07-27,6.71999979019165,6.53000020980835,6.550000190734863,6.690000057220459,11088864.0,6.690000057220459
2020-07-28,6.75,6.650000095367432,6.699999809265137,6.71999979019165,8764364.0,6.71999979019165
2020-07-29,7.139999866485596,6.670000076293945,6.71999979019165,7.059999942779541,31287483.0,7.059999942779541
2020-07-30,7.449999809265137,7.03000020980835,7.090000152587891,7.289999961853027,54889929.0,7.289999961853027
2020-07-31,7.849999904632568,7.050000190734863,7.170000076293945,7.590000152587891,63937665.0,7.590000152587891
2020-08-03,7.739999771118164,7.5,7.519999980926514,7.570000171661377,51478131.0,7.570000171661377
2020-08-04,7.590000152587891,7.25,7.519999980926514,7.269999980926514,38142596.0,7.269999980926514
2020-08-05,7.449999809265137,7.159999847412109,7.260000228881836,7.389999866485596,25358038.0,7.389999866485596
2020-08-06,7.550000190734863,7.21999979019165,7.389999866485596,7.300000190734863,22318002.0,7.300000190734863
2020-08-07,7.300000190734863,7.050000190734863,7.300000190734863,7.210000038146973,22153276.0,7.210000038146973
2020-08-10,7.260000228881836,7.130000114440918,7.210000038146973,7.230000019073486,13683489.0,7.230000019073486
2020-08-11,7.239999771118164,6.980000019073486,7.199999809265137,6.980000019073486,16831047.0,6.980000019073486
2020-08-12,7.119999885559082,6.929999828338623,6.980000019073486,7.119999885559082,15338701.0,7.119999885559082
2020-08-13,7.230000019073486,7.110000133514404,7.139999866485596,7.190000057220459,15737500.0,7.190000057220459
2020-08-14,7.21999979019165,7.090000152587891,7.179999828338623,7.21999979019165,10633494.0,7.21999979019165
2020-08-17,7.340000152587891,7.21999979019165,7.239999771118164,7.300000190734863,17413339.0,7.300000190734863
2020-08-18,7.360000133514404,7.230000019073486,7.300000190734863,7.28000020980835,13221128.0,7.28000020980835
2020-08-19,7.309999942779541,7.070000171661377,7.300000190734863,7.090000152587891,15126067.0,7.090000152587891
2020-08-20,7.110000133514404,7.0,7.070000171661377,7.010000228881836,9400700.0,7.010000228881836
2020-08-21,7.369999885559082,7.079999923706055,7.090000152587891,7.210000038146973,21024643.0,7.210000038146973
2020-08-24,7.239999771118164,7.050000190734863,7.190000057220459,7.090000152587891,12148420.0,7.090000152587891
2020-08-25,7.179999828338623,7.050000190734863,7.070000171661377,7.170000076293945,10104179.0,7.170000076293945
2020-08-26,7.130000114440918,6.909999847412109,7.119999885559082,6.960000038146973,10910182.0,6.960000038146973
2020-08-27,6.989999771118164,6.900000095367432,6.949999809265137,6.980000019073486,7604491.0,6.980000019073486
2020-08-28,6.849999904632568,6.289999961853027,6.849999904632568,6.5,36953284.0,6.5
2020-08-31,6.489999771118164,6.380000114440918,6.449999809265137,6.409999847412109,13610404.0,6.409999847412109
2020-09-01,6.449999809265137,6.309999942779541,6.409999847412109,6.389999866485596,9266051.0,6.389999866485596
2020-09-02,6.440000057220459,6.380000114440918,6.380000114440918,6.400000095367432,8576302.0,6.400000095367432
2020-09-03,6.53000020980835,6.360000133514404,6.409999847412109,6.46999979019165,11953028.0,6.46999979019165
2020-09-04,6.389999866485596,6.320000171661377,6.380000114440918,6.340000152587891,9787897.0,6.340000152587891
2020-09-07,6.380000114440918,6.210000038146973,6.340000152587891,6.230000019073486,9400421.0,6.230000019073486
2020-09-08,6.309999942779541,6.130000114440918,6.269999980926514,6.28000020980835,10701800.0,6.28000020980835
2020-09-09,6.28000020980835,6.090000152587891,6.199999809265137,6.130000114440918,10971769.0,6.130000114440918
2020-09-10,6.199999809265137,6.019999980926514,6.199999809265137,6.03000020980835,8693200.0,6.03000020980835
2020-09-11,6.090000152587891,5.96999979019165,6.019999980926514,6.079999923706055,6616783.0,6.079999923706055
2020-09-14,6.119999885559082,6.039999961853027,6.110000133514404,6.059999942779541,5353417.0,6.059999942779541
2020-09-15,6.090000152587891,6.019999980926514,6.090000152587891,6.070000171661377,4360500.0,6.070000171661377
2020-09-16,6.070000171661377,6.019999980926514,6.070000171661377,6.050000190734863,4264762.0,6.050000190734863
2020-09-17,6.070000171661377,5.989999771118164,6.059999942779541,6.010000228881836,5302861.0,6.010000228881836
2020-09-18,6.099999904632568,6.03000020980835,6.03000020980835,6.090000152587891,5750770.0,6.090000152587891
2020-09-21,6.369999885559082,6.059999942779541,6.099999904632568,6.260000228881836,13374396.0,6.260000228881836
2020-09-22,6.349999904632568,6.139999866485596,6.190000057220459,6.159999847412109,10001801.0,6.159999847412109
2020-09-23,6.239999771118164,6.110000133514404,6.179999828338623,6.190000057220459,5684179.0,6.190000057220459
2020-09-24,6.21999979019165,6.070000171661377,6.190000057220459,6.090000152587891,5955173.0,6.090000152587891
2020-09-25,6.139999866485596,6.039999961853027,6.099999904632568,6.070000171661377,4102801.0,6.070000171661377
2020-09-28,6.150000095367432,5.989999771118164,6.070000171661377,6.0,4436201.0,6.0
2020-09-29,6.039999961853027,5.980000019073486,6.0,5.989999771118164,3984072.0,5.989999771118164
2020-09-30,6.010000228881836,5.840000152587891,5.989999771118164,5.889999866485596,5091870.0,5.889999866485596
2020-10-09,6.050000190734863,5.940000057220459,5.949999809265137,6.019999980926514,5212045.0,6.019999980926514
2020-10-12,6.21999979019165,6.019999980926514,6.019999980926514,6.190000057220459,9043317.0,6.190000057220459
2020-10-13,6.230000019073486,6.130000114440918,6.190000057220459,6.130000114440918,6138123.0,6.130000114440918
2020-10-14,6.170000076293945,6.090000152587891,6.110000133514404,6.150000095367432,4621421.0,6.150000095367432
2020-10-15,6.170000076293945,6.019999980926514,6.170000076293945,6.03000020980835,6054910.0,6.03000020980835
2020-10-16,6.130000114440918,6.0,6.019999980926514,6.119999885559082,4966804.0,6.119999885559082
2020-10-19,6.159999847412109,6.050000190734863,6.150000095367432,6.050000190734863,3731436.0,6.050000190734863
2020-10-20,6.070000171661377,6.0,6.03000020980835,6.070000171661377,3263276.0,6.070000171661377
2020-10-21,6.090000152587891,6.010000228881836,6.050000190734863,6.019999980926514,3199500.0,6.019999980926514
2020-10-22,6.010000228881836,5.929999828338623,6.010000228881836,5.960000038146973,3364275.0,5.960000038146973
2020-10-23,6.0,5.889999866485596,5.96999979019165,5.889999866485596,3400800.0,5.889999866485596
2020-10-26,5.940000057220459,5.840000152587891,5.909999847412109,5.880000114440918,2837911.0,5.880000114440918
2020-10-27,5.909999847412109,5.849999904632568,5.880000114440918,5.869999885559082,1238021.0,5.869999885559082