Date,High,Low,Open,Close,Volume,Adj Close
2010-01-04,7.738890171051025,7.494440078735352,7.705560207366943,7.505559921264648,103864555.0,5.477594375610352
2010-01-05,7.488890171051025,7.255559921264648,7.488890171051025,7.355559825897217,152317652.0,5.368123531341553
2010-01-06,7.527780055999756,7.227779865264893,7.333330154418945,7.372220039367676,107653648.0,5.380281925201416
2010-01-07,7.505559921264648,7.261109828948975,7.349999904632568,7.372220039367676,117943402.0,5.380281925201416
2010-01-08,7.483329772949219,7.283329963684082,7.333330154418945,7.433330059051514,83932740.0,5.424880504608154
2010-01-11,7.566669940948486,7.227779865264893,7.527780055999756,7.2888898849487305,117197111.0,5.319467544555664
2010-01-12,7.472219944000244,7.188889980316162,7.355559825897217,7.4277801513671875,112384403.0,5.420830249786377
2010-01-13,7.305560111999512,7.099999904632568,7.25,7.111110210418701,121096795.0,5.189722537994385
2010-01-14,7.222219944000244,7.011109828948975,7.172220230102539,7.13332986831665,93228877.0,5.205939292907715
2010-01-15,7.472219944000244,7.216670036315918,7.222219944000244,7.400000095367432,153725776.0,5.400556564331055
2010-01-18,7.5,7.327779769897461,7.400000095367432,7.483329772949219,119326482.0,5.461371421813965
2010-01-19,7.555560111999512,7.4277801513671875,7.5,7.483329772949219,100129451.0,5.461371421813965
2010-01-20,7.516670227050781,7.15556001663208,7.488890171051025,7.161109924316406,102400698.0,5.226212978363037
2010-01-21,7.266670227050781,7.022220134735107,7.144440174102783,7.188889980316162,76457388.0,5.246487140655518
2010-01-22,7.088890075683594,6.833330154418945,7.044439792633057,6.888889789581299,95910616.0,5.02754545211792
2010-01-25,6.944439888000488,6.827779769897461,6.877779960632324,6.872220039367676,49074308.0,5.015379905700684
2010-01-26,6.888889789581299,6.40556001663208,6.88332986831665,6.444439888000488,97955254.0,4.703183650970459
2010-01-27,6.63332986831665,6.316669940948486,6.472219944000244,6.516670227050781,102109195.0,4.755897521972656
2010-01-28,6.63332986831665,6.411109924316406,6.472219944000244,6.577779769897461,65079376.0,4.800495624542236
2010-01-29,6.733329772949219,6.472219944000244,6.5,6.566669940948486,82039671.0,4.792387962341309
2010-02-01,6.766670227050781,6.316669940948486,6.5388898849487305,6.733329772949219,86547060.0,4.914017200469971
2010-02-02,6.944439888000488,6.699999809265137,6.75,6.7111101150512695,106135789.0,4.897801399230957
2010-02-03,6.922220230102539,6.5,6.672220230102539,6.88332986831665,83821327.0,5.023487567901611
2010-02-04,6.983329772949219,6.738890171051025,6.777780055999756,6.88332986831665,73906371.0,5.023487567901611
2010-02-05,6.722219944000244,6.527780055999756,6.666669845581055,6.583330154418945,74268617.0,4.804546356201172
2010-02-08,6.63332986831665,6.455560207366943,6.611110210418701,6.477779865264893,40031367.0,4.727514743804932
2010-02-09,6.566669940948486,6.422220230102539,6.422220230102539,6.494440078735352,28068668.0,4.739674091339111
2010-02-10,6.63332986831665,6.505559921264648,6.544439792633057,6.611110210418701,28078282.0,4.824820518493652
2010-02-11,6.855559825897217,6.577779769897461,6.61667013168335,6.761109828948975,67449334.0,4.934291362762451
2010-02-12,6.894440174102783,6.761109828948975,6.816669940948486,6.855559825897217,46204836.0,5.003221035003662
2010-02-22,6.816669940948486,6.7111101150512695,6.777780055999756,6.75,34006098.0,4.926182746887207
2010-02-23,6.777780055999756,6.516670227050781,6.716670036315918,6.644440174102783,42947383.0,4.849145412445068
2010-02-24,6.86667013168335,6.522220134735107,6.555560111999512,6.849999904632568,58614005.0,4.9991631507873535
2010-02-25,7.138889789581299,6.861110210418701,6.861110210418701,7.061110019683838,106567874.0,5.153232097625732
2010-03-01,7.09443998336792,6.86667013168335,7.027780055999756,7.0388898849487305,71129885.0,5.137016296386719
2010-03-02,7.2111101150512695,7.005559921264648,7.027780055999756,7.150000095367432,89904898.0,5.218105316162109
2010-03-03,7.166669845581055,7.055560111999512,7.15556001663208,7.122220039367676,55382426.0,5.1978302001953125
2010-03-04,7.316669940948486,6.90556001663208,7.127779960632324,6.9611101150512695,95643017.0,5.080251693725586
2010-03-05,7.050000190734863,6.811110019683838,7.005559921264648,6.88332986831665,49212899.0,5.023487567901611
2010-03-08,7.2111101150512695,6.838890075683594,6.916669845581055,7.15556001663208,84843757.0,5.22216272354126
2010-03-09,7.7111101150512695,7.099999904632568,7.183330059051514,7.650000095367432,288043471.0,5.583007335662842
2010-03-10,7.766670227050781,7.5388898849487305,7.666669845581055,7.644440174102783,328928598.0,5.578949451446533
2010-03-11,7.75,7.444439888000488,7.583330154418945,7.555560111999512,176458038.0,5.514085292816162
2010-03-12,7.61667013168335,7.300000190734863,7.5722198486328125,7.338890075683594,116938091.0,5.355957508087158
2010-03-15,7.488890171051025,7.311110019683838,7.36667013168335,7.472219944000244,101040706.0,5.453263759613037
2010-03-16,7.544439792633057,7.40556001663208,7.494440078735352,7.5388898849487305,72536812.0,5.501917839050293
2010-03-17,7.7888898849487305,7.488890171051025,7.527780055999756,7.7111101150512695,156013030.0,5.62760591506958
2010-03-18,7.900000095367432,7.683330059051514,7.722219944000244,7.733329772949219,130211532.0,5.643822193145752
2010-03-19,7.88332986831665,7.7111101150512695,7.7888898849487305,7.755559921264648,87393508.0,5.660045623779297
2010-03-22,7.8222198486328125,7.622220039367676,7.794439792633057,7.738890171051025,74858934.0,5.6478800773620605
2010-03-23,7.705560207366943,7.5,7.705560207366943,7.555560111999512,76367131.0,5.514085292816162
2010-03-24,7.699999809265137,7.555560111999512,7.577779769897461,7.588890075683594,47167643.0,5.538409233093262
2010-03-25,7.605559825897217,7.411109924316406,7.605559825897217,7.433330059051514,65875966.0,5.424880504608154
2010-03-26,7.6777801513671875,7.422220230102539,7.433330059051514,7.65556001663208,73731879.0,5.58706521987915
2010-03-29,7.949999809265137,7.611110210418701,7.694439888000488,7.900000095367432,149539885.0,5.7654595375061035
2010-03-31,7.977779865264893,7.7888898849487305,7.922220230102539,7.849999904632568,90134598.0,5.728967666625977
2010-04-01,8.122220039367676,7.855559825897217,7.855559825897217,8.072219848632812,131395362.0,5.891145706176758
2010-04-02,8.21111011505127,8.02221965789795,8.116669654846191,8.066670417785645,86462834.0,5.8870954513549805
2010-04-06,8.133330345153809,7.722219944000244,8.111109733581543,7.800000190734863,165589556.0,5.692478179931641
2010-04-07,7.783329963684082,7.61667013168335,7.777780055999756,7.650000095367432,110399948.0,5.583007335662842
2010-04-08,7.650000095367432,7.433330059051514,7.644440174102783,7.483329772949219,148708567.0,5.461371421813965
2010-04-09,7.583330154418945,7.449999809265137,7.494440078735352,7.561110019683838,102768452.0,5.518134593963623
2010-04-12,7.555560111999512,7.13332986831665,7.555560111999512,7.188889980316162,204521166.0,5.246487140655518
2010-04-13,7.333330154418945,7.144440174102783,7.188889980316162,7.327779769897461,109180516.0,5.347849369049072
2010-04-14,7.311110019683838,7.194439888000488,7.294439792633057,7.266670227050781,75119443.0,5.303251266479492
2010-04-15,7.222219944000244,7.061110019683838,7.161109924316406,7.11667013168335,92064184.0,5.193780422210693
2010-04-16,7.161109924316406,6.877779960632324,7.077779769897461,7.050000190734863,121910102.0,5.145124435424805
2010-04-19,6.872220039367676,6.416669845581055,6.861110210418701,6.449999809265137,174414032.0,4.707241535186768
2010-04-20,6.483329772949219,6.15556001663208,6.444439888000488,6.233329772949219,132501110.0,4.54911470413208
2010-04-21,6.416669845581055,6.2111101150512695,6.25,6.394440174102783,105724054.0,4.666694164276123
2010-04-22,6.416669845581055,6.194439888000488,6.277780055999756,6.294439792633057,102028828.0,4.593713283538818
2010-04-23,6.550000190734863,6.388889789581299,6.422220230102539,6.488890171051025,130804985.0,4.735623836517334
2010-04-26,6.550000190734863,6.377779960632324,6.505559921264648,6.505559921264648,73517659.0,4.74778938293457
2010-04-27,6.816669940948486,6.555560111999512,6.561110019683838,6.738890171051025,211811047.0,4.9180755615234375
2010-04-29,6.938889980316162,6.727779865264893,6.916669845581055,6.794439792633057,129281056.0,4.958615303039551
2010-04-30,6.849999904632568,6.61667013168335,6.84443998336792,6.75,85414185.0,4.926182746887207
2010-05-04,6.760000228881836,6.380000114440918,6.46999979019165,6.440000057220459,55987602.0,4.738947868347168
2010-05-05,6.559999942779541,6.03000020980835,6.269999980926514,6.480000019073486,116726552.0,4.7683820724487305
2010-05-06,6.400000095367432,6.010000228881836,6.329999923706055,6.03000020980835,97742824.0,4.437243938446045
2010-05-07,6.179999828338623,5.820000171661377,5.880000114440918,6.019999980926514,78189556.0,4.429886341094971
2010-05-10,6.25,6.03000020980835,6.039999961853027,6.239999771118164,79140765.0,4.5917744636535645
2010-05-11,6.369999885559082,6.050000190734863,6.369999885559082,6.079999923706055,85949769.0,4.474037170410156
2010-05-12,6.28000020980835,5.900000095367432,6.050000190734863,6.21999979019165,84208704.0,4.577057361602783
2010-05-13,6.269999980926514,6.099999904632568,6.199999809265137,6.239999771118164,68627912.0,4.5917744636535645
2010-05-14,6.190000057220459,6.059999942779541,6.179999828338623,6.110000133514404,53660177.0,4.496113300323486
2010-05-17,6.019999980926514,5.579999923706055,6.019999980926514,5.599999904632568,80260946.0,4.120824337005615
2010-05-18,6.159999847412109,5.559999942779541,5.639999866485596,6.159999847412109,152147096.0,4.5329060554504395
2010-05-19,6.360000133514404,6.0,6.059999942779541,6.190000057220459,174770626.0,4.554981708526611
2010-05-20,6.320000171661377,6.099999904632568,6.099999904632568,6.159999847412109,100935803.0,4.5329060554504395
2010-05-21,6.690000057220459,5.960000038146973,6.0,6.630000114440918,232821154.0,4.878760814666748
2010-05-24,7.21999979019165,6.650000095367432,6.690000057220459,7.090000152587891,289311353.0,5.217257499694824
2010-05-25,7.0,6.75,6.900000095367432,6.980000019073486,189188551.0,5.136312484741211
2010-05-26,7.059999942779541,6.739999771118164,6.920000076293945,6.929999828338623,128391718.0,5.099518775939941
2010-05-27,6.989999771118164,6.650000095367432,6.809999942779541,6.929999828338623,145873809.0,5.099518775939941
2010-05-28,7.0,6.699999809265137,6.96999979019165,6.730000019073486,126596323.0,4.952347278594971
2010-05-31,6.840000152587891,6.429999828338623,6.630000114440918,6.440000057220459,121134901.0,4.738947868347168
2010-06-01,6.409999847412109,6.190000057220459,6.349999904632568,6.28000020980835,88252075.0,4.621209621429443
2010-06-02,6.659999847412109,6.210000038146973,6.210000038146973,6.650000095367432,137548261.0,4.8934783935546875
2010-06-03,6.670000076293945,6.440000057220459,6.650000095367432,6.449999809265137,96589258.0,4.746305465698242
2010-06-04,6.690000057220459,6.28000020980835,6.320000171661377,6.590000152587891,86197736.0,4.849326133728027
2010-06-07,6.630000114440918,6.349999904632568,6.389999866485596,6.539999961853027,76244518.0,4.812533855438232
2010-06-08,6.670000076293945,6.460000038146973,6.5,6.599999904632568,75937125.0,4.856685161590576
2010-06-09,7.050000190734863,6.519999980926514,6.619999885559082,6.989999771118164,187532249.0,5.143671035766602
2010-06-10,6.949999809265137,6.71999979019165,6.829999923706055,6.760000228881836,119462594.0,4.974422454833984
2010-06-11,6.849999904632568,6.699999809265137,6.809999942779541,6.75,63543455.0,4.967064380645752
2010-06-15,6.75,6.75,6.75,6.75,0.0,4.967064380645752
2010-06-17,6.889999866485596,6.769999980926514,6.78000020980835,6.800000190734863,59009924.0,5.003857612609863
2010-06-18,7.050000190734863,6.71999979019165,6.78000020980835,6.820000171661377,106589393.0,5.018575191497803
2010-06-21,7.190000057220459,6.730000019073486,6.869999885559082,7.159999847412109,198024751.0,5.268767833709717
2010-06-22,7.150000095367432,7.019999980926514,7.099999904632568,7.079999923706055,93222285.0,5.209898471832275
2010-06-23,7.130000114440918,6.909999847412109,7.019999980926514,6.96999979019165,81789322.0,5.128953456878662
2010-06-24,7.03000020980835,6.889999866485596,6.949999809265137,6.940000057220459,56335625.0,5.10687780380249
2010-06-25,6.960000038146973,6.800000190734863,6.900000095367432,6.860000133514404,42052139.0,5.048009395599365
2010-06-28,6.860000133514404,6.860000133514404,6.860000133514404,6.860000133514404,0.0,5.048009395599365
2010-06-29,6.800000190734863,6.170000076293945,6.800000190734863,6.179999828338623,250932197.0,4.547623634338379
2010-06-30,6.179999828338623,5.960000038146973,6.099999904632568,6.059999942779541,75273092.0,4.459320545196533
2010-07-01,6.230000019073486,6.0,6.0,6.050000190734863,52111173.0,4.451961517333984
2010-07-02,6.449999809265137,5.989999771118164,6.099999904632568,6.329999923706055,112903895.0,4.6580023765563965
2010-07-05,6.329999923706055,6.329999923706055,6.329999923706055,6.329999923706055,0.0,4.6580023765563965
2010-07-06,6.420000076293945,6.170000076293945,6.190000057220459,6.360000133514404,104347992.0,4.680078983306885
2010-07-07,6.380000114440918,6.210000038146973,6.300000190734863,6.300000190734863,65692823.0,4.635927200317383
2010-07-08,6.559999942779541,6.300000190734863,6.349999904632568,6.360000133514404,88130441.0,4.680078983306885
2010-07-09,6.630000114440918,6.260000228881836,6.369999885559082,6.519999980926514,123277441.0,4.797816753387451
2010-07-12,6.900000095367432,6.460000038146973,6.519999980926514,6.739999771118164,144053382.0,4.959705352783203
2010-07-13,6.610000133514404,6.449999809265137,6.519999980926514,6.46999979019165,104915652.0,4.761022090911865
2010-07-14,6.610000133514404,6.429999828338623,6.489999771118164,6.46999979019165,58585644.0,4.761022090911865
2010-07-15,6.639999866485596,6.420000076293945,6.460000038146973,6.440000057220459,66421265.0,4.738947868347168
2010-07-16,6.489999771118164,6.28000020980835,6.420000076293945,6.449999809265137,62265864.0,4.746305465698242
2010-07-19,6.599999904632568,6.320000171661377,6.320000171661377,6.559999942779541,91059392.0,4.8272504806518555
2010-07-20,6.75,6.519999980926514,6.559999942779541,6.690000057220459,117154066.0,4.92291259765625
2010-07-21,6.690000057220459,6.690000057220459,6.690000057220459,6.690000057220459,0.0,4.92291259765625
2010-07-22,6.880000114440918,6.570000171661377,6.599999904632568,6.849999904632568,154591265.0,5.040649890899658
2010-07-23,6.860000133514404,6.639999866485596,6.840000152587891,6.760000228881836,118419971.0,4.974422454833984
2010-07-26,6.789999961853027,6.619999885559082,6.769999980926514,6.730000019073486,84502020.0,4.952347278594971
2010-07-27,6.809999942779541,6.630000114440918,6.710000038146973,6.679999828338623,85067780.0,4.915553569793701
2010-07-28,7.269999980926514,6.659999847412109,6.690000057220459,7.139999866485596,262654074.0,5.2540507316589355
2010-07-29,7.190000057220459,6.989999771118164,7.119999885559082,7.110000133514404,180917187.0,5.2319746017456055
2010-07-30,7.25,7.0,7.070000171661377,7.210000038146973,132894861.0,5.305561065673828
2010-08-02,7.309999942779541,7.110000133514404,7.190000057220459,7.260000228881836,136855544.0,5.3423542976379395
2010-08-03,7.400000095367432,7.130000114440918,7.230000019073486,7.150000095367432,164134398.0,5.261408805847168
2010-08-04,7.190000057220459,6.889999866485596,7.119999885559082,7.090000152587891,141139527.0,5.217257499694824
2010-08-05,7.059999942779541,6.809999942779541,7.059999942779541,6.889999866485596,148057319.0,5.070084571838379
2010-08-06,6.960000038146973,6.710000038146973,6.849999904632568,6.929999828338623,101762272.0,5.099518775939941
2010-08-09,7.0,6.789999961853027,6.96999979019165,6.960000038146973,100660215.0,5.1215949058532715
2010-08-10,7.119999885559082,6.71999979019165,7.0,6.760000228881836,157584504.0,4.974422454833984
2010-08-11,6.940000057220459,6.679999828338623,6.699999809265137,6.900000095367432,108828699.0,5.077444076538086
2010-08-12,7.079999923706055,6.800000190734863,6.809999942779541,6.849999904632568,120933206.0,5.040649890899658
2010-08-13,6.989999771118164,6.71999979019165,6.860000133514404,6.949999809265137,104809110.0,5.114236354827881
2010-08-16,7.039999961853027,6.840000152587891,6.900000095367432,7.0,128993743.0,5.151029586791992
2010-08-17,7.139999866485596,6.900000095367432,7.039999961853027,7.059999942779541,155702830.0,5.195181846618652
2010-08-18,7.059999942779541,6.849999904632568,7.019999980926514,6.900000095367432,121318255.0,5.077444076538086
2010-08-19,6.940000057220459,6.769999980926514,6.880000114440918,6.840000152587891,104524637.0,5.033291816711426
2010-08-20,6.869999885559082,6.71999979019165,6.789999961853027,6.71999979019165,76877261.0,4.94498872756958
2010-08-23,6.809999942779541,6.659999847412109,6.71999979019165,6.690000057220459,55280143.0,4.92291259765625
2010-08-24,6.849999904632568,6.650000095367432,6.710000038146973,6.789999961853027,76627425.0,4.9964985847473145
2010-08-25,6.769999980926514,6.550000190734863,6.730000019073486,6.559999942779541,81362565.0,4.8272504806518555
2010-08-26,6.619999885559082,6.519999980926514,6.579999923706055,6.550000190734863,42644804.0,4.819891929626465
2010-08-27,6.579999923706055,6.5,6.550000190734863,6.539999961853027,27677595.0,4.812533855438232
2010-08-30,6.630000114440918,6.519999980926514,6.579999923706055,6.590000152587891,56269156.0,4.849326133728027
2010-08-31,6.639999866485596,6.480000019073486,6.570000171661377,6.639999866485596,81393699.0,4.886119365692139
2010-09-01,6.699999809265137,6.519999980926514,6.619999885559082,6.570000171661377,80154209.0,4.834609031677246
2010-09-02,6.630000114440918,6.519999980926514,6.599999904632568,6.559999942779541,72262259.0,4.8272504806518555
2010-09-03,6.599999904632568,6.380000114440918,6.579999923706055,6.480000019073486,91409245.0,4.7683820724487305
2010-09-06,6.619999885559082,6.460000038146973,6.510000228881836,6.579999923706055,84455015.0,4.841967582702637
2010-09-07,6.699999809265137,6.579999923706055,6.599999904632568,6.650000095367432,81826626.0,4.8934783935546875
2010-09-08,6.630000114440918,6.46999979019165,6.619999885559082,6.519999980926514,70895833.0,4.797816753387451
2010-09-09,6.550000190734863,6.389999866485596,6.53000020980835,6.409999847412109,71498857.0,4.7168707847595215
2010-09-10,6.429999828338623,6.21999979019165,6.400000095367432,6.269999980926514,70051010.0,4.6138505935668945
2010-09-13,6.519999980926514,6.210000038146973,6.260000228881836,6.400000095367432,88888523.0,4.709512710571289
2010-09-14,6.389999866485596,6.25,6.380000114440918,6.369999885559082,60043624.0,4.687436580657959
2010-09-15,6.340000152587891,6.210000038146973,6.320000171661377,6.239999771118164,46022441.0,4.5917744636535645
2010-09-16,6.289999961853027,6.070000171661377,6.210000038146973,6.150000095367432,53234756.0,4.525547504425049
2010-09-17,6.25,6.099999904632568,6.159999847412109,6.110000133514404,41669202.0,4.496113300323486
2010-09-20,6.159999847412109,5.880000114440918,6.099999904632568,5.920000076293945,101862616.0,4.356299877166748
2010-09-21,5.980000019073486,5.880000114440918,5.929999828338623,5.929999828338623,50588147.0,4.3636579513549805
2010-09-27,6.199999809265137,5.78000020980835,5.940000057220459,6.150000095367432,117171971.0,4.525547504425049
2010-09-28,6.239999771118164,6.019999980926514,6.050000190734863,6.099999904632568,68882612.0,4.488754749298096
2010-09-29,6.179999828338623,6.059999942779541,6.099999904632568,6.099999904632568,35513319.0,4.488754749298096
2010-09-30,6.5,6.0,6.050000190734863,6.420000076293945,138082924.0,4.7242302894592285
2010-10-08,6.619999885559082,6.21999979019165,6.309999942779541,6.480000019073486,140295996.0,4.7683820724487305
2010-10-11,6.880000114440918,6.409999847412109,6.440000057220459,6.730000019073486,158311028.0,4.952347278594971
2010-10-12,6.960000038146973,6.619999885559082,6.650000095367432,6.829999923706055,149865562.0,5.025933265686035
2010-10-13,7.5,6.880000114440918,6.880000114440918,7.329999923706055,254052383.0,5.393864154815674
2010-10-14,7.409999847412109,7.079999923706055,7.409999847412109,7.110000133514404,168728129.0,5.2319746017456055
2010-10-15,7.349999904632568,6.980000019073486,7.010000228881836,7.309999942779541,174060902.0,5.379147052764893
2010-10-18,7.599999904632568,7.25,7.269999980926514,7.349999904632568,232065547.0,5.408581256866455
2010-10-19,7.389999866485596,7.079999923706055,7.349999904632568,7.28000020980835,108447684.0,5.357070446014404
2010-10-20,7.150000095367432,6.71999979019165,6.949999809265137,6.849999904632568,191267365.0,5.040649890899658
2010-10-21,7.019999980926514,6.75,6.789999961853027,6.869999885559082,87818944.0,5.055367946624756
2010-10-22,6.940000057220459,6.760000228881836,6.889999866485596,6.840000152587891,64987270.0,5.033291816711426
2010-10-25,6.920000076293945,6.699999809265137,6.820000171661377,6.909999847412109,125015374.0,5.08480167388916
2010-10-26,7.179999828338623,6.829999923706055,6.900000095367432,6.96999979019165,169011001.0,5.128953456878662
2010-10-27,7.28000020980835,6.889999866485596,6.960000038146973,6.96999979019165,152081383.0,5.128953456878662
2010-10-28,7.199999809265137,6.900000095367432,6.929999828338623,7.03000020980835,105729746.0,5.173105716705322
2010-10-29,7.199999809265137,6.739999771118164,6.929999828338623,6.840000152587891,95322255.0,5.033291816711426
2010-11-01,6.860000133514404,6.75,6.800000190734863,6.829999923706055,110864057.0,5.025933265686035
2010-11-02,6.989999771118164,6.699999809265137,6.829999923706055,6.869999885559082,140965917.0,5.055367946624756
2010-11-03,6.929999828338623,6.699999809265137,6.829999923706055,6.800000190734863,89303498.0,5.003857612609863
2010-11-04,6.849999904632568,6.730000019073486,6.769999980926514,6.800000190734863,78338854.0,5.003857612609863
2010-11-05,6.889999866485596,6.769999980926514,6.860000133514404,6.840000152587891,109272489.0,5.033291816711426
2010-11-08,6.840000152587891,6.840000152587891,6.840000152587891,6.840000152587891,0.0,5.033291816711426
2010-11-09,6.96999979019165,6.789999961853027,6.920000076293945,6.820000171661377,183218066.0,5.018575191497803
2010-11-10,6.760000228881836,6.510000228881836,6.760000228881836,6.570000171661377,140506516.0,4.834609031677246
2010-11-11,6.670000076293945,6.489999771118164,6.550000190734863,6.599999904632568,97441864.0,4.856685161590576
2010-11-12,6.579999923706055,6.130000114440918,6.550000190734863,6.139999866485596,123805305.0,4.518188953399658
2010-11-15,6.230000019073486,6.099999904632568,6.179999828338623,6.179999828338623,57622090.0,4.547623634338379
2010-11-16,6.190000057220459,5.960000038146973,6.179999828338623,6.0,71265474.0,4.415168285369873
2010-11-17,6.090000152587891,5.869999885559082,5.980000019073486,6.0,64840988.0,4.415168285369873
2010-11-18,6.079999923706055,6.0,6.059999942779541,6.050000190734863,39765803.0,4.451961517333984
2010-11-19,6.070000171661377,5.869999885559082,6.059999942779541,6.03000020980835,58769415.0,4.437243938446045
2010-11-22,6.059999942779541,5.880000114440918,5.96999979019165,5.949999809265137,91993381.0,4.37837553024292
2010-11-23,5.920000076293945,5.809999942779541,5.900000095367432,5.840000152587891,52026288.0,4.297430515289307
2010-11-24,5.929999828338623,5.809999942779541,5.820000171661377,5.909999847412109,40962014.0,4.348940849304199
2010-11-25,6.190000057220459,5.880000114440918,5.960000038146973,6.130000114440918,96947277.0,4.510829925537109
2010-11-26,6.079999923706055,5.929999828338623,6.079999923706055,5.980000019073486,54600594.0,4.400451183319092
2010-11-29,5.980000019073486,5.889999866485596,5.949999809265137,5.929999828338623,28300123.0,4.3636579513549805
2010-11-30,6.0,5.75,5.929999828338623,5.840000152587891,54021888.0,4.297430515289307
2010-12-01,5.929999828338623,5.809999942779541,5.840000152587891,5.869999885559082,27242710.0,4.319506645202637
2010-12-02,5.980000019073486,5.860000133514404,5.940000057220459,5.860000133514404,34826012.0,4.312147617340088
2010-12-03,6.019999980926514,5.860000133514404,5.869999885559082,6.0,61385987.0,4.415168285369873
2010-12-06,6.050000190734863,5.940000057220459,6.010000228881836,5.96999979019165,42411357.0,4.393093109130859
2010-12-07,6.019999980926514,5.869999885559082,5.949999809265137,6.019999980926514,40655652.0,4.429886341094971
2010-12-08,6.019999980926514,5.889999866485596,5.960000038146973,5.909999847412109,47030528.0,4.348940849304199
2010-12-09,5.880000114440918,5.78000020980835,5.880000114440918,5.789999961853027,51022544.0,4.260637283325195
2010-12-10,5.829999923706055,5.75,5.769999980926514,5.800000190734863,37280547.0,4.267995834350586
2010-12-13,5.949999809265137,5.820000171661377,5.829999923706055,5.940000057220459,60790461.0,4.371016979217529
2010-12-14,6.039999961853027,5.889999866485596,5.929999828338623,6.0,60857558.0,4.415168285369873
2010-12-15,6.010000228881836,5.900000095367432,6.0,5.920000076293945,38304959.0,4.356299877166748
2010-12-16,6.059999942779541,5.900000095367432,5.929999828338623,5.980000019073486,60140498.0,4.400451183319092
2010-12-17,5.980000019073486,5.909999847412109,5.960000038146973,5.929999828338623,31409581.0,4.3636579513549805
2010-12-20,6.010000228881836,5.800000190734863,5.949999809265137,5.840000152587891,41573092.0,4.297430515289307
2010-12-21,6.409999847412109,5.849999904632568,5.860000133514404,6.340000152587891,219841166.0,4.6653618812561035
2010-12-22,6.510000228881836,6.239999771118164,6.289999961853027,6.269999980926514,170479648.0,4.6138505935668945
2010-12-23,6.349999904632568,6.179999828338623,6.230000019073486,6.269999980926514,65890085.0,4.6138505935668945
2010-12-24,6.730000019073486,6.199999809265137,6.21999979019165,6.579999923706055,187526080.0,4.841967582702637
2010-12-27,6.840000152587891,6.460000038146973,6.599999904632568,6.5,189771541.0,4.783099174499512
2010-12-28,6.639999866485596,6.110000133514404,6.400000095367432,6.150000095367432,108324740.0,4.525547504425049
2010-12-29,6.489999771118164,6.099999904632568,6.150000095367432,6.389999866485596,87757006.0,4.70215368270874
2010-12-30,6.440000057220459,6.099999904632568,6.309999942779541,6.130000114440918,94967869.0,4.510829925537109
2010-12-31,6.230000019073486,6.0,6.150000095367432,6.179999828338623,88290249.0,4.547623634338379
2011-01-04,6.800000190734863,6.159999847412109,6.210000038146973,6.800000190734863,254155395.0,5.003857612609863
2011-01-05,7.159999847412109,6.699999809265137,6.730000019073486,6.980000019073486,392594772.0,5.136312484741211
2011-01-06,7.21999979019165,6.880000114440918,6.929999828338623,7.110000133514404,215334414.0,5.2319746017456055
2011-01-07,7.349999904632568,6.960000038146973,7.090000152587891,7.03000020980835,211414825.0,5.173105716705322
2011-01-10,7.269999980926514,6.789999961853027,7.039999961853027,6.889999866485596,172877340.0,5.070084571838379
2011-01-11,7.449999809265137,6.829999923706055,6.860000133514404,7.429999828338623,244190877.0,5.4674506187438965
2011-01-12,7.659999847412109,7.300000190734863,7.389999866485596,7.489999771118164,196029631.0,5.51160192489624
2011-01-13,7.559999942779541,7.309999942779541,7.489999771118164,7.349999904632568,100496550.0,5.408581256866455
2011-01-14,7.46999979019165,7.230000019073486,7.300000190734863,7.329999923706055,96465889.0,5.393864154815674
2011-01-17,7.28000020980835,6.610000133514404,7.21999979019165,6.730000019073486,182556613.0,4.952347278594971
2011-01-18,6.920000076293945,6.53000020980835,6.659999847412109,6.75,109435487.0,4.967064380645752
2011-01-19,7.079999923706055,6.579999923706055,6.739999771118164,7.03000020980835,111577655.0,5.173105716705322
2011-01-20,7.110000133514404,6.690000057220459,6.980000019073486,6.75,90312425.0,4.967064380645752
2011-01-21,7.429999828338623,6.679999828338623,6.75,7.190000057220459,243265179.0,5.290843486785889
2011-01-24,7.440000057220459,6.96999979019165,7.190000057220459,7.269999980926514,188401955.0,5.349712371826172
2011-01-25,7.360000133514404,7.079999923706055,7.179999828338623,7.210000038146973,102641722.0,5.305561065673828
2011-01-26,7.300000190734863,7.079999923706055,7.170000076293945,7.230000019073486,75717420.0,5.320278167724609
2011-01-27,7.099999904632568,6.510000228881836,6.900000095367432,6.980000019073486,265788943.0,5.136312484741211
2011-01-28,7.349999904632568,6.769999980926514,6.980000019073486,6.960000038146973,262026235.0,5.1215949058532715
2011-01-31,6.920000076293945,6.679999828338623,6.849999904632568,6.849999904632568,181429889.0,5.040649890899658
2011-02-01,6.929999828338623,6.679999828338623,6.849999904632568,6.75,149708927.0,4.967064380645752
2011-02-09,6.730000019073486,6.519999980926514,6.619999885559082,6.53000020980835,162459048.0,4.805174827575684
2011-02-10,6.809999942779541,6.5,6.53000020980835,6.789999961853027,142273477.0,4.9964985847473145
2011-02-11,6.96999979019165,6.659999847412109,6.71999979019165,6.880000114440918,159863785.0,5.0627264976501465
2011-02-14,7.199999809265137,6.800000190734863,6.820000171661377,7.099999904632568,210318043.0,5.224615573883057
2011-02-15,7.119999885559082,6.960000038146973,7.059999942779541,7.010000228881836,147021754.0,5.158388137817383
2011-02-16,6.989999771118164,6.809999942779541,6.980000019073486,6.980000019073486,148094608.0,5.136312484741211
2011-02-17,6.980000019073486,6.710000038146973,6.940000057220459,6.820000171661377,121566244.0,5.018575191497803
2011-02-18,6.960000038146973,6.760000228881836,6.78000020980835,6.829999923706055,97653890.0,5.025933265686035
2011-02-21,6.820000171661377,6.630000114440918,6.730000019073486,6.809999942779541,114110458.0,5.011215686798096
2011-02-22,6.760000228881836,6.389999866485596,6.760000228881836,6.429999828338623,189372367.0,4.731588363647461
2011-02-23,6.480000019073486,6.369999885559082,6.389999866485596,6.429999828338623,83186102.0,4.731588363647461
2011-02-24,6.519999980926514,6.320000171661377,6.409999847412109,6.46999979019165,73759705.0,4.761022090911865
2011-02-25,6.489999771118164,6.360000133514404,6.449999809265137,6.409999847412109,58350033.0,4.7168707847595215
2011-02-28,6.46999979019165,6.369999885559082,6.420000076293945,6.46999979019165,61347928.0,4.761022090911865
2011-03-01,6.71999979019165,6.460000038146973,6.46999979019165,6.610000133514404,168482062.0,4.864043712615967
2011-03-02,6.570000171661377,6.420000076293945,6.559999942779541,6.5,78950932.0,4.783099174499512
2011-03-03,6.619999885559082,6.460000038146973,6.5,6.489999771118164,87389810.0,4.775739669799805
2011-03-04,6.679999828338623,6.46999979019165,6.519999980926514,6.650000095367432,112990408.0,4.8934783935546875
2011-03-07,6.75,6.630000114440918,6.659999847412109,6.690000057220459,115895785.0,4.92291259765625
2011-03-08,6.880000114440918,6.699999809265137,6.710000038146973,6.769999980926514,116378214.0,4.981781005859375
2011-03-09,6.840000152587891,6.699999809265137,6.820000171661377,6.71999979019165,95679552.0,4.94498872756958
2011-03-10,6.820000171661377,6.579999923706055,6.710000038146973,6.699999809265137,123689257.0,4.930271625518799
2011-03-11,6.679999828338623,6.5,6.659999847412109,6.550000190734863,86985363.0,4.819891929626465
2011-03-14,6.599999904632568,6.480000019073486,6.519999980926514,6.550000190734863,49751908.0,4.819891929626465
2011-03-15,6.579999923706055,6.380000114440918,6.53000020980835,6.440000057220459,66930012.0,4.738947868347168
2011-03-16,6.5,6.420000076293945,6.460000038146973,6.480000019073486,51349622.0,4.7683820724487305
2011-03-17,6.519999980926514,6.380000114440918,6.400000095367432,6.440000057220459,68114987.0,4.738947868347168
2011-03-18,6.710000038146973,6.440000057220459,6.5,6.590000152587891,102387000.0,4.849326133728027
2011-03-21,6.820000171661377,6.550000190734863,6.559999942779541,6.739999771118164,123889040.0,4.959705352783203
2011-03-22,6.78000020980835,6.590000152587891,6.75,6.710000038146973,69452024.0,4.9376301765441895
2011-03-23,7.0,6.650000095367432,6.659999847412109,6.920000076293945,233860759.0,5.092160224914551
2011-03-24,6.989999771118164,6.800000190734863,6.880000114440918,6.820000171661377,92861959.0,5.018575191497803
2011-03-25,7.079999923706055,6.800000190734863,6.809999942779541,6.96999979019165,129902259.0,5.128953456878662
2011-03-28,7.170000076293945,6.889999866485596,7.010000228881836,6.949999809265137,135349759.0,5.114236354827881
2011-03-29,7.150000095367432,6.880000114440918,6.960000038146973,6.960000038146973,113842667.0,5.1215949058532715
2011-03-30,7.010000228881836,6.78000020980835,6.960000038146973,6.849999904632568,67679314.0,5.040649890899658
2011-03-31,6.989999771118164,6.730000019073486,6.869999885559082,6.789999961853027,65768055.0,4.9964985847473145
2011-04-01,7.010000228881836,6.760000228881836,6.820000171661377,6.989999771118164,68250441.0,5.143671035766602
2011-04-06,7.150000095367432,6.909999847412109,6.949999809265137,7.079999923706055,111413622.0,5.209898471832275
2011-04-07,7.159999847412109,6.980000019073486,7.070000171661377,7.010000228881836,92994931.0,5.158388137817383
2011-04-08,7.050000190734863,6.880000114440918,7.0,6.980000019073486,70110650.0,5.136312484741211
2011-04-11,7.0,6.800000190734863,6.96999979019165,6.829999923706055,101788542.0,5.025933265686035
2011-04-12,6.860000133514404,6.730000019073486,6.75,6.809999942779541,72924766.0,5.011215686798096
2011-04-13,6.880000114440918,6.690000057220459,6.78000020980835,6.860000133514404,66984873.0,5.048009395599365
2011-04-14,6.840000152587891,6.690000057220459,6.840000152587891,6.710000038146973,91240437.0,4.9376301765441895
2011-04-15,6.840000152587891,6.670000076293945,6.699999809265137,6.800000190734863,66242278.0,5.003857612609863
2011-04-18,7.019999980926514,6.730000019073486,6.789999961853027,6.929999828338623,130722266.0,5.099518775939941
2011-04-19,6.860000133514404,6.730000019073486,6.860000133514404,6.760000228881836,72213604.0,4.974422454833984
2011-04-20,6.820000171661377,6.630000114440918,6.800000190734863,6.670000076293945,82958540.0,4.908195972442627
2011-04-21,6.739999771118164,6.650000095367432,6.710000038146973,6.699999809265137,59505052.0,4.930271625518799
2011-04-22,6.710000038146973,6.590000152587891,6.699999809265137,6.639999866485596,48231397.0,4.886119365692139
2011-04-25,6.639999866485596,6.539999961853027,6.599999904632568,6.619999885559082,44589412.0,4.871402263641357
2011-04-26,6.630000114440918,6.480000019073486,6.510000228881836,6.559999942779541,42465113.0,4.8272504806518555
2011-04-27,6.590000152587891,6.380000114440918,6.579999923706055,6.409999847412109,59505385.0,4.7168707847595215
2011-04-29,6.400000095367432,6.260000228881836,6.309999942779541,6.369999885559082,64171111.0,4.687436580657959
2011-05-03,6.400000095367432,6.289999961853027,6.369999885559082,6.369999885559082,36531646.0,4.687436580657959
2011-05-04,6.409999847412109,6.230000019073486,6.349999904632568,6.260000228881836,41330177.0,4.606492519378662
2011-05-05,6.309999942779541,6.210000038146973,6.21999979019165,6.289999961853027,38027802.0,4.628567695617676
2011-05-06,6.300000190734863,6.179999828338623,6.21999979019165,6.25,28513174.0,4.599133491516113
2011-05-09,6.289999961853027,6.239999771118164,6.239999771118164,6.28000020980835,23375291.0,4.621209621429443
2011-05-10,6.329999923706055,6.239999771118164,6.289999961853027,6.329999923706055,25521408.0,4.6580023765563965
2011-05-11,6.460000038146973,6.25,6.320000171661377,6.380000114440918,47355047.0,4.694796562194824
2011-05-12,6.409999847412109,6.269999980926514,6.329999923706055,6.28000020980835,25026380.0,4.621209621429443
2011-05-13,6.400000095367432,6.239999771118164,6.300000190734863,6.389999866485596,37876357.0,4.70215368270874
2011-05-16,6.46999979019165,6.349999904632568,6.349999904632568,6.409999847412109,32387453.0,4.7168707847595215
2011-05-17,6.449999809265137,6.360000133514404,6.389999866485596,6.389999866485596,23802997.0,4.70215368270874
2011-05-18,6.440000057220459,6.349999904632568,6.380000114440918,6.409999847412109,21011786.0,4.7168707847595215
2011-05-19,6.420000076293945,6.269999980926514,6.400000095367432,6.320000171661377,33270381.0,4.650643825531006
2011-05-20,6.329999923706055,6.190000057220459,6.309999942779541,6.21999979019165,29716511.0,4.577057361602783
2011-05-23,6.230000019073486,6.010000228881836,6.210000038146973,6.019999980926514,30508449.0,4.429886341094971
2011-05-24,6.050000190734863,5.96999979019165,6.019999980926514,5.989999771118164,24306014.0,4.407810688018799
2011-05-25,6.03000020980835,5.929999828338623,6.0,5.940000057220459,18790739.0,4.371016979217529
2011-05-26,6.059999942779541,5.940000057220459,5.989999771118164,5.960000038146973,17471994.0,4.3857340812683105
2011-05-27,6.03000020980835,5.960000038146973,5.96999979019165,5.960000038146973,18610283.0,4.3857340812683105
2011-05-30,5.96999979019165,5.840000152587891,5.949999809265137,5.840000152587891,18155319.0,4.297430515289307
2011-05-31,5.900000095367432,5.769999980926514,5.840000152587891,5.900000095367432,22997293.0,4.341582298278809
2011-06-01,5.929999828338623,5.829999923706055,5.869999885559082,5.900000095367432,19826219.0,4.341582298278809
2011-06-02,5.820000171661377,5.659999847412109,5.820000171661377,5.690000057220459,27458289.0,4.230069160461426
2011-06-03,5.829999923706055,5.690000057220459,5.710000038146973,5.769999980926514,19324174.0,4.2895426750183105
2011-06-07,5.809999942779541,5.739999771118164,5.78000020980835,5.78000020980835,13062102.0,4.296977519989014
2011-06-08,5.929999828338623,5.769999980926514,5.78000020980835,5.900000095367432,27081756.0,4.386187553405762
2011-06-09,5.889999866485596,5.699999809265137,5.869999885559082,5.730000019073486,18289239.0,4.259806156158447
2011-06-10,5.929999828338623,5.78000020980835,5.78000020980835,5.860000133514404,30216933.0,4.356451034545898
2011-06-13,5.860000133514404,5.690000057220459,5.809999942779541,5.789999961853027,25457381.0,4.304410934448242
2011-06-14,6.369999885559082,5.78000020980835,5.800000190734863,6.190000057220459,158386097.0,4.601778984069824
2011-06-15,6.21999979019165,6.050000190734863,6.119999885559082,6.090000152587891,65927755.0,4.527437686920166
2011-06-16,6.099999904632568,5.989999771118164,6.059999942779541,6.019999980926514,33182616.0,4.475398063659668
2011-06-17,6.25,6.019999980926514,6.03000020980835,6.070000171661377,68220502.0,4.512569427490234
2011-06-20,6.199999809265137,6.03000020980835,6.050000190734863,6.150000095367432,43211207.0,4.572042942047119
2011-06-21,6.380000114440918,6.119999885559082,6.159999847412109,6.25,58743633.0,4.646385192871094
2011-06-22,6.289999961853027,6.090000152587891,6.260000228881836,6.139999866485596,31038651.0,4.564608573913574
2011-06-23,6.230000019073486,6.119999885559082,6.130000114440918,6.190000057220459,22166019.0,4.601778984069824
2011-06-24,6.329999923706055,6.159999847412109,6.170000076293945,6.28000020980835,44222423.0,4.6686882972717285
2011-06-27,6.360000133514404,6.210000038146973,6.260000228881836,6.28000020980835,41992491.0,4.6686882972717285
2011-06-28,6.349999904632568,6.210000038146973,6.239999771118164,6.309999942779541,32647711.0,4.690990924835205
2011-06-29,6.340000152587891,6.239999771118164,6.28000020980835,6.25,27654868.0,4.646385192871094
2011-06-30,6.449999809265137,6.25,6.269999980926514,6.409999847412109,54459575.0,4.7653326988220215
2011-07-01,6.659999847412109,6.369999885559082,6.400000095367432,6.559999942779541,87838490.0,4.876845836639404
2011-07-04,6.71999979019165,6.579999923706055,6.590000152587891,6.710000038146973,72153297.0,4.988359451293945
2011-07-05,6.820000171661377,6.690000057220459,6.71999979019165,6.769999980926514,74894387.0,5.032964706420898
2011-07-06,6.730000019073486,6.579999923706055,6.71999979019165,6.659999847412109,50443677.0,4.951188087463379
2011-07-07,6.949999809265137,6.670000076293945,6.710000038146973,6.71999979019165,88568436.0,4.995793342590332
2011-07-08,6.869999885559082,6.659999847412109,6.739999771118164,6.75,71558336.0,5.018096446990967
2011-07-11,6.800000190734863,6.610000133514404,6.679999828338623,6.699999809265137,34806515.0,4.980924606323242
2011-07-12,6.690000057220459,6.420000076293945,6.659999847412109,6.440000057220459,43316819.0,4.787635326385498
2011-07-13,6.579999923706055,6.420000076293945,6.5,6.460000038146973,35723538.0,4.80250358581543
2011-07-14,6.590000152587891,6.389999866485596,6.489999771118164,6.460000038146973,39455940.0,4.80250358581543
2011-07-15,6.380000114440918,6.210000038146973,6.380000114440918,6.340000152587891,42665427.0,4.713293552398682
2011-07-18,6.400000095367432,6.260000228881836,6.309999942779541,6.349999904632568,40554215.0,4.720727443695068
2011-07-19,6.440000057220459,6.289999961853027,6.320000171661377,6.420000076293945,57939657.0,4.772766590118408
2011-07-20,6.420000076293945,6.329999923706055,6.409999847412109,6.360000133514404,21519813.0,4.7281622886657715
2011-07-21,6.409999847412109,6.269999980926514,6.380000114440918,6.28000020980835,28027483.0,4.6686882972717285
2011-07-22,6.409999847412109,6.199999809265137,6.289999961853027,6.329999923706055,29174262.0,4.705859184265137
2011-07-25,6.380000114440918,6.059999942779541,6.28000020980835,6.099999904632568,38245321.0,4.534872055053711
2011-07-26,6.179999828338623,6.050000190734863,6.119999885559082,6.090000152587891,23550913.0,4.527437686920166
2011-07-27,6.210000038146973,6.019999980926514,6.050000190734863,6.139999866485596,28982790.0,4.564608573913574
2011-07-28,6.130000114440918,6.03000020980835,6.130000114440918,6.090000152587891,16804550.0,4.527437686920166
2011-07-29,6.179999828338623,6.070000171661377,6.119999885559082,6.130000114440918,23662652.0,4.5571746826171875
2011-08-01,6.329999923706055,6.099999904632568,6.179999828338623,6.21999979019165,34711891.0,4.624082565307617
2011-08-02,6.300000190734863,6.130000114440918,6.170000076293945,6.239999771118164,26003558.0,4.638950824737549
2011-08-03,6.300000190734863,6.159999847412109,6.190000057220459,6.239999771118164,16538090.0,4.638950824737549
2011-08-04,6.289999961853027,6.210000038146973,6.239999771118164,6.239999771118164,19461122.0,4.638950824737549
2011-08-05,6.210000038146973,6.090000152587891,6.119999885559082,6.139999866485596,26875308.0,4.564608573913574
2011-08-08,6.190000057220459,5.960000038146973,6.090000152587891,6.019999980926514,47442393.0,4.475398063659668
2011-08-09,6.300000190734863,5.860000133514404,5.909999847412109,6.190000057220459,57789796.0,4.601778984069824
2011-08-10,6.519999980926514,6.260000228881836,6.269999980926514,6.349999904632568,69384216.0,4.720727443695068
2011-08-11,6.579999923706055,6.28000020980835,6.300000190734863,6.480000019073486,55384418.0,4.817371845245361
2011-08-12,6.539999961853027,6.340000152587891,6.480000019073486,6.389999866485596,36261218.0,4.750463962554932
2011-08-15,6.53000020980835,6.389999866485596,6.420000076293945,6.5,28380595.0,4.832240104675293
2011-08-16,6.559999942779541,6.400000095367432,6.449999809265137,6.420000076293945,23650059.0,4.772766590118408
2011-08-17,6.539999961853027,6.389999866485596,6.389999866485596,6.440000057220459,19886932.0,4.787635326385498
2011-08-18,6.420000076293945,6.260000228881836,6.409999847412109,6.260000228881836,23080224.0,4.653820037841797
2011-08-19,6.380000114440918,6.199999809265137,6.199999809265137,6.320000171661377,18287185.0,4.698424816131592
2011-08-22,6.360000133514404,6.019999980926514,6.289999961853027,6.090000152587891,29541101.0,4.527437686920166
2011-08-23,6.21999979019165,6.079999923706055,6.110000133514404,6.199999809265137,18255222.0,4.609213829040527
2011-08-24,6.25,6.059999942779541,6.230000019073486,6.099999904632568,24052872.0,4.534872055053711
2011-08-25,6.420000076293945,6.090000152587891,6.130000114440918,6.409999847412109,49182091.0,4.7653326988220215
2011-08-26,6.420000076293945,6.269999980926514,6.360000133514404,6.389999866485596,37742640.0,4.750463962554932
2011-08-29,6.329999923706055,6.150000095367432,6.320000171661377,6.170000076293945,27741259.0,4.586911201477051
2011-08-30,6.28000020980835,6.150000095367432,6.230000019073486,6.170000076293945,13520922.0,4.586911201477051
2011-08-31,6.210000038146973,6.050000190734863,6.170000076293945,6.150000095367432,16953298.0,4.572042942047119
2011-09-01,6.190000057220459,6.099999904632568,6.139999866485596,6.119999885559082,19081255.0,4.549740314483643
2011-09-02,6.159999847412109,6.0,6.119999885559082,6.039999961853027,18812221.0,4.490266799926758
2011-09-05,6.050000190734863,5.889999866485596,6.0,5.909999847412109,25337498.0,4.393622398376465
2011-09-06,5.949999809265137,5.809999942779541,5.900000095367432,5.869999885559082,24498803.0,4.363884925842285
2011-09-07,6.03000020980835,5.840000152587891,5.880000114440918,6.019999980926514,28421246.0,4.475398063659668
2011-09-08,6.039999961853027,5.920000076293945,6.03000020980835,5.929999828338623,10275032.0,4.408490180969238
2011-09-09,6.039999961853027,5.860000133514404,5.980000019073486,5.900000095367432,14816772.0,4.386187553405762
2011-09-13,5.929999828338623,5.800000190734863,5.820000171661377,5.829999923706055,27185134.0,4.334147930145264
2011-09-14,5.909999847412109,5.800000190734863,5.849999904632568,5.880000114440918,26279932.0,4.37131929397583
2011-09-15,6.010000228881836,5.840000152587891,5.869999885559082,5.96999979019165,29452971.0,4.43822717666626
2011-09-16,6.039999961853027,5.889999866485596,6.0,5.920000076293945,13458899.0,4.401055812835693
2011-09-19,5.880000114440918,5.559999942779541,5.880000114440918,5.650000095367432,68772960.0,4.2003326416015625
2011-09-20,5.679999828338623,5.5,5.650000095367432,5.559999942779541,46660454.0,4.133424758911133
2011-09-21,5.710000038146973,5.5,5.559999942779541,5.690000057220459,48283030.0,4.230069160461426
2011-09-22,5.619999885559082,5.329999923706055,5.599999904632568,5.349999904632568,61291371.0,3.9773058891296387
2011-09-23,5.360000133514404,5.179999828338623,5.28000020980835,5.260000228881836,44722334.0,3.910398006439209
2011-09-26,5.269999980926514,4.989999771118164,5.199999809265137,5.099999904632568,45076032.0,3.7914507389068604
2011-09-27,5.139999866485596,5.0,5.119999885559082,5.050000190734863,44866099.0,3.754279375076294
2011-09-28,5.079999923706055,4.889999866485596,5.070000171661377,4.920000076293945,48339922.0,3.657634735107422
2011-09-29,5.090000152587891,4.880000114440918,4.900000095367432,4.96999979019165,42949479.0,3.694805145263672
2011-09-30,5.050000190734863,4.849999904632568,4.96999979019165,4.869999885559082,35556180.0,3.6204636096954346
2011-10-10,4.929999828338623,4.619999885559082,4.900000095367432,4.670000076293945,47500034.0,3.4717791080474854
2011-10-11,4.800000190734863,4.619999885559082,4.760000228881836,4.650000095367432,37782312.0,3.4569103717803955
2011-10-12,4.869999885559082,4.590000152587891,4.630000114440918,4.849999904632568,57481546.0,3.6055948734283447
2011-10-13,5.059999942779541,4.789999961853027,4.829999923706055,4.929999828338623,52953178.0,3.6650688648223877
2011-10-14,4.949999809265137,4.769999980926514,4.909999847412109,4.869999885559082,34293719.0,3.6204636096954346
2011-10-17,4.900000095367432,4.760000228881836,4.869999885559082,4.820000171661377,33021147.0,3.5832924842834473
2011-10-18,4.800000190734863,4.650000095367432,4.769999980926514,4.650000095367432,24796746.0,3.4569103717803955
2011-10-19,4.699999809265137,4.539999961853027,4.659999847412109,4.550000190734863,42398028.0,3.382568597793579
2011-10-20,4.53000020980835,4.300000190734863,4.519999980926514,4.409999847412109,62155978.0,3.278488874435425
2011-10-21,4.489999771118164,4.349999904632568,4.429999828338623,4.420000076293945,36486740.0,3.285923480987549
2011-10-24,4.619999885559082,4.349999904632568,4.349999904632568,4.570000171661377,41056799.0,3.3974366188049316
2011-10-25,4.880000114440918,4.53000020980835,4.539999961853027,4.829999923706055,82746187.0,3.590726137161255
2011-10-26,5.03000020980835,4.769999980926514,4.769999980926514,4.869999885559082,101494067.0,3.6204636096954346
2011-10-27,4.929999828338623,4.800000190734863,4.900000095367432,4.900000095367432,35357954.0,3.642766237258911
2011-10-28,5.389999866485596,4.96999979019165,4.96999979019165,5.139999866485596,199285494.0,3.8211865425109863
2011-10-31,5.179999828338623,4.949999809265137,5.019999980926514,5.170000076293945,112860894.0,3.8434898853302
2011-11-01,5.199999809265137,4.949999809265137,5.079999923706055,4.989999771118164,93220053.0,3.7096736431121826
2011-11-02,5.079999923706055,4.880000114440918,4.900000095367432,5.059999942779541,54961264.0,3.7617135047912598
2011-11-03,5.090000152587891,4.960000038146973,5.059999942779541,4.96999979019165,54633001.0,3.694805145263672
2011-11-04,5.079999923706055,4.960000038146973,5.03000020980835,5.019999980926514,76930185.0,3.7319765090942383
2011-11-07,5.0,4.800000190734863,5.0,4.829999923706055,66274138.0,3.590726137161255
2011-11-08,4.860000133514404,4.679999828338623,4.840000152587891,4.78000020980835,59106256.0,3.5535552501678467
2011-11-09,4.829999923706055,4.699999809265137,4.769999980926514,4.800000190734863,27914392.0,3.5684239864349365
2011-11-10,4.760000228881836,4.659999847412109,4.75,4.679999828338623,40736826.0,3.479213237762451
2011-11-11,4.730000019073486,4.610000133514404,4.690000057220459,4.639999866485596,23890178.0,3.4494762420654297
2011-11-14,4.829999923706055,4.670000076293945,4.690000057220459,4.829999923706055,46720361.0,3.590726137161255
2011-11-15,4.820000171661377,4.75,4.800000190734863,4.78000020980835,19318896.0,3.5535552501678467
2011-11-16,4.809999942779541,4.579999923706055,4.789999961853027,4.610000133514404,37462944.0,3.4271738529205322
2011-11-17,4.650000095367432,4.579999923706055,4.630000114440918,4.599999904632568,22627147.0,3.4197397232055664
2011-11-18,4.579999923706055,4.440000057220459,4.559999942779541,4.5,33513562.0,3.345397472381592
2011-11-21,4.550000190734863,4.409999847412109,4.519999980926514,4.5,56943583.0,3.345397472381592
2011-11-22,4.570000171661377,4.429999828338623,4.449999809265137,4.559999942779541,35415458.0,3.390002727508545
2011-11-23,4.570000171661377,4.449999809265137,4.539999961853027,4.489999771118164,15878700.0,3.3379628658294678
2011-11-24,4.730000019073486,4.449999809265137,4.460000038146973,4.610000133514404,50959945.0,3.4271738529205322
2011-11-25,4.590000152587891,4.460000038146973,4.570000171661377,4.489999771118164,25528766.0,3.3379628658294678
2011-11-28,4.550000190734863,4.440000057220459,4.489999771118164,4.480000019073486,16833339.0,3.33052921295166
2011-11-29,4.590000152587891,4.480000019073486,4.539999961853027,4.550000190734863,26331927.0,3.382568597793579
2011-11-30,4.559999942779541,4.389999866485596,4.53000020980835,4.400000095367432,31670444.0,3.271054983139038
2011-12-01,4.820000171661377,4.559999942779541,4.619999885559082,4.610000133514404,118308826.0,3.4271738529205322
2011-12-02,4.699999809265137,4.53000020980835,4.579999923706055,4.670000076293945,50198072.0,3.4717791080474854
2011-12-05,4.829999923706055,4.539999961853027,4.639999866485596,4.71999979019165,45678136.0,3.5089497566223145
2011-12-06,4.849999904632568,4.670000076293945,4.699999809265137,4.75,39830428.0,3.531252861022949
2011-12-07,4.820000171661377,4.690000057220459,4.71999979019165,4.789999961853027,32645220.0,3.5609896183013916
2011-12-08,4.900000095367432,4.739999771118164,4.789999961853027,4.809999942779541,42228254.0,3.575857639312744
2011-12-09,4.96999979019165,4.760000228881836,4.78000020980835,4.820000171661377,40631393.0,3.5832924842834473
2011-12-12,4.760000228881836,4.550000190734863,4.760000228881836,4.570000171661377,47420306.0,3.3974366188049316
2011-12-13,4.610000133514404,4.46999979019165,4.53000020980835,4.489999771118164,24913223.0,3.3379628658294678
2011-12-14,4.550000190734863,4.409999847412109,4.489999771118164,4.449999809265137,16975056.0,3.3082265853881836
2011-12-15,4.579999923706055,4.440000057220459,4.440000057220459,4.5,30082651.0,3.345397472381592
2011-12-16,4.769999980926514,4.480000019073486,4.5,4.769999980926514,45657675.0,3.5461206436157227
2011-12-19,4.869999885559082,4.699999809265137,4.710000038146973,4.860000133514404,57749039.0,3.6130294799804688
2011-12-20,5.03000020980835,4.800000190734863,4.820000171661377,4.909999847412109,54751005.0,3.650200366973877
2011-12-21,4.96999979019165,4.78000020980835,4.889999866485596,4.78000020980835,25627277.0,3.5535552501678467
2011-12-22,4.860000133514404,4.679999828338623,4.760000228881836,4.829999923706055,35338079.0,3.590726137161255
2011-12-23,5.070000171661377,4.789999961853027,4.820000171661377,4.980000019073486,63250529.0,3.702239513397217
2011-12-26,5.03000020980835,4.849999904632568,4.929999828338623,4.860000133514404,34943523.0,3.6130294799804688
2011-12-27,4.929999828338623,4.789999961853027,4.889999866485596,4.800000190734863,20251571.0,3.5684239864349365
2011-12-28,4.809999942779541,4.650000095367432,4.809999942779541,4.800000190734863,30215036.0,3.5684239864349365
2011-12-29,4.880000114440918,4.730000019073486,4.760000228881836,4.800000190734863,19325424.0,3.5684239864349365
2011-12-30,5.0,4.789999961853027,4.809999942779541,4.949999809265137,49456704.0,3.6799368858337402
2012-01-04,5.019999980926514,4.900000095367432,4.949999809265137,4.920000076293945,29732802.0,3.657634735107422
2012-01-05,5.059999942779541,4.880000114440918,4.880000114440918,4.929999828338623,42916903.0,3.6650688648223877
2012-01-06,5.010000228881836,4.730000019073486,4.900000095367432,4.860000133514404,44258678.0,3.6130294799804688
2012-01-09,5.070000171661377,4.739999771118164,4.809999942779541,5.039999961853027,39714423.0,3.746844530105591
2012-01-10,5.199999809265137,5.0,5.039999961853027,5.150000095367432,50000132.0,3.8286213874816895
2012-01-11,5.199999809265137,5.050000190734863,5.130000114440918,5.099999904632568,30029025.0,3.7914507389068604
2012-01-12,5.380000114440918,5.059999942779541,5.059999942779541,5.210000038146973,34411047.0,3.8732266426086426
2012-01-13,5.230000019073486,5.0,5.199999809265137,5.090000152587891,29985918.0,3.7840161323547363
2012-01-16,5.119999885559082,4.989999771118164,5.050000190734863,5.0,20249598.0,3.7171082496643066
2012-01-17,5.360000133514404,4.849999904632568,5.010000228881836,5.179999828338623,51409687.0,3.850924253463745
2012-01-18,5.329999923706055,5.130000114440918,5.170000076293945,5.179999828338623,31320754.0,3.850924253463745
2012-01-19,5.389999866485596,5.159999847412109,5.199999809265137,5.360000133514404,47466673.0,3.984740734100342
2012-01-20,5.53000020980835,5.369999885559082,5.380000114440918,5.460000038146973,45927846.0,4.05908203125
2012-01-30,5.460000038146973,5.25,5.460000038146973,5.28000020980835,42493988.0,3.9252662658691406
2012-01-31,5.329999923706055,5.210000038146973,5.260000228881836,5.289999961853027,29145960.0,3.9327006340026855
2012-02-01,5.349999904632568,5.199999809265137,5.25,5.21999979019165,26521147.0,3.8806605339050293
2012-02-02,5.349999904632568,5.150000095367432,5.239999771118164,5.320000171661377,34177146.0,3.955003261566162
2012-02-03,5.449999809265137,5.239999771118164,5.289999961853027,5.400000095367432,34788612.0,4.014476299285889
2012-02-06,5.409999847412109,5.179999828338623,5.360000133514404,5.230000019073486,44446677.0,3.8880953788757324
2012-02-07,5.25,5.03000020980835,5.199999809265137,5.079999923706055,42956226.0,3.7765824794769287
2012-02-08,5.300000190734863,5.059999942779541,5.079999923706055,5.260000228881836,37682399.0,3.910398006439209
2012-02-09,5.420000076293945,5.190000057220459,5.239999771118164,5.409999847412109,93913087.0,4.021910667419434
2012-02-10,5.829999923706055,5.429999828338623,5.429999828338623,5.559999942779541,148351976.0,4.133424758911133
2012-02-13,5.489999771118164,5.25,5.320000171661377,5.400000095367432,88280117.0,4.014476299285889
2012-02-14,5.409999847412109,5.309999942779541,5.360000133514404,5.400000095367432,27764862.0,4.014476299285889
2012-02-15,5.480000019073486,5.340000152587891,5.360000133514404,5.409999847412109,41990242.0,4.021910667419434
2012-02-16,5.420000076293945,5.300000190734863,5.380000114440918,5.340000152587891,29321258.0,3.9698715209960938
2012-02-17,5.400000095367432,5.230000019073486,5.380000114440918,5.300000190734863,68608683.0,3.9401350021362305
2012-02-20,5.460000038146973,5.320000171661377,5.389999866485596,5.349999904632568,67882857.0,3.9773058891296387
2012-02-21,5.449999809265137,5.300000190734863,5.349999904632568,5.440000057220459,42444765.0,4.04421329498291
2012-02-22,5.659999847412109,5.510000228881836,5.510000228881836,5.650000095367432,144455411.0,4.2003326416015625
2012-02-23,5.78000020980835,5.590000152587891,5.650000095367432,5.670000076293945,77290406.0,4.215200424194336
2012-02-24,6.059999942779541,5.670000076293945,5.670000076293945,5.949999809265137,156831671.0,4.423358917236328
2012-02-27,6.159999847412109,5.940000057220459,5.949999809265137,6.03000020980835,162574598.0,4.482832431793213
2012-02-28,6.119999885559082,5.900000095367432,6.059999942779541,5.989999771118164,66389064.0,4.453095436096191
2012-02-29,6.0,5.75,5.840000152587891,5.800000190734863,84255208.0,4.311845302581787
2012-03-01,6.039999961853027,5.75,5.760000228881836,5.900000095367432,58068375.0,4.386187553405762
2012-03-02,6.389999866485596,5.880000114440918,5.900000095367432,6.309999942779541,121801494.0,4.690990924835205
2012-03-05,6.46999979019165,6.25,6.329999923706055,6.349999904632568,86085972.0,4.720727443695068
2012-03-06,6.380000114440918,6.239999771118164,6.349999904632568,6.320000171661377,67564931.0,4.698424816131592
2012-03-07,6.360000133514404,6.239999771118164,6.28000020980835,6.309999942779541,39063602.0,4.690990924835205
2012-03-08,6.460000038146973,6.25,6.300000190734863,6.400000095367432,97811710.0,4.757898330688477
2012-03-09,6.440000057220459,6.25,6.409999847412109,6.380000114440918,55455602.0,4.743030548095703
2012-03-12,6.360000133514404,6.130000114440918,6.329999923706055,6.210000038146973,58558549.0,4.616648197174072
2012-03-13,6.289999961853027,6.150000095367432,6.199999809265137,6.25,43677250.0,4.646385192871094
2012-03-14,6.340000152587891,5.829999923706055,6.25,5.880000114440918,70002148.0,4.37131929397583
2012-03-15,5.889999866485596,5.610000133514404,5.849999904632568,5.619999885559082,83799805.0,4.178029537200928
2012-03-16,5.820000171661377,5.650000095367432,5.650000095367432,5.78000020980835,53967150.0,4.296977519989014
2012-03-19,5.78000020980835,5.650000095367432,5.78000020980835,5.75,49390420.0,4.274674415588379
2012-03-20,5.929999828338623,5.670000076293945,5.710000038146973,5.809999942779541,52589918.0,4.319279670715332
2012-03-21,5.889999866485596,5.71999979019165,5.820000171661377,5.840000152587891,35559158.0,4.341582298278809
2012-03-22,5.980000019073486,5.789999961853027,5.800000190734863,5.909999847412109,30868093.0,4.393622398376465
2012-03-23,5.889999866485596,5.71999979019165,5.880000114440918,5.75,34029942.0,4.274674415588379
2012-03-26,5.800000190734863,5.650000095367432,5.739999771118164,5.710000038146973,17384937.0,4.244937896728516
2012-03-27,5.769999980926514,5.610000133514404,5.71999979019165,5.630000114440918,15565424.0,4.185463905334473
2012-03-28,5.739999771118164,5.559999942779541,5.630000114440918,5.570000171661377,29892124.0,4.1408586502075195
2012-03-29,5.829999923706055,5.550000190734863,5.570000171661377,5.789999961853027,51164384.0,4.304410934448242
2012-03-30,6.010000228881836,5.760000228881836,5.760000228881836,5.989999771118164,62418936.0,4.453095436096191
2012-04-05,6.119999885559082,5.940000057220459,5.940000057220459,6.050000190734863,38283328.0,4.497701168060303
2012-04-06,6.230000019073486,6.039999961853027,6.050000190734863,6.079999923706055,44309978.0,4.520003318786621
2012-04-09,6.099999904632568,5.949999809265137,6.059999942779541,5.960000038146973,14958720.0,4.430793762207031
2012-04-10,6.239999771118164,5.940000057220459,5.980000019073486,6.21999979019165,47001720.0,4.624082565307617
2012-04-11,6.449999809265137,6.139999866485596,6.170000076293945,6.199999809265137,75719570.0,4.609213829040527
2012-04-12,6.300000190734863,6.150000095367432,6.210000038146973,6.28000020980835,34647707.0,4.6686882972717285
2012-04-13,6.369999885559082,6.230000019073486,6.289999961853027,6.289999961853027,33539134.0,4.676121711730957
2012-04-16,6.380000114440918,6.170000076293945,6.260000228881836,6.309999942779541,33132330.0,4.690990924835205
2012-04-17,6.320000171661377,6.039999961853027,6.289999961853027,6.079999923706055,38628793.0,4.520003318786621
2012-04-18,6.340000152587891,6.059999942779541,6.110000133514404,6.329999923706055,42898594.0,4.705859184265137
2012-04-19,6.360000133514404,6.28000020980835,6.300000190734863,6.320000171661377,26917855.0,4.698424816131592
2012-04-20,6.329999923706055,6.190000057220459,6.28000020980835,6.28000020980835,46064354.0,4.6686882972717285
2012-04-23,6.239999771118164,6.019999980926514,6.239999771118164,6.099999904632568,52703766.0,4.534872055053711
2012-04-24,6.269999980926514,6.03000020980835,6.090000152587891,6.210000038146973,63694204.0,4.616648197174072
2012-04-25,6.5,6.159999847412109,6.179999828338623,6.460000038146973,80032142.0,4.80250358581543
2012-04-26,6.610000133514404,6.420000076293945,6.46999979019165,6.559999942779541,77476416.0,4.876845836639404
2012-04-27,6.690000057220459,6.449999809265137,6.559999942779541,6.480000019073486,47939805.0,4.817371845245361
2012-05-02,6.840000152587891,6.519999980926514,6.519999980926514,6.739999771118164,82371074.0,5.010661602020264
2012-05-03,6.78000020980835,6.590000152587891,6.71999979019165,6.679999828338623,46782483.0,4.9660563468933105
2012-05-04,6.849999904632568,6.590000152587891,6.699999809265137,6.800000190734863,60301339.0,5.055267333984375
2012-05-07,6.789999961853027,6.559999942779541,6.75,6.630000114440918,56512100.0,4.9288859367370605
2012-05-08,6.639999866485596,6.489999771118164,6.610000133514404,6.619999885559082,47794232.0,4.921451091766357
2012-05-09,6.579999923706055,6.440000057220459,6.579999923706055,6.489999771118164,32524694.0,4.824805736541748
2012-05-10,6.519999980926514,6.420000076293945,6.46999979019165,6.489999771118164,16805565.0,4.824805736541748
2012-05-11,6.480000019073486,6.349999904632568,6.460000038146973,6.420000076293945,23289764.0,4.772766590118408
2012-05-14,6.699999809265137,6.46999979019165,6.46999979019165,6.480000019073486,53543370.0,4.817371845245361
2012-05-15,6.579999923706055,6.420000076293945,6.449999809265137,6.559999942779541,35058220.0,4.876845836639404
2012-05-16,6.570000171661377,6.28000020980835,6.53000020980835,6.309999942779541,38964522.0,4.690990924835205
2012-05-17,6.440000057220459,6.28000020980835,6.309999942779541,6.400000095367432,24687366.0,4.757898330688477
2012-05-18,6.429999828338623,6.329999923706055,6.380000114440918,6.360000133514404,25798058.0,4.7281622886657715
2012-05-21,6.429999828338623,6.329999923706055,6.349999904632568,6.409999847412109,17247263.0,4.7653326988220215
2012-05-22,6.409999847412109,6.409999847412109,6.409999847412109,6.409999847412109,0.0,4.7653326988220215
2012-05-23,6.75,6.599999904632568,6.599999904632568,6.630000114440918,72701169.0,4.9288859367370605
2012-05-24,6.769999980926514,6.559999942779541,6.630000114440918,6.710000038146973,46185064.0,4.988359451293945
2012-05-25,6.880000114440918,6.650000095367432,6.690000057220459,6.710000038146973,65821119.0,4.988359451293945
2012-05-28,6.960000038146973,6.590000152587891,6.710000038146973,6.949999809265137,73430462.0,5.1667799949646
2012-05-29,7.079999923706055,6.849999904632568,6.900000095367432,6.989999771118164,54293164.0,5.196516990661621
2012-05-30,7.190000057220459,6.949999809265137,6.96999979019165,7.059999942779541,61814363.0,5.2485575675964355
2012-05-31,7.039999961853027,6.949999809265137,7.019999980926514,7.019999980926514,18972147.0,5.218820095062256
2012-06-01,7.039999961853027,6.889999866485596,7.019999980926514,7.010000228881836,33511020.0,5.211386203765869
2012-06-04,7.010000228881836,6.789999961853027,6.949999809265137,6.840000152587891,28982902.0,5.085003852844238
2012-06-05,6.869999885559082,6.690000057220459,6.840000152587891,6.800000190734863,28611265.0,5.055267333984375
2012-06-06,6.849999904632568,6.679999828338623,6.800000190734863,6.739999771118164,21812732.0,5.010661602020264
2012-06-07,7.0,6.769999980926514,6.769999980926514,6.849999904632568,28347821.0,5.092438220977783
2012-06-08,6.960000038146973,6.769999980926514,6.900000095367432,6.78000020980835,49972472.0,5.090937614440918
2012-06-11,7.320000171661377,6.78000020980835,6.820000171661377,7.050000190734863,86035862.0,5.293673038482666
2012-06-12,7.309999942779541,7.019999980926514,7.019999980926514,7.269999980926514,91059397.0,5.458866119384766
2012-06-13,7.389999866485596,7.199999809265137,7.300000190734863,7.260000228881836,50763876.0,5.451357364654541
2012-06-14,7.289999961853027,7.210000038146973,7.260000228881836,7.21999979019165,30838643.0,5.421321392059326
2012-06-15,7.289999961853027,6.860000133514404,7.239999771118164,7.019999980926514,64914889.0,5.27114725112915
2012-06-18,7.090000152587891,6.909999847412109,7.03000020980835,7.059999942779541,55890082.0,5.301181793212891
2012-06-19,7.059999942779541,6.78000020980835,7.03000020980835,6.829999923706055,49763165.0,5.128479957580566
2012-06-20,6.860000133514404,6.730000019073486,6.829999923706055,6.820000171661377,38947847.0,5.1209716796875
2012-06-21,6.909999847412109,6.769999980926514,6.78000020980835,6.829999923706055,32465904.0,5.128479957580566
2012-06-25,6.78000020980835,6.300000190734863,6.78000020980835,6.389999866485596,79694439.0,4.798095226287842
2012-06-26,6.610000133514404,6.349999904632568,6.380000114440918,6.579999923706055,51807326.0,4.940761089324951
2012-06-27,6.78000020980835,6.480000019073486,6.53000020980835,6.599999904632568,38705347.0,4.9557785987854
2012-06-28,6.659999847412109,6.460000038146973,6.610000133514404,6.539999961853027,36554699.0,4.910726547241211
2012-06-29,6.599999904632568,6.400000095367432,6.539999961853027,6.480000019073486,50826635.0,4.865673542022705
2012-07-02,6.769999980926514,6.5,6.510000228881836,6.650000095367432,59552470.0,4.993322849273682
2012-07-03,6.909999847412109,6.539999961853027,6.630000114440918,6.800000190734863,60266326.0,5.105954170227051
2012-07-04,6.829999923706055,6.53000020980835,6.769999980926514,6.610000133514404,40665526.0,4.963288307189941
2012-07-05,6.670000076293945,6.53000020980835,6.590000152587891,6.559999942779541,53389627.0,4.925743579864502
2012-07-06,6.920000076293945,6.690000057220459,6.690000057220459,6.909999847412109,113672686.0,5.188549518585205
2012-07-09,7.199999809265137,6.78000020980835,6.849999904632568,6.949999809265137,90357488.0,5.21858549118042
2012-07-10,6.940000057220459,6.659999847412109,6.940000057220459,6.840000152587891,63199170.0,5.135989189147949
2012-07-11,6.980000019073486,6.679999828338623,6.809999942779541,6.760000228881836,50065247.0,5.0759196281433105
2012-07-12,6.920000076293945,6.619999885559082,6.71999979019165,6.889999866485596,64449350.0,5.173532485961914
2012-07-13,7.019999980926514,6.78000020980835,6.829999923706055,6.889999866485596,36043426.0,5.173532485961914
2012-07-16,6.949999809265137,6.630000114440918,6.860000133514404,6.699999809265137,36288490.0,5.0308661460876465
2012-07-17,6.820000171661377,6.610000133514404,6.679999828338623,6.659999847412109,31867158.0,5.000831127166748
2012-07-18,6.690000057220459,5.989999771118164,6.670000076293945,6.070000171661377,218575763.0,4.557814598083496
2012-07-19,6.139999866485596,5.880000114440918,6.059999942779541,6.019999980926514,72706671.0,4.520270824432373
2012-07-20,6.059999942779541,5.849999904632568,5.949999809265137,5.889999866485596,59896889.0,4.422657012939453
2012-07-23,5.900000095367432,5.699999809265137,5.829999923706055,5.880000114440918,47272349.0,4.4151482582092285
2012-07-24,6.119999885559082,5.849999904632568,5.849999904632568,6.039999961853027,45104181.0,4.535288333892822
2012-07-25,6.010000228881836,5.820000171661377,5.989999771118164,5.869999885559082,33797446.0,4.407639503479004
2012-07-26,5.929999828338623,5.5,5.849999904632568,5.710000038146973,70373216.0,4.28749942779541
2012-07-27,5.75,5.619999885559082,5.699999809265137,5.699999809265137,24224713.0,4.279991626739502
2012-07-30,5.789999961853027,5.599999904632568,5.730000019073486,5.630000114440918,21198488.0,4.227429389953613
2012-07-31,5.820000171661377,5.639999866485596,5.639999866485596,5.769999980926514,36711880.0,4.332551956176758
2012-08-01,5.980000019073486,5.769999980926514,5.769999980926514,5.800000190734863,37158716.0,4.35507869720459
2012-08-02,5.820000171661377,5.25,5.769999980926514,5.429999828338623,110388828.0,4.077254295349121
2012-08-03,5.480000019073486,5.300000190734863,5.460000038146973,5.429999828338623,56322694.0,4.077254295349121
2012-08-06,5.539999961853027,5.340000152587891,5.369999885559082,5.53000020980835,46907576.0,4.152341842651367
2012-08-07,5.559999942779541,5.429999828338623,5.5,5.5,40093436.0,4.129816055297852
2012-08-08,5.639999866485596,5.46999979019165,5.5,5.550000190734863,51064347.0,4.167359828948975
2012-08-09,5.730000019073486,5.559999942779541,5.579999923706055,5.670000076293945,50416554.0,4.257464408874512
2012-08-10,5.659999847412109,5.5,5.650000095367432,5.53000020980835,59941652.0,4.152341842651367
2012-08-13,5.5,5.289999961853027,5.5,5.380000114440918,67836296.0,4.039710521697998
2012-08-14,5.480000019073486,5.340000152587891,5.380000114440918,5.449999809265137,39348406.0,4.0922722816467285
2012-08-15,5.5,5.349999904632568,5.429999828338623,5.389999866485596,24199740.0,4.047219276428223
2012-08-16,5.460000038146973,5.360000133514404,5.400000095367432,5.420000076293945,16120296.0,4.0697455406188965
2012-08-17,5.429999828338623,5.329999923706055,5.420000076293945,5.420000076293945,13322527.0,4.0697455406188965
2012-08-20,5.360000133514404,5.170000076293945,5.329999923706055,5.289999961853027,32179313.0,3.9721319675445557
2012-08-21,5.309999942779541,5.070000171661377,5.289999961853027,5.170000076293945,78988857.0,3.8820271492004395
2012-08-22,5.150000095367432,4.980000019073486,5.130000114440918,5.03000020980835,83127447.0,3.7769041061401367
2012-08-23,5.079999923706055,4.960000038146973,5.019999980926514,5.03000020980835,46949777.0,3.7769041061401367
2012-08-24,5.039999961853027,4.940000057220459,4.989999771118164,4.980000019073486,40832768.0,3.7393605709075928
2012-08-27,5.059999942779541,4.920000076293945,4.960000038146973,5.039999961853027,74370452.0,3.7844128608703613
2012-08-28,5.039999961853027,4.880000114440918,5.03000020980835,4.96999979019165,47540692.0,3.731851577758789
2012-08-29,5.019999980926514,4.929999828338623,4.940000057220459,4.929999828338623,30720773.0,3.7018165588378906
2012-08-30,4.980000019073486,4.880000114440918,4.920000076293945,4.909999847412109,35681035.0,3.6867992877960205
2012-08-31,5.039999961853027,4.900000095367432,4.909999847412109,5.019999980926514,50288743.0,3.769395589828491
2012-09-03,5.329999923706055,4.989999771118164,5.019999980926514,5.230000019073486,80152453.0,3.927079439163208
2012-09-04,5.25,5.110000133514404,5.199999809265137,5.130000114440918,27600079.0,3.851991891860962
2012-09-05,5.25,5.110000133514404,5.130000114440918,5.190000057220459,23119293.0,3.8970441818237305
2012-09-06,5.260000228881836,5.130000114440918,5.199999809265137,5.190000057220459,19799960.0,3.8970441818237305
2012-09-07,5.659999847412109,5.210000038146973,5.21999979019165,5.300000190734863,107892126.0,3.9796409606933594
2012-09-10,5.460000038146973,5.28000020980835,5.340000152587891,5.349999904632568,74827298.0,4.017184734344482
2012-09-11,5.340000152587891,5.199999809265137,5.340000152587891,5.239999771118164,37141086.0,3.9345881938934326
2012-09-12,5.329999923706055,5.159999847412109,5.289999961853027,5.260000228881836,43047784.0,3.949605703353882
2012-09-13,5.309999942779541,5.170000076293945,5.239999771118164,5.179999828338623,28481234.0,3.889535665512085
2012-09-14,5.260000228881836,4.949999809265137,5.25,5.070000171661377,98536336.0,3.8069396018981934
2012-09-17,5.050000190734863,4.849999904632568,5.039999961853027,4.860000133514404,90890851.0,3.6492552757263184
2012-09-18,4.920000076293945,4.820000171661377,4.840000152587891,4.869999885559082,32691656.0,3.6567649841308594
2012-09-19,4.900000095367432,4.809999942779541,4.889999866485596,4.869999885559082,36065151.0,3.6567649841308594
2012-09-20,4.849999904632568,4.679999828338623,4.840000152587891,4.699999809265137,46520816.0,3.5291152000427246
2012-09-21,4.71999979019165,4.639999866485596,4.679999828338623,4.699999809265137,46923518.0,3.5291152000427246
2012-09-24,4.809999942779541,4.619999885559082,4.650000095367432,4.75,55916088.0,3.566659450531006
2012-09-25,4.800000190734863,4.690000057220459,4.730000019073486,4.769999980926514,34849048.0,3.581676959991455
2012-09-26,4.769999980926514,4.659999847412109,4.75,4.690000057220459,36548312.0,3.5216064453125
2012-09-27,4.869999885559082,4.659999847412109,4.690000057220459,4.849999904632568,70282317.0,3.641746759414673
2012-09-28,5.059999942779541,4.78000020980835,4.789999961853027,5.03000020980835,82562988.0,3.7769041061401367
2012-10-08,5.039999961853027,4.900000095367432,4.980000019073486,4.949999809265137,36152610.0,3.71683406829834
2012-10-09,5.079999923706055,4.909999847412109,4.96999979019165,5.070000171661377,50108728.0,3.8069396018981934
2012-10-10,5.110000133514404,5.019999980926514,5.050000190734863,5.099999904632568,31583255.0,3.8294661045074463
2012-10-11,5.150000095367432,5.019999980926514,5.099999904632568,5.03000020980835,33806871.0,3.7769041061401367
2012-10-12,5.110000133514404,4.989999771118164,5.050000190734863,5.059999942779541,24224098.0,3.7994306087493896
2012-10-15,5.090000152587891,5.019999980926514,5.070000171661377,5.070000171661377,17418458.0,3.8069396018981934
2012-10-16,5.119999885559082,5.03000020980835,5.070000171661377,5.090000152587891,17720664.0,3.8219568729400635
2012-10-17,5.130000114440918,5.039999961853027,5.110000133514404,5.090000152587891,17325961.0,3.8219568729400635
2012-10-18,5.449999809265137,5.079999923706055,5.099999904632568,5.320000171661377,110707259.0,3.9946582317352295
2012-10-19,5.389999866485596,5.25,5.300000190734863,5.300000190734863,38423343.0,3.9796409606933594
2012-10-22,5.349999904632568,5.210000038146973,5.25,5.329999923706055,27963564.0,4.002167224884033
2012-10-23,5.480000019073486,5.289999961853027,5.349999904632568,5.340000152587891,51643944.0,4.009675979614258
2012-10-24,5.400000095367432,5.269999980926514,5.309999942779541,5.289999961853027,23196476.0,3.9721319675445557
2012-10-25,5.329999923706055,5.159999847412109,5.269999980926514,5.190000057220459,26632230.0,3.8970441818237305
2012-10-26,5.21999979019165,5.0,5.210000038146973,5.019999980926514,35759849.0,3.769395589828491
2012-10-29,5.03000020980835,4.949999809265137,5.0,5.0,15997137.0,3.754378080368042
2012-10-30,5.190000057220459,5.039999961853027,5.039999961853027,5.110000133514404,40684580.0,3.8369741439819336
2012-10-31,5.210000038146973,5.070000171661377,5.130000114440918,5.199999809265137,39033589.0,3.904553174972534
2012-11-01,5.480000019073486,5.179999828338623,5.210000038146973,5.409999847412109,92157344.0,4.06223726272583
2012-11-02,5.570000171661377,5.349999904632568,5.409999847412109,5.510000228881836,80892402.0,4.137324810028076
2012-11-05,5.559999942779541,5.429999828338623,5.480000019073486,5.46999979019165,44860564.0,4.107288837432861
2012-11-06,5.480000019073486,5.320000171661377,5.46999979019165,5.400000095367432,47476341.0,4.0547285079956055
2012-11-07,5.429999828338623,5.289999961853027,5.380000114440918,5.329999923706055,28014063.0,4.002167224884033
2012-11-08,5.460000038146973,5.28000020980835,5.300000190734863,5.28000020980835,42837644.0,3.96462345123291
2012-11-09,5.360000133514404,5.269999980926514,5.269999980926514,5.329999923706055,30189150.0,4.002167224884033
2012-11-12,5.46999979019165,5.300000190734863,5.300000190734863,5.460000038146973,37193518.0,4.099780082702637
2012-11-13,5.449999809265137,5.21999979019165,5.449999809265137,5.25,46055325.0,3.9420971870422363
2012-11-14,5.269999980926514,5.110000133514404,5.239999771118164,5.199999809265137,29905779.0,3.904553174972534
2012-11-15,5.239999771118164,5.110000133514404,5.159999847412109,5.119999885559082,21951838.0,3.8444836139678955
2012-11-16,5.150000095367432,5.079999923706055,5.110000133514404,5.110000133514404,22001700.0,3.8369741439819336
2012-11-19,5.139999866485596,5.0,5.099999904632568,5.119999885559082,26115302.0,3.8444836139678955
2012-11-20,5.199999809265137,5.070000171661377,5.139999866485596,5.110000133514404,27316221.0,3.8369741439819336
2012-11-21,5.199999809265137,5.019999980926514,5.099999904632568,5.190000057220459,31525461.0,3.8970441818237305
2012-11-22,5.269999980926514,5.110000133514404,5.139999866485596,5.190000057220459,40231814.0,3.8970441818237305
2012-11-23,5.28000020980835,5.179999828338623,5.210000038146973,5.230000019073486,30081968.0,3.927079439163208
2012-11-26,5.239999771118164,5.130000114440918,5.239999771118164,5.210000038146973,27562162.0,3.9120614528656006
2012-11-27,5.21999979019165,5.139999866485596,5.179999828338623,5.159999847412109,26106754.0,3.874518394470215
2012-11-28,5.170000076293945,5.019999980926514,5.150000095367432,5.03000020980835,28698992.0,3.7769041061401367
2012-11-29,5.119999885559082,5.010000228881836,5.019999980926514,5.03000020980835,22877831.0,3.7769041061401367
2012-11-30,5.489999771118164,5.03000020980835,5.050000190734863,5.289999961853027,94878466.0,3.9721319675445557
2012-12-03,5.550000190734863,5.269999980926514,5.289999961853027,5.409999847412109,138206870.0,4.06223726272583
2012-12-04,5.559999942779541,5.340000152587891,5.389999866485596,5.550000190734863,63747700.0,4.167359828948975
2012-12-05,5.96999979019165,5.510000228881836,5.510000228881836,5.78000020980835,140723578.0,4.340061664581299
2012-12-06,5.989999771118164,5.760000228881836,5.769999980926514,5.860000133514404,52277920.0,4.400130748748779
2012-12-07,5.989999771118164,5.75,5.829999923706055,5.889999866485596,50572317.0,4.422657012939453
2012-12-10,6.010000228881836,5.78000020980835,5.880000114440918,5.960000038146973,68374622.0,4.475218296051025
2012-12-11,5.980000019073486,5.840000152587891,5.900000095367432,5.860000133514404,41291548.0,4.400130748748779
2012-12-12,5.920000076293945,5.75,5.860000133514404,5.849999904632568,50494265.0,4.392622470855713
2012-12-13,5.960000038146973,5.769999980926514,5.840000152587891,5.869999885559082,50109267.0,4.407639503479004
2012-12-14,6.239999771118164,5.829999923706055,5.880000114440918,6.230000019073486,108375842.0,4.67795467376709
2012-12-17,6.289999961853027,6.050000190734863,6.21999979019165,6.099999904632568,83389715.0,4.580341339111328
2012-12-18,6.130000114440918,5.800000190734863,6.050000190734863,5.900000095367432,93942144.0,4.430166244506836
2012-12-19,5.940000057220459,5.71999979019165,5.840000152587891,5.900000095367432,109331142.0,4.430166244506836
2012-12-20,6.079999923706055,5.78000020980835,5.849999904632568,6.039999961853027,67549774.0,4.535288333892822
2012-12-21,6.170000076293945,5.929999828338623,6.090000152587891,6.0,64601455.0,4.505253791809082
2012-12-24,6.090000152587891,5.96999979019165,6.0,6.059999942779541,46719432.0,4.5503058433532715
2012-12-25,6.510000228881836,6.010000228881836,6.03000020980835,6.400000095367432,108508588.0,4.805604457855225
2012-12-26,6.659999847412109,6.369999885559082,6.400000095367432,6.539999961853027,73170132.0,4.910726547241211
2012-12-27,6.699999809265137,6.489999771118164,6.559999942779541,6.550000190734863,67348269.0,4.9182353019714355
2012-12-28,6.769999980926514,6.46999979019165,6.570000171661377,6.739999771118164,68908665.0,5.060901165008545
2012-12-31,7.099999904632568,6.739999771118164,6.75,7.019999980926514,79520047.0,5.27114725112915
2013-01-04,7.349999904632568,6.949999809265137,7.179999828338623,7.110000133514404,105292520.0,5.338726043701172
2013-01-07,7.269999980926514,6.960000038146973,7.110000133514404,7.230000019073486,77641992.0,5.428830623626709
2013-01-08,7.210000038146973,6.96999979019165,7.190000057220459,7.110000133514404,53265162.0,5.338726043701172
2013-01-09,7.110000133514404,6.889999866485596,7.050000190734863,7.070000171661377,66519987.0,5.308690547943115
2013-01-10,7.210000038146973,6.989999771118164,7.019999980926514,7.099999904632568,62525779.0,5.331216335296631
2013-01-11,7.150000095367432,6.679999828338623,7.090000152587891,6.809999942779541,58491068.0,5.113462448120117
2013-01-14,7.110000133514404,6.710000038146973,6.730000019073486,7.079999923706055,106471535.0,5.316198825836182
2013-01-15,7.130000114440918,6.920000076293945,7.099999904632568,7.0,57695967.0,5.256129741668701
2013-01-16,6.960000038146973,6.679999828338623,6.940000057220459,6.800000190734863,72679945.0,5.105954170227051
2013-01-17,6.929999828338623,6.71999979019165,6.71999979019165,6.809999942779541,54610650.0,5.113462448120117
2013-01-18,7.070000171661377,6.829999923706055,6.889999866485596,7.010000228881836,94181995.0,5.263638496398926
2013-01-21,7.179999828338623,6.849999904632568,7.130000114440918,6.900000095367432,80298000.0,5.181041717529297
2013-01-22,6.929999828338623,6.639999866485596,6.909999847412109,6.809999942779541,129531825.0,5.113462448120117
2013-01-23,6.989999771118164,6.71999979019165,6.78000020980835,6.809999942779541,105356939.0,5.113462448120117
2013-01-24,7.019999980926514,6.699999809265137,6.800000190734863,7.010000228881836,150268195.0,5.263638496398926
2013-01-25,7.010000228881836,6.75,7.010000228881836,6.880000114440918,62022516.0,5.166024208068848
2013-01-28,7.21999979019165,6.840000152587891,6.960000038146973,7.150000095367432,71569038.0,5.36876106262207
2013-01-29,7.53000020980835,7.090000152587891,7.199999809265137,7.139999866485596,104307025.0,5.3612518310546875
2013-01-30,7.849999904632568,7.090000152587891,7.150000095367432,7.840000152587891,221742702.0,5.886865139007568
2013-01-31,7.860000133514404,7.369999885559082,7.789999961853027,7.400000095367432,148280970.0,5.5564799308776855
2013-02-01,7.510000228881836,7.190000057220459,7.380000114440918,7.5,119349950.0,5.631566524505615
2013-02-04,7.800000190734863,7.190000057220459,7.480000019073486,7.610000133514404,163699523.0,5.714163780212402
2013-02-05,8.25,7.480000019073486,7.510000228881836,8.1899995803833,198104550.0,6.1496710777282715
2013-02-06,8.119999885559082,7.929999828338623,8.079999923706055,7.980000019073486,98328464.0,5.991987705230713
2013-02-07,8.050000190734863,7.800000190734863,7.960000038146973,8.020000457763672,58850192.0,6.022022724151611
2013-02-08,8.069999694824219,7.809999942779541,8.010000228881836,7.929999828338623,62507849.0,5.954442977905273
2013-02-18,7.960000038146973,7.489999771118164,7.929999828338623,7.519999980926514,99153308.0,5.6465840339660645
2013-02-19,7.5,6.920000076293945,7.5,6.929999828338623,183458149.0,5.2035675048828125
2013-02-20,7.170000076293945,6.809999942779541,7.0,7.119999885559082,103745672.0,5.34623384475708
2013-02-21,7.239999771118164,6.809999942779541,7.090000152587891,7.059999942779541,111753060.0,5.301181793212891
2013-02-22,7.099999904632568,6.869999885559082,7.0,6.920000076293945,58356569.0,5.196058750152588
2013-02-25,7.010000228881836,6.679999828338623,6.909999847412109,6.769999980926514,61717728.0,5.083427906036377
2013-02-26,6.96999979019165,6.690000057220459,6.730000019073486,6.71999979019165,62746475.0,5.045884132385254
2013-02-27,7.039999961853027,6.739999771118164,6.75,6.989999771118164,92577075.0,5.24862003326416
2013-02-28,7.400000095367432,7.039999961853027,7.039999961853027,7.25,133034093.0,5.443848609924316
2013-03-01,7.320000171661377,7.010000228881836,7.260000228881836,7.130000114440918,71422846.0,5.353742599487305
2013-03-04,6.489999771118164,6.420000076293945,6.420000076293945,6.420000076293945,141081885.0,4.820622444152832
2013-03-05,6.409999847412109,6.119999885559082,6.21999979019165,6.360000133514404,188141540.0,4.775569438934326
2013-03-06,6.510000228881836,6.289999961853027,6.380000114440918,6.400000095367432,117065323.0,4.805604457855225
2013-03-07,6.519999980926514,6.260000228881836,6.360000133514404,6.409999847412109,80971208.0,4.813112258911133
2013-03-08,6.489999771118164,6.300000190734863,6.440000057220459,6.329999923706055,40330970.0,4.753042221069336
2013-03-11,6.449999809265137,6.28000020980835,6.320000171661377,6.389999866485596,41861143.0,4.798095226287842
2013-03-12,6.510000228881836,6.25,6.400000095367432,6.340000152587891,66989975.0,4.760551929473877
2013-03-13,6.309999942779541,6.0,6.309999942779541,6.050000190734863,84889898.0,4.542797565460205
2013-03-14,6.179999828338623,5.96999979019165,6.0,6.039999961853027,78941199.0,4.535288333892822
2013-03-15,6.130000114440918,5.849999904632568,6.019999980926514,6.0,67750272.0,4.505253791809082
2013-03-18,6.110000133514404,5.929999828338623,5.980000019073486,6.050000190734863,41616092.0,4.542797565460205
2013-03-19,6.329999923706055,6.010000228881836,6.079999923706055,6.269999980926514,66354195.0,4.707989692687988
2013-03-20,6.610000133514404,6.21999979019165,6.260000228881836,6.53000020980835,103902821.0,4.903218746185303
2013-03-21,6.590000152587891,6.389999866485596,6.489999771118164,6.489999771118164,36141728.0,4.87318229675293
2013-03-22,6.53000020980835,6.329999923706055,6.460000038146973,6.5,35770770.0,4.880690574645996
2013-03-25,6.630000114440918,6.460000038146973,6.510000228881836,6.570000171661377,39126332.0,4.933252811431885
2013-03-26,6.820000171661377,6.5,6.53000020980835,6.590000152587891,72093284.0,4.948270797729492
2013-03-27,6.789999961853027,6.570000171661377,6.570000171661377,6.699999809265137,65019756.0,5.0308661460876465
2013-03-28,6.639999866485596,6.340000152587891,6.639999866485596,6.420000076293945,80837054.0,4.820622444152832
2013-03-29,6.690000057220459,6.300000190734863,6.449999809265137,6.570000171661377,74021997.0,4.933252811431885
2013-04-01,6.860000133514404,6.550000190734863,6.630000114440918,6.599999904632568,57190662.0,4.9557785987854
2013-04-02,6.820000171661377,6.550000190734863,6.550000190734863,6.679999828338623,63677545.0,5.0158491134643555
2013-04-03,6.769999980926514,6.440000057220459,6.730000019073486,6.53000020980835,40416244.0,4.903218746185303
2013-04-08,6.550000190734863,6.25,6.360000133514404,6.480000019073486,34005188.0,4.865673542022705
2013-04-09,6.71999979019165,6.489999771118164,6.489999771118164,6.659999847412109,46996825.0,5.000831127166748
2013-04-10,6.760000228881836,6.659999847412109,6.670000076293945,6.679999828338623,28782716.0,5.0158491134643555
2013-04-11,6.800000190734863,6.659999847412109,6.760000228881836,6.690000057220459,23727334.0,5.023358345031738
2013-04-12,6.75,6.590000152587891,6.710000038146973,6.690000057220459,28625327.0,5.023358345031738
2013-04-15,7.139999866485596,6.71999979019165,6.71999979019165,6.949999809265137,82319193.0,5.21858549118042
2013-04-16,7.449999809265137,6.900000095367432,6.949999809265137,7.420000076293945,124769709.0,5.571496963500977
2013-04-17,7.53000020980835,7.28000020980835,7.429999828338623,7.420000076293945,75996758.0,5.571496963500977
2013-04-18,7.619999885559082,7.329999923706055,7.400000095367432,7.420000076293945,61822374.0,5.571496963500977
2013-04-19,7.579999923706055,7.300000190734863,7.429999828338623,7.550000190734863,91254700.0,5.669111251831055
2013-04-22,7.579999923706055,7.239999771118164,7.539999961853027,7.349999904632568,62043653.0,5.518935680389404
2013-04-23,7.360000133514404,6.860000133514404,7.349999904632568,6.989999771118164,68596717.0,5.24862003326416
2013-04-24,7.199999809265137,6.880000114440918,6.980000019073486,7.110000133514404,50374461.0,5.338726043701172
2013-04-25,7.099999904632568,6.789999961853027,7.03000020980835,6.889999866485596,60196982.0,5.173532485961914
2013-04-26,7.090000152587891,6.869999885559082,6.900000095367432,6.989999771118164,41422129.0,5.24862003326416
2013-05-02,7.210000038146973,6.800000190734863,6.840000152587891,7.190000057220459,45168872.0,5.398796081542969
2013-05-03,7.449999809265137,7.170000076293945,7.190000057220459,7.269999980926514,50483664.0,5.458866119384766
2013-05-06,7.420000076293945,7.190000057220459,7.28000020980835,7.329999923706055,46380289.0,5.503918170928955
2013-05-07,7.550000190734863,7.269999980926514,7.300000190734863,7.429999828338623,42587424.0,5.579005241394043
2013-05-08,7.619999885559082,7.360000133514404,7.5,7.429999828338623,36842807.0,5.579005241394043
2013-05-09,7.429999828338623,7.090000152587891,7.380000114440918,7.230000019073486,39651006.0,5.428830623626709
2013-05-10,7.489999771118164,7.119999885559082,7.150000095367432,7.420000076293945,34699316.0,5.571496963500977
2013-05-13,7.5,7.179999828338623,7.5,7.28000020980835,29608717.0,5.466374397277832
2013-05-14,7.289999961853027,6.949999809265137,7.25,7.039999961853027,44118471.0,5.2861647605896
2013-05-15,7.099999904632568,6.96999979019165,7.03000020980835,7.079999923706055,33307228.0,5.316198825836182
2013-05-16,7.46999979019165,7.010000228881836,7.050000190734863,7.449999809265137,60284010.0,5.594022750854492
2013-05-17,7.840000152587891,7.449999809265137,7.449999809265137,7.710000038146973,101222412.0,5.78925085067749
2013-05-20,8.050000190734863,7.550000190734863,7.75,7.599999904632568,112893044.0,5.7066545486450195
2013-05-21,7.699999809265137,7.489999771118164,7.590000152587891,7.699999809265137,50856420.0,5.781742095947266
2013-05-22,7.920000076293945,7.630000114440918,7.650000095367432,7.800000190734863,48918741.0,5.856829643249512
2013-05-23,8.149999618530273,7.699999809265137,7.739999771118164,7.860000133514404,82538688.0,5.901881694793701
2013-05-24,7.960000038146973,7.619999885559082,7.920000076293945,7.78000020980835,57584155.0,5.8418121337890625
2013-05-27,7.800000190734863,7.550000190734863,7.710000038146973,7.71999979019165,37123834.0,5.796759128570557
2013-05-28,8.0600004196167,7.659999847412109,7.659999847412109,8.0600004196167,74729251.0,6.05205774307251
2013-05-29,8.220000267028809,7.96999979019165,8.100000381469727,8.09000015258789,80490168.0,6.074584007263184
2013-05-30,8.140000343322754,7.929999828338623,7.989999771118164,8.0,32331960.0,6.007004737854004
2013-05-31,8.079999923706055,7.730000019073486,8.0,7.75,43985384.0,5.8192853927612305
2013-06-03,8.029999732971191,7.75,7.78000020980835,7.869999885559082,38048289.0,5.9093918800354
2013-06-04,7.949999809265137,7.510000228881836,7.869999885559082,7.659999847412109,43131142.0,5.751707553863525
2013-06-05,7.71999979019165,7.489999771118164,7.650000095367432,7.690000057220459,32139164.0,5.774233341217041
2013-06-06,7.690000057220459,7.329999923706055,7.670000076293945,7.349999904632568,55969115.0,5.518935680389404
2013-06-07,7.389999866485596,7.039999961853027,7.309999942779541,7.059999942779541,62365970.0,5.301181793212891
2013-06-13,6.920000076293945,6.590000152587891,6.900000095367432,6.710000038146973,69178740.0,5.0383758544921875
2013-06-14,6.840000152587891,6.690000057220459,6.730000019073486,6.769999980926514,48739484.0,5.083427906036377
2013-06-17,6.809999942779541,6.5,6.789999961853027,6.639999866485596,43895500.0,4.985813617706299
2013-06-18,6.739999771118164,6.570000171661377,6.610000133514404,6.730000019073486,24816857.0,5.115019798278809
2013-06-19,6.739999771118164,6.579999923706055,6.730000019073486,6.730000019073486,31166913.0,5.115019798278809
2013-06-20,6.829999923706055,6.519999980926514,6.710000038146973,6.539999961853027,39118846.0,4.9706130027771
2013-06-21,6.71999979019165,6.380000114440918,6.46999979019165,6.659999847412109,41890399.0,5.061817169189453
2013-06-24,6.659999847412109,5.989999771118164,6.610000133514404,6.099999904632568,86382357.0,4.636198997497559
2013-06-25,6.159999847412109,5.489999771118164,6.010000228881836,5.96999979019165,92469831.0,4.5373945236206055
2013-06-26,6.260000228881836,6.019999980926514,6.050000190734863,6.25,80688823.0,4.7502031326293945
2013-06-27,6.449999809265137,6.260000228881836,6.289999961853027,6.429999828338623,50683653.0,4.887010097503662
2013-06-28,7.010000228881836,6.440000057220459,6.449999809265137,6.860000133514404,106397275.0,5.213824272155762
2013-07-01,6.960000038146973,6.679999828338623,6.75,6.860000133514404,42343637.0,5.213824272155762
2013-07-02,6.909999847412109,6.570000171661377,6.800000190734863,6.860000133514404,50652291.0,5.213824272155762
2013-07-03,6.820000171661377,6.480000019073486,6.820000171661377,6.650000095367432,46417839.0,5.0542168617248535
2013-07-04,7.050000190734863,6.5,6.599999904632568,6.96999979019165,64681203.0,5.297427177429199
2013-07-05,7.670000076293945,7.130000114440918,7.269999980926514,7.139999866485596,71326937.0,5.426632881164551
2013-07-08,7.449999809265137,6.980000019073486,7.03000020980835,7.099999904632568,44835477.0,5.396231174468994
2013-07-09,7.130000114440918,6.75,7.079999923706055,6.789999961853027,39115068.0,5.160621166229248
2013-07-10,7.300000190734863,6.710000038146973,6.849999904632568,7.199999809265137,49551362.0,5.47223424911499
2013-07-11,7.670000076293945,7.199999809265137,7.199999809265137,7.559999942779541,108425397.0,5.745847225189209
2013-07-12,7.730000019073486,7.269999980926514,7.659999847412109,7.300000190734863,46468651.0,5.548238277435303
2013-07-15,7.480000019073486,7.150000095367432,7.329999923706055,7.300000190734863,54708730.0,5.548238277435303
2013-07-16,7.300000190734863,6.980000019073486,7.21999979019165,7.230000019073486,80363804.0,5.495035648345947
2013-07-17,7.420000076293945,6.989999771118164,7.139999866485596,7.119999885559082,68240806.0,5.411431312561035
2013-07-18,7.179999828338623,6.880000114440918,7.090000152587891,6.909999847412109,50524477.0,5.251824855804443
2013-07-19,6.96999979019165,6.550000190734863,6.929999828338623,6.559999942779541,92890143.0,4.985813617706299
2013-07-22,6.619999885559082,6.400000095367432,6.559999942779541,6.570000171661377,55385171.0,4.993414878845215
2013-07-23,6.889999866485596,6.539999961853027,6.590000152587891,6.800000190734863,46491574.0,5.168221950531006
2013-07-24,6.840000152587891,6.579999923706055,6.699999809265137,6.75,35009904.0,5.130220413208008
2013-07-25,6.820000171661377,6.590000152587891,6.760000228881836,6.659999847412109,27087075.0,5.061817169189453
2013-07-26,6.78000020980835,6.5,6.579999923706055,6.630000114440918,27887878.0,5.039016246795654
2013-07-29,6.550000190734863,6.329999923706055,6.550000190734863,6.349999904632568,37228790.0,4.826206684112549
2013-07-30,6.670000076293945,6.369999885559082,6.389999866485596,6.539999961853027,46885063.0,4.9706130027771
2013-07-31,7.190000057220459,6.699999809265137,6.980000019073486,6.78000020980835,84595508.0,5.153021812438965
2013-08-01,7.070000171661377,6.789999961853027,6.840000152587891,7.019999980926514,49038779.0,5.3354291915893555
2013-08-02,7.449999809265137,7.159999847412109,7.25,7.170000076293945,73138479.0,5.44943380355835
2013-08-05,7.28000020980835,7.019999980926514,7.119999885559082,7.269999980926514,34547181.0,5.525437355041504
2013-08-06,7.25,7.099999904632568,7.199999809265137,7.170000076293945,48001420.0,5.44943380355835
2013-08-07,7.5,7.210000038146973,7.300000190734863,7.230000019073486,58990278.0,5.495035648345947
2013-08-08,7.28000020980835,7.03000020980835,7.260000228881836,7.099999904632568,29513034.0,5.396231174468994
2013-08-09,7.179999828338623,6.900000095367432,7.150000095367432,7.0,31344078.0,5.3202290534973145
2013-08-12,7.329999923706055,7.019999980926514,7.099999904632568,7.309999942779541,58626650.0,5.555838584899902
2013-08-13,7.46999979019165,7.239999771118164,7.320000171661377,7.380000114440918,41791599.0,5.6090407371521
2013-08-14,7.570000171661377,7.289999961853027,7.460000038146973,7.329999923706055,31560560.0,5.571039199829102
2013-08-15,7.349999904632568,7.130000114440918,7.289999961853027,7.139999866485596,25466176.0,5.426632881164551
2013-08-16,7.849999904632568,7.019999980926514,7.119999885559082,7.110000133514404,74514321.0,5.40383243560791
2013-08-19,6.989999771118164,6.760000228881836,6.989999771118164,6.889999866485596,94098214.0,5.236624240875244
2013-08-20,6.889999866485596,6.349999904632568,6.849999904632568,6.599999904632568,137195062.0,5.016214847564697
2013-08-21,6.570000171661377,6.400000095367432,6.5,6.559999942779541,71934185.0,4.985813617706299
2013-08-22,6.659999847412109,6.46999979019165,6.519999980926514,6.510000228881836,54047085.0,4.947812557220459
2013-08-23,6.579999923706055,6.320000171661377,6.550000190734863,6.480000019073486,50387810.0,4.925011157989502
2013-08-26,6.679999828338623,6.449999809265137,6.489999771118164,6.670000076293945,53499897.0,5.069417953491211
2013-08-27,6.710000038146973,6.489999771118164,6.659999847412109,6.599999904632568,51320348.0,5.016214847564697
2013-08-28,6.519999980926514,6.349999904632568,6.5,6.429999828338623,77745368.0,4.887010097503662
2013-08-29,6.53000020980835,6.349999904632568,6.449999809265137,6.46999979019165,53926682.0,4.917410850524902
2013-08-30,6.480000019073486,6.369999885559082,6.46999979019165,6.409999847412109,43544219.0,4.871809005737305
2013-09-02,6.429999828338623,6.019999980926514,6.429999828338623,6.230000019073486,90652103.0,4.7350029945373535
2013-09-03,6.519999980926514,6.150000095367432,6.230000019073486,6.510000228881836,88854852.0,4.947812557220459
2013-09-04,6.570000171661377,6.440000057220459,6.46999979019165,6.519999980926514,65934609.0,4.9554123878479
2013-09-05,6.590000152587891,6.409999847412109,6.510000228881836,6.420000076293945,48794196.0,4.879410266876221
2013-09-06,6.5,6.329999923706055,6.380000114440918,6.380000114440918,48652742.0,4.849008560180664
2013-09-09,6.75,6.409999847412109,6.449999809265137,6.590000152587891,97620661.0,5.008615016937256
2013-09-10,6.730000019073486,6.570000171661377,6.699999809265137,6.659999847412109,66837777.0,5.061817169189453
2013-09-11,6.940000057220459,6.710000038146973,6.71999979019165,6.789999961853027,100837700.0,5.160621166229248
2013-09-12,6.809999942779541,6.579999923706055,6.769999980926514,6.710000038146973,69997385.0,5.099819660186768
2013-09-13,6.800000190734863,6.630000114440918,6.699999809265137,6.650000095367432,47525853.0,5.0542168617248535
2013-09-16,6.71999979019165,6.409999847412109,6.699999809265137,6.46999979019165,67434745.0,4.917410850524902
2013-09-17,6.489999771118164,6.210000038146973,6.480000019073486,6.21999979019165,79783284.0,4.727402687072754
2013-09-18,6.289999961853027,6.210000038146973,6.239999771118164,6.260000228881836,40741062.0,4.7578043937683105
2013-09-23,6.340000152587891,6.210000038146973,6.260000228881836,6.309999942779541,41404829.0,4.795805931091309
2013-09-24,6.269999980926514,6.050000190734863,6.269999980926514,6.150000095367432,89280079.0,4.674200534820557
2013-09-25,6.150000095367432,6.019999980926514,6.139999866485596,6.090000152587891,68149226.0,4.628598690032959
2013-09-26,6.130000114440918,6.0,6.079999923706055,6.03000020980835,46203776.0,4.5829973220825195
2013-09-27,6.079999923706055,6.0,6.03000020980835,6.079999923706055,36897238.0,4.620997905731201
2013-09-30,6.119999885559082,5.960000038146973,6.090000152587891,6.019999980926514,43279953.0,4.5753960609436035
2013-10-08,6.28000020980835,5.960000038146973,6.0,6.25,81719806.0,4.7502031326293945
2013-10-09,6.269999980926514,6.090000152587891,6.199999809265137,6.170000076293945,75565526.0,4.689401149749756
2013-10-10,6.230000019073486,6.090000152587891,6.159999847412109,6.159999847412109,53644197.0,4.681800842285156
2013-10-11,6.210000038146973,6.099999904632568,6.199999809265137,6.150000095367432,50728878.0,4.674200534820557
2013-10-14,6.190000057220459,6.03000020980835,6.159999847412109,6.050000190734863,53965320.0,4.5981974601745605
2013-10-15,6.110000133514404,5.989999771118164,6.070000171661377,6.070000171661377,40255027.0,4.61339807510376
2013-10-16,6.070000171661377,5.869999885559082,6.050000190734863,5.909999847412109,39781598.0,4.491792678833008
2013-10-17,5.989999771118164,5.849999904632568,5.929999828338623,5.860000133514404,28336943.0,4.453790664672852
2013-10-18,5.980000019073486,5.849999904632568,5.869999885559082,5.949999809265137,30307106.0,4.5221943855285645
2013-10-21,6.0,5.849999904632568,5.940000057220459,5.96999979019165,34647720.0,4.5373945236206055
2013-10-22,5.960000038146973,5.849999904632568,5.960000038146973,5.869999885559082,37092957.0,4.461390972137451
2013-10-23,5.96999979019165,5.820000171661377,5.880000114440918,5.840000152587891,34381113.0,4.438591003417969
2013-10-24,5.860000133514404,5.710000038146973,5.800000190734863,5.769999980926514,30019601.0,4.385387897491455
2013-10-25,5.869999885559082,5.71999979019165,5.789999961853027,5.769999980926514,34286753.0,4.385387897491455
2013-10-28,5.820000171661377,5.699999809265137,5.809999942779541,5.75,25468054.0,4.370187759399414
2013-10-29,5.849999904632568,5.559999942779541,5.699999809265137,5.670000076293945,50506818.0,4.309384346008301
2013-10-30,5.78000020980835,5.550000190734863,5.670000076293945,5.739999771118164,40838745.0,4.3625874519348145
2013-10-31,6.099999904632568,5.840000152587891,5.849999904632568,5.840000152587891,97412032.0,4.438591003417969
2013-11-01,6.019999980926514,5.78000020980835,5.800000190734863,6.010000228881836,51556515.0,4.567796230316162
2013-11-04,6.079999923706055,5.980000019073486,6.039999961853027,6.019999980926514,39258741.0,4.5753960609436035
2013-11-05,6.090000152587891,5.96999979019165,6.039999961853027,6.059999942779541,28200257.0,4.605797290802002
2013-11-06,6.079999923706055,5.96999979019165,6.070000171661377,5.96999979019165,26788277.0,4.5373945236206055
2013-11-07,6.039999961853027,5.900000095367432,5.96999979019165,6.019999980926514,31101295.0,4.5753960609436035
2013-11-08,6.039999961853027,5.940000057220459,6.019999980926514,5.980000019073486,27099651.0,4.544994831085205
2013-11-11,5.960000038146973,5.710000038146973,5.929999828338623,5.909999847412109,42599836.0,4.491792678833008
2013-11-12,5.949999809265137,5.849999904632568,5.880000114440918,5.880000114440918,22160538.0,4.468991756439209
2013-11-13,5.980000019073486,5.849999904632568,5.849999904632568,5.920000076293945,30178321.0,4.499392986297607
2013-11-14,5.949999809265137,5.800000190734863,5.920000076293945,5.840000152587891,22874047.0,4.438591003417969
2013-11-15,5.989999771118164,5.820000171661377,5.840000152587891,5.940000057220459,28579416.0,4.514593601226807
2013-11-18,6.170000076293945,5.889999866485596,5.940000057220459,6.139999866485596,65106229.0,4.666600704193115
2013-11-19,6.289999961853027,6.070000171661377,6.099999904632568,6.210000038146973,63351461.0,4.719802379608154
2013-11-20,6.300000190734863,6.190000057220459,6.230000019073486,6.239999771118164,43171545.0,4.742603302001953
2013-11-21,6.190000057220459,6.019999980926514,6.170000076293945,6.050000190734863,40692767.0,4.5981974601745605
2013-11-22,6.110000133514404,6.039999961853027,6.099999904632568,6.050000190734863,34924642.0,4.5981974601745605
2013-11-25,6.070000171661377,5.860000133514404,5.989999771118164,6.0,47178437.0,4.560195446014404
2013-11-26,6.070000171661377,5.860000133514404,6.0,5.920000076293945,45856566.0,4.499392986297607
2013-11-27,6.03000020980835,5.860000133514404,5.909999847412109,6.0,33348021.0,4.560195446014404
2013-11-28,6.239999771118164,6.03000020980835,6.059999942779541,6.139999866485596,31582032.0,4.666600704193115
2013-11-29,6.21999979019165,6.099999904632568,6.21999979019165,6.130000114440918,15502660.0,4.659000873565674
2013-12-02,6.199999809265137,6.019999980926514,6.090000152587891,6.03000020980835,41674101.0,4.5829973220825195
2013-12-03,6.139999866485596,5.980000019073486,6.0,6.110000133514404,28445054.0,4.643799304962158
2013-12-04,6.389999866485596,6.130000114440918,6.150000095367432,6.28000020980835,65829475.0,4.773005485534668
2013-12-05,6.400000095367432,6.21999979019165,6.289999961853027,6.239999771118164,48718177.0,4.742603302001953
2013-12-06,6.289999961853027,6.139999866485596,6.21999979019165,6.179999828338623,30371233.0,4.697001934051514
2013-12-09,6.309999942779541,6.190000057220459,6.230000019073486,6.269999980926514,27311602.0,4.765404224395752
2013-12-10,6.53000020980835,6.239999771118164,6.289999961853027,6.519999980926514,108637336.0,4.9554123878479
2013-12-11,6.760000228881836,6.400000095367432,6.440000057220459,6.690000057220459,151871187.0,5.08461856842041
2013-12-12,6.679999828338623,6.519999980926514,6.610000133514404,6.590000152587891,37202081.0,5.008615016937256
2013-12-13,6.590000152587891,6.389999866485596,6.5,6.420000076293945,41231015.0,4.879410266876221
2013-12-16,6.53000020980835,6.320000171661377,6.429999828338623,6.420000076293945,28844104.0,4.879410266876221
2013-12-17,6.440000057220459,6.199999809265137,6.440000057220459,6.300000190734863,35242684.0,4.788205146789551
2013-12-18,6.320000171661377,6.210000038146973,6.300000190734863,6.309999942779541,24862843.0,4.795805931091309
2013-12-19,6.329999923706055,6.099999904632568,6.309999942779541,6.130000114440918,34267340.0,4.659000873565674
2013-12-20,6.170000076293945,6.010000228881836,6.130000114440918,6.150000095367432,37168998.0,4.674200534820557
2013-12-23,6.210000038146973,6.03000020980835,6.110000133514404,6.159999847412109,23951267.0,4.681800842285156
2013-12-24,6.289999961853027,6.150000095367432,6.179999828338623,6.21999979019165,25987512.0,4.727402687072754
2013-12-25,6.25,6.0,6.21999979019165,6.119999885559082,40899553.0,4.651399612426758
2013-12-26,6.110000133514404,5.949999809265137,6.070000171661377,6.019999980926514,21664632.0,4.5753960609436035
2013-12-27,6.190000057220459,5.989999771118164,6.0,6.159999847412109,22832713.0,4.681800842285156
2013-12-30,6.25,6.090000152587891,6.179999828338623,6.230000019073486,30902918.0,4.7350029945373535
2013-12-31,6.699999809265137,6.139999866485596,6.170000076293945,6.679999828338623,151423820.0,5.077017784118652
2014-01-02,6.590000152587891,6.400000095367432,6.579999923706055,6.420000076293945,25449373.0,4.879410266876221
2014-01-03,6.429999828338623,6.210000038146973,6.420000076293945,6.309999942779541,24311382.0,4.795805931091309
2014-01-06,6.28000020980835,5.929999828338623,6.269999980926514,6.010000228881836,58717127.0,4.567796230316162
2014-01-07,6.159999847412109,5.940000057220459,5.989999771118164,6.059999942779541,26191162.0,4.605797290802002
2014-01-08,6.179999828338623,5.980000019073486,6.099999904632568,6.050000190734863,36820864.0,4.5981974601745605
2014-01-09,6.150000095367432,6.010000228881836,6.050000190734863,6.03000020980835,26781999.0,4.5829973220825195
2014-01-10,6.090000152587891,5.960000038146973,6.03000020980835,6.070000171661377,24939337.0,4.61339807510376
2014-01-13,6.110000133514404,5.699999809265137,6.070000171661377,5.820000171661377,37847323.0,4.423389911651611
2014-01-14,5.889999866485596,5.739999771118164,5.820000171661377,5.809999942779541,27730011.0,4.4157891273498535
2014-01-15,5.869999885559082,5.710000038146973,5.829999923706055,5.840000152587891,33290604.0,4.438591003417969
2014-01-16,5.849999904632568,5.710000038146973,5.840000152587891,5.820000171661377,32617411.0,4.423389911651611
2014-01-17,5.920000076293945,5.75,5.769999980926514,5.860000133514404,27180493.0,4.453790664672852
2014-01-20,6.0,5.849999904632568,5.849999904632568,5.920000076293945,16963351.0,4.499392986297607
2014-01-21,6.039999961853027,5.880000114440918,5.980000019073486,5.909999847412109,15884717.0,4.491792678833008
2014-01-22,6.320000171661377,5.920000076293945,5.929999828338623,6.199999809265137,47401417.0,4.712202072143555
2014-01-23,6.239999771118164,6.059999942779541,6.179999828338623,6.110000133514404,19552222.0,4.643799304962158
2014-01-24,6.369999885559082,6.059999942779541,6.070000171661377,6.199999809265137,34298178.0,4.712202072143555
2014-01-27,6.199999809265137,6.050000190734863,6.150000095367432,6.079999923706055,22518516.0,4.620997905731201
2014-01-28,6.170000076293945,6.079999923706055,6.139999866485596,6.099999904632568,27149963.0,4.636198997497559
2014-01-29,6.150000095367432,6.070000171661377,6.150000095367432,6.119999885559082,19066791.0,4.651399612426758
2014-01-30,6.139999866485596,5.980000019073486,6.099999904632568,6.050000190734863,18024013.0,4.5981974601745605
2014-02-07,6.090000152587891,5.940000057220459,6.0,6.070000171661377,21867473.0,4.61339807510376
2014-02-10,6.21999979019165,6.070000171661377,6.070000171661377,6.190000057220459,25384142.0,4.704601764678955
2014-02-11,6.230000019073486,6.110000133514404,6.170000076293945,6.199999809265137,28023962.0,4.712202072143555
2014-02-12,6.360000133514404,6.190000057220459,6.309999942779541,6.21999979019165,34517362.0,4.727402687072754
2014-02-13,6.239999771118164,6.050000190734863,6.210000038146973,6.059999942779541,44001623.0,4.605797290802002
2014-02-14,6.119999885559082,5.960000038146973,6.099999904632568,6.070000171661377,28129477.0,4.61339807510376
2014-02-17,6.139999866485596,6.039999961853027,6.079999923706055,6.130000114440918,32156835.0,4.659000873565674
2014-02-18,6.320000171661377,6.070000171661377,6.099999904632568,6.199999809265137,52759576.0,4.712202072143555
2014-02-19,6.340000152587891,6.159999847412109,6.199999809265137,6.309999942779541,40320286.0,4.795805931091309
2014-02-20,6.429999828338623,6.21999979019165,6.300000190734863,6.269999980926514,35645637.0,4.765404224395752
2014-02-21,6.429999828338623,6.260000228881836,6.28000020980835,6.400000095367432,42950625.0,4.864209175109863
2014-02-24,6.25,5.909999847412109,6.25,5.909999847412109,54803217.0,4.491792678833008
2014-02-25,6.059999942779541,5.860000133514404,5.909999847412109,6.010000228881836,33760647.0,4.567796230316162
2014-02-26,6.019999980926514,5.840000152587891,5.909999847412109,6.0,24963303.0,4.560195446014404
2014-02-27,6.0,5.889999866485596,6.0,5.929999828338623,33563998.0,4.506993770599365
2014-02-28,6.03000020980835,5.869999885559082,5.96999979019165,6.0,27648635.0,4.560195446014404
2014-03-03,6.03000020980835,5.929999828338623,5.960000038146973,6.019999980926514,28192006.0,4.5753960609436035
2014-03-04,6.210000038146973,5.989999771118164,6.150000095367432,6.190000057220459,36398145.0,4.704601764678955
2014-03-05,6.239999771118164,6.130000114440918,6.170000076293945,6.230000019073486,25908627.0,4.7350029945373535
2014-03-06,6.5,6.139999866485596,6.210000038146973,6.400000095367432,60093863.0,4.864209175109863
2014-03-07,6.429999828338623,6.300000190734863,6.400000095367432,6.420000076293945,35138545.0,4.879410266876221
2014-03-10,6.349999904632568,6.179999828338623,6.309999942779541,6.260000228881836,26704666.0,4.7578043937683105
2014-03-11,6.46999979019165,6.199999809265137,6.199999809265137,6.449999809265137,35663729.0,4.902209758758545
2014-03-12,6.599999904632568,6.300000190734863,6.409999847412109,6.369999885559082,44488596.0,4.841407299041748
2014-03-13,6.440000057220459,6.260000228881836,6.300000190734863,6.369999885559082,21539915.0,4.841407299041748
2014-03-14,6.440000057220459,6.28000020980835,6.309999942779541,6.329999923706055,25386773.0,4.811006546020508
2014-03-17,6.420000076293945,6.320000171661377,6.409999847412109,6.340000152587891,19584035.0,4.818606853485107
2014-03-18,6.369999885559082,6.260000228881836,6.369999885559082,6.289999961853027,36189443.0,4.780604839324951
2014-03-19,6.409999847412109,6.269999980926514,6.269999980926514,6.409999847412109,25109028.0,4.871809005737305
2014-03-20,6.53000020980835,6.380000114440918,6.420000076293945,6.380000114440918,30933583.0,4.849008560180664
2014-03-21,6.690000057220459,6.340000152587891,6.360000133514404,6.590000152587891,53578927.0,5.008615016937256
2014-03-24,6.78000020980835,6.559999942779541,6.599999904632568,6.670000076293945,55107612.0,5.069417953491211
2014-03-25,6.820000171661377,6.610000133514404,6.610000133514404,6.789999961853027,46866547.0,5.160621166229248
2014-03-26,6.909999847412109,6.730000019073486,6.800000190734863,6.869999885559082,45107606.0,5.221423625946045
2014-03-27,6.860000133514404,6.699999809265137,6.789999961853027,6.840000152587891,35577164.0,5.198623180389404
2014-03-28,7.010000228881836,6.710000038146973,6.800000190734863,6.800000190734863,34292686.0,5.168221950531006
2014-03-31,6.949999809265137,6.610000133514404,6.869999885559082,6.920000076293945,35409964.0,5.259425640106201
2014-04-01,6.980000019073486,6.769999980926514,6.820000171661377,6.900000095367432,15151116.0,5.244225025177002
2014-04-02,7.119999885559082,6.849999904632568,6.880000114440918,7.090000152587891,40169126.0,5.388631343841553
2014-04-03,7.130000114440918,6.980000019073486,7.130000114440918,6.989999771118164,27167834.0,5.312627792358398
2014-04-04,7.130000114440918,6.940000057220459,6.940000057220459,7.110000133514404,14917949.0,5.40383243560791
2014-04-08,7.25,7.070000171661377,7.090000152587891,7.239999771118164,29554961.0,5.502635955810547
2014-04-09,7.380000114440918,7.21999979019165,7.21999979019165,7.320000171661377,38645096.0,5.563438892364502
2014-04-10,7.46999979019165,7.099999904632568,7.360000133514404,7.21999979019165,34559184.0,5.4874348640441895
2014-04-11,7.300000190734863,7.090000152587891,7.21999979019165,7.199999809265137,22334560.0,5.47223424911499
2014-04-14,7.289999961853027,7.03000020980835,7.199999809265137,7.28000020980835,27155869.0,5.533037185668945
2014-04-15,7.300000190734863,7.179999828338623,7.210000038146973,7.260000228881836,36877103.0,5.517837047576904
2014-04-16,7.570000171661377,7.260000228881836,7.269999980926514,7.5,48013296.0,5.700244426727295
2014-04-17,7.849999904632568,7.449999809265137,7.489999771118164,7.75,52371064.0,5.890252113342285
2014-04-18,7.820000171661377,7.510000228881836,7.690000057220459,7.75,47650643.0,5.890252113342285
2014-04-21,7.960000038146973,7.550000190734863,7.579999923706055,7.760000228881836,46309754.0,5.897852897644043
2014-04-22,8.270000457763672,7.710000038146973,7.78000020980835,8.220000267028809,90799135.0,6.247468948364258
2014-04-23,8.550000190734863,7.980000019073486,8.149999618530273,8.5,97571429.0,6.460277557373047
2014-04-24,9.350000381469727,8.399999618530273,8.489999771118164,9.350000381469727,118062350.0,7.1063055992126465
2014-04-25,10.289999961853027,9.109999656677246,10.289999961853027,10.220000267028809,286361164.0,7.767533302307129
2014-04-28,10.220000267028809,10.220000267028809,10.220000267028809,10.220000267028809,0.0,7.767533302307129
2014-04-29,10.199999809265137,9.199999809265137,9.880000114440918,9.199999809265137,82104194.0,6.992300510406494
2014-04-30,9.0,8.279999732971191,8.979999542236328,8.279999732971191,140566328.0,6.293069839477539
2014-05-05,8.1899995803833,7.940000057220459,8.069999694824219,8.050000190734863,141281863.0,6.11826229095459
2014-05-06,8.09000015258789,7.809999942779541,8.050000190734863,7.869999885559082,133011489.0,5.981457233428955
2014-05-07,8.020000457763672,7.800000190734863,7.860000133514404,7.849999904632568,110430751.0,5.966256141662598
2014-05-08,7.829999923706055,7.46999979019165,7.75,7.760000228881836,105505386.0,5.897852897644043
2014-05-09,7.78000020980835,7.659999847412109,7.71999979019165,7.75,74937087.0,5.890252113342285
2014-05-12,7.789999961853027,7.309999942779541,7.75,7.440000057220459,101397061.0,5.6546430587768555
2014-05-13,7.619999885559082,7.389999866485596,7.400000095367432,7.590000152587891,80186195.0,5.768648147583008
2014-05-14,7.71999979019165,7.510000228881836,7.599999904632568,7.53000020980835,60925357.0,5.723045349121094
2014-05-15,7.710000038146973,7.320000171661377,7.46999979019165,7.599999904632568,46233035.0,5.776247978210449
2014-05-16,7.75,7.510000228881836,7.539999961853027,7.670000076293945,37201167.0,5.8294501304626465
2014-05-19,7.880000114440918,7.480000019073486,7.570000171661377,7.760000228881836,29369275.0,5.897852897644043
2014-05-20,8.0600004196167,7.71999979019165,7.789999961853027,8.050000190734863,51388209.0,6.11826229095459
2014-05-21,8.430000305175781,7.929999828338623,8.010000228881836,8.399999618530273,43335547.0,6.384273529052734
2014-05-22,8.5600004196167,8.109999656677246,8.329999923706055,8.199999809265137,44544350.0,6.2322678565979
2014-05-23,8.449999809265137,8.119999885559082,8.170000076293945,8.380000114440918,33146792.0,6.369073390960693
2014-05-26,8.5,8.180000305175781,8.369999885559082,8.300000190734863,21784976.0,6.3082709312438965
2014-05-27,8.420000076293945,8.15999984741211,8.220000267028809,8.289999961853027,19252302.0,6.300670146942139
2014-05-28,8.399999618530273,8.1899995803833,8.279999732971191,8.319999694824219,14716782.0,6.3234710693359375
2014-05-29,8.399999618530273,8.229999542236328,8.329999923706055,8.289999961853027,17580780.0,6.300670146942139
2014-05-30,8.300000190734863,7.96999979019165,8.260000228881836,7.980000019073486,20940396.0,6.065060615539551
2014-06-03,7.96999979019165,7.739999771118164,7.849999904632568,7.820000171661377,12639597.0,5.943455219268799
2014-06-04,8.0,7.679999828338623,7.760000228881836,8.0,10356825.0,6.080260753631592
2014-06-05,8.380000114440918,7.920000076293945,7.949999809265137,8.380000114440918,16522040.0,6.369073390960693
2014-06-06,8.550000190734863,8.289999961853027,8.350000381469727,8.369999885559082,15267129.0,6.361473083496094
2014-06-09,8.609999656677246,8.34000015258789,8.359999656677246,8.399999618530273,13157960.0,6.384273529052734
2014-06-10,8.5600004196167,8.289999961853027,8.40999984741211,8.380000114440918,12227668.0,6.369073390960693
2014-06-11,8.470000267028809,8.3100004196167,8.380000114440918,8.380000114440918,7578852.0,6.369073390960693
2014-06-12,8.430000305175781,8.239999771118164,8.300000190734863,8.289999961853027,8631858.0,6.300670146942139
2014-06-13,8.489999771118164,8.25,8.25,8.329999923706055,11625442.0,6.331070899963379
2014-06-16,8.5,8.300000190734863,8.329999923706055,8.449999809265137,9288009.0,6.422276020050049
2014-06-17,8.770000457763672,8.399999618530273,8.399999618530273,8.699999809265137,18097250.0,6.612283706665039
2014-06-18,9.050000190734863,8.680000305175781,8.760000228881836,9.0,18913986.0,6.840294361114502
2014-06-19,9.119999885559082,8.800000190734863,9.0,8.899999618530273,15150643.0,6.7642903327941895
2014-06-20,9.359999656677246,8.829999923706055,8.859999656677246,9.270000457763672,23346475.0,7.045503616333008
2014-06-23,9.359999656677246,8.5,9.260000228881836,8.869999885559082,29720025.0,6.741488933563232
2014-06-24,8.970000267028809,8.600000381469727,8.710000038146973,8.800000190734863,11101555.0,6.688287258148193
2014-06-25,8.930000305175781,8.680000305175781,8.800000190734863,8.859999656677246,7294143.0,6.733888149261475
2014-06-26,9.15999984741211,8.890000343322754,8.90999984741211,8.989999771118164,10247261.0,6.832693099975586
2014-06-27,9.0,8.75,9.0,8.859999656677246,7761147.0,6.733888149261475
2014-06-30,9.0,8.819999694824219,8.859999656677246,8.890000343322754,13070332.0,6.756690502166748
2014-07-01,9.020000457763672,8.84000015258789,8.890000343322754,9.0,12510236.0,6.840294361114502
2014-07-02,8.859999656677246,8.699999809265137,8.859999656677246,8.760000228881836,7375468.0,6.778391361236572
2014-07-03,9.020000457763672,8.619999885559082,8.680000305175781,9.010000228881836,15372986.0,6.971837997436523
2014-07-04,9.59000015258789,8.960000038146973,9.0,9.390000343322754,37499113.0,7.265877723693848
2014-07-07,9.539999961853027,9.329999923706055,9.390000343322754,9.4399995803833,15997773.0,7.304565906524658
2014-07-08,9.630000114440918,9.260000228881836,9.390000343322754,9.369999885559082,20647812.0,7.250401973724365
2014-07-09,9.470000267028809,9.270000457763672,9.300000190734863,9.40999984741211,13584676.0,7.28135347366333
2014-07-10,9.569999694824219,9.380000114440918,9.380000114440918,9.520000457763672,11597095.0,7.366469383239746
2014-07-11,9.550000190734863,9.449999809265137,9.449999809265137,9.529999732971191,10330561.0,7.374207019805908
2014-07-14,9.739999771118164,9.5,9.520000457763672,9.670000076293945,13593588.0,7.482538223266602
2014-07-15,9.630000114440918,9.140000343322754,9.569999694824219,9.25,14366386.0,7.1575469970703125
2014-07-16,9.300000190734863,9.0600004196167,9.180000305175781,9.079999923706055,10304165.0,7.026003360748291
2014-07-17,9.069999694824219,8.930000305175781,9.0600004196167,9.0,6669796.0,6.964099884033203
2014-07-18,9.1899995803833,8.970000267028809,8.979999542236328,9.010000228881836,14708510.0,6.971837997436523
2014-07-21,9.050000190734863,8.819999694824219,9.020000457763672,9.020000457763672,7692412.0,6.979576110839844
2014-07-22,9.25,9.020000457763672,9.050000190734863,9.100000381469727,7470318.0,7.041479110717773
2014-07-23,9.15999984741211,9.0,9.100000381469727,9.0600004196167,7460377.0,7.010527610778809
2014-07-24,9.380000114440918,9.0,9.0,9.170000076293945,13012125.0,7.095643520355225
2014-07-25,9.369999885559082,9.020000457763672,9.359999656677246,9.199999809265137,9954683.0,7.118857383728027
2014-07-28,9.300000190734863,9.09000015258789,9.279999732971191,9.25,17398506.0,7.1575469970703125
2014-07-29,9.529999732971191,9.229999542236328,9.239999771118164,9.5,23803879.0,7.35099458694458
2014-07-30,9.579999923706055,9.380000114440918,9.380000114440918,9.470000267028809,14308208.0,7.3277812004089355
2014-07-31,9.729999542236328,9.399999618530273,9.449999809265137,9.630000114440918,14874361.0,7.4515862464904785
2014-08-01,9.920000076293945,9.569999694824219,9.600000381469727,9.729999542236328,20392058.0,7.528965950012207
2014-08-04,9.890000343322754,9.489999771118164,9.890000343322754,9.729999542236328,11306619.0,7.528965950012207
2014-08-05,9.720000267028809,9.40999984741211,9.720000267028809,9.510000228881836,9023742.0,7.358733177185059
2014-08-06,9.5,9.319999694824219,9.350000381469727,9.40999984741211,7990847.0,7.28135347366333
2014-08-07,9.470000267028809,9.199999809265137,9.420000076293945,9.199999809265137,9861751.0,7.118857383728027
2014-08-08,9.350000381469727,9.220000267028809,9.220000267028809,9.300000190734863,10857659.0,7.196237087249756
2014-08-11,9.420000076293945,9.300000190734863,9.399999618530273,9.34000015258789,7243202.0,7.2271881103515625
2014-08-12,9.300000190734863,9.039999961853027,9.210000038146973,9.300000190734863,14830103.0,7.196237087249756
2014-08-13,9.3100004196167,9.09000015258789,9.300000190734863,9.279999732971191,12119093.0,7.180759906768799
2014-08-14,9.3100004196167,9.109999656677246,9.180000305175781,9.130000114440918,9846537.0,7.06469202041626
2014-08-15,9.350000381469727,9.100000381469727,9.199999809265137,9.199999809265137,14606857.0,7.118857383728027
2014-08-18,9.260000228881836,9.09000015258789,9.1899995803833,9.210000038146973,17673437.0,7.126595497131348
2014-08-19,9.289999961853027,9.100000381469727,9.1899995803833,9.140000343322754,18415841.0,7.0724310874938965
2014-08-20,9.229999542236328,8.960000038146973,9.09000015258789,9.210000038146973,25678304.0,7.126595497131348
2014-08-21,9.180000305175781,8.989999771118164,9.140000343322754,9.170000076293945,15873670.0,7.095643520355225
2014-08-22,9.170000076293945,9.050000190734863,9.119999885559082,9.119999885559082,8331072.0,7.056955337524414
2014-08-25,9.149999618530273,9.029999732971191,9.140000343322754,9.109999656677246,7209452.0,7.049217224121094
2014-08-26,9.170000076293945,9.050000190734863,9.109999656677246,9.119999885559082,7893994.0,7.056955337524414
2014-08-27,9.180000305175781,9.0600004196167,9.119999885559082,9.130000114440918,4441900.0,7.06469202041626
2014-08-28,9.140000343322754,9.0,9.130000114440918,9.109999656677246,9669583.0,7.049217224121094
2014-08-29,9.130000114440918,9.0,9.109999656677246,9.109999656677246,5662363.0,7.049217224121094
2014-09-01,9.109999656677246,8.899999618530273,9.079999923706055,9.09000015258789,13475632.0,7.033740520477295
2014-09-02,9.15999984741211,9.0,9.010000228881836,9.09000015258789,15149014.0,7.033740520477295
2014-09-03,9.199999809265137,9.0600004196167,9.09000015258789,9.140000343322754,12613111.0,7.0724310874938965
2014-09-04,9.220000267028809,9.100000381469727,9.15999984741211,9.199999809265137,9823477.0,7.118857383728027
2014-09-05,9.329999923706055,9.199999809265137,9.210000038146973,9.289999961853027,19564655.0,7.1884989738464355
2014-09-09,9.380000114440918,9.109999656677246,9.34000015258789,9.119999885559082,11805357.0,7.056955337524414
2014-09-10,9.109999656677246,9.020000457763672,9.050000190734863,9.050000190734863,7831945.0,7.002789497375488
2014-09-11,9.079999923706055,8.789999961853027,9.029999732971191,8.8100004196167,26052368.0,6.817080974578857
2014-09-12,8.890000343322754,8.770000457763672,8.770000457763672,8.880000114440918,8397358.0,6.871245384216309
2014-09-15,8.920000076293945,8.720000267028809,8.800000190734863,8.920000076293945,16823315.0,6.902197360992432
2014-09-16,9.0,8.739999771118164,8.760000228881836,8.800000190734863,29262990.0,6.809341907501221
2014-09-17,8.9399995803833,8.779999732971191,8.800000190734863,8.850000381469727,10754184.0,6.848032474517822
2014-09-18,8.850000381469727,8.569999694824219,8.779999732971191,8.600000381469727,18173230.0,6.654584884643555
2014-09-19,8.670000076293945,8.489999771118164,8.59000015258789,8.640000343322754,12114402.0,6.685535907745361
2014-09-22,8.630000114440918,8.359999656677246,8.579999923706055,8.380000114440918,10409873.0,6.484350681304932
2014-09-23,8.520000457763672,8.380000114440918,8.380000114440918,8.420000076293945,11170230.0,6.515302658081055
2014-09-24,8.640000343322754,8.34000015258789,8.40999984741211,8.640000343322754,16307521.0,6.685535907745361
2014-09-25,8.760000228881836,8.449999809265137,8.699999809265137,8.460000038146973,17816102.0,6.546253681182861
2014-09-26,8.520000457763672,8.270000457763672,8.460000038146973,8.350000381469727,14556202.0,6.461137771606445
2014-09-29,8.350000381469727,8.220000267028809,8.300000190734863,8.279999732971191,13028289.0,6.4069719314575195
2014-09-30,8.319999694824219,8.220000267028809,8.289999961853027,8.289999961853027,8743917.0,6.414709568023682
2014-10-08,8.539999961853027,8.390000343322754,8.510000228881836,8.4399995803833,23098154.0,6.530777454376221
2014-10-09,8.5,8.300000190734863,8.4399995803833,8.359999656677246,19984492.0,6.468874454498291
2014-10-10,8.4399995803833,8.300000190734863,8.3100004196167,8.390000343322754,20699779.0,6.49208927154541
2014-10-13,8.479999542236328,8.239999771118164,8.369999885559082,8.289999961853027,23564532.0,6.414709568023682
2014-10-14,8.329999923706055,8.220000267028809,8.25,8.25,15483271.0,6.383758068084717
2014-10-15,8.260000228881836,7.949999809265137,8.25,8.029999732971191,26297989.0,6.21352481842041
2014-10-16,8.050000190734863,7.909999847412109,7.989999771118164,7.909999847412109,15742486.0,6.120669841766357
2014-10-17,8.029999732971191,7.840000152587891,7.849999904632568,8.029999732971191,14843962.0,6.21352481842041
2014-10-20,8.050000190734863,7.960000038146973,8.039999961853027,8.0,9196590.0,6.190310955047607
2014-10-21,8.020000457763672,7.929999828338623,8.010000228881836,7.960000038146973,6568349.0,6.159359931945801
2014-10-22,7.989999771118164,7.579999923706055,7.960000038146973,7.650000095367432,23547838.0,5.919485092163086
2014-10-23,7.690000057220459,7.389999866485596,7.659999847412109,7.429999828338623,19534609.0,5.749251365661621
2014-10-24,7.539999961853027,7.400000095367432,7.440000057220459,7.53000020980835,10535668.0,5.82663106918335
2014-10-27,7.550000190734863,7.440000057220459,7.489999771118164,7.489999771118164,8482089.0,5.795678615570068
2014-10-28,7.659999847412109,7.5,7.5,7.650000095367432,13016692.0,5.919485092163086
2014-10-29,7.949999809265137,7.570000171661377,7.659999847412109,7.929999828338623,30977115.0,6.136146068572998
2014-10-30,7.889999866485596,7.730000019073486,7.860000133514404,7.760000228881836,26437274.0,6.004601955413818
2014-10-31,7.96999979019165,7.769999980926514,7.769999980926514,7.960000038146973,29502133.0,6.159359931945801
2014-11-03,8.149999618530273,7.989999771118164,7.989999771118164,8.010000228881836,25508148.0,6.1980485916137695
2014-11-04,7.989999771118164,7.849999904632568,7.980000019073486,7.929999828338623,16183795.0,6.136146068572998
2014-11-05,7.980000019073486,7.880000114440918,7.929999828338623,7.929999828338623,7348594.0,6.136146068572998
2014-11-06,8.069999694824219,7.929999828338623,7.96999979019165,7.960000038146973,15681205.0,6.159359931945801
2014-11-07,8.069999694824219,7.849999904632568,7.960000038146973,7.869999885559082,20550042.0,6.089717864990234
2014-11-10,7.980000019073486,7.769999980926514,7.849999904632568,7.929999828338623,17642094.0,6.136146068572998
2014-11-11,8.239999771118164,7.900000095367432,7.949999809265137,8.149999618530273,48037153.0,6.3063788414001465
2014-11-12,8.229999542236328,7.989999771118164,8.119999885559082,8.199999809265137,23826396.0,6.34506893157959
2014-11-13,8.260000228881836,8.050000190734863,8.210000038146973,8.09000015258789,17273620.0,6.259952068328857
2014-11-14,8.140000343322754,7.940000057220459,8.069999694824219,8.069999694824219,12870348.0,6.244475841522217
2014-11-17,8.140000343322754,8.020000457763672,8.029999732971191,8.029999732971191,10087154.0,6.21352481842041
2014-11-18,8.079999923706055,7.869999885559082,8.010000228881836,7.909999847412109,17416989.0,6.120669841766357
2014-11-19,7.980000019073486,7.869999885559082,7.889999866485596,7.889999866485596,6966635.0,6.105194568634033
2014-11-20,7.889999866485596,7.800000190734863,7.860000133514404,7.860000133514404,7890871.0,6.0819807052612305
2014-11-21,7.989999771118164,7.800000190734863,7.869999885559082,7.929999828338623,13902423.0,6.136146068572998
2014-11-24,8.520000457763672,8.199999809265137,8.300000190734863,8.479999542236328,82168341.0,6.561729431152344
2014-11-25,8.449999809265137,8.300000190734863,8.449999809265137,8.369999885559082,34206010.0,6.4766130447387695
2014-11-26,8.529999732971191,8.319999694824219,8.359999656677246,8.380000114440918,33384856.0,6.484350681304932
2014-11-27,8.5,8.3100004196167,8.380000114440918,8.380000114440918,30497718.0,6.484350681304932
2014-11-28,9.079999923706055,8.220000267028809,8.319999694824219,8.9399995803833,79325628.0,6.9176716804504395
2014-12-01,9.0600004196167,8.770000457763672,8.880000114440918,8.90999984741211,59078074.0,6.894458770751953
2014-12-02,9.449999809265137,8.800000190734863,8.859999656677246,9.420000076293945,66569564.0,7.289091110229492
2014-12-03,10.130000114440918,9.399999618530273,9.399999618530273,9.6899995803833,81484491.0,7.498013973236084
2014-12-04,10.100000381469727,9.579999923706055,9.6899995803833,9.970000267028809,47915910.0,7.714676856994629
2014-12-05,10.350000381469727,9.149999618530273,9.9399995803833,9.600000381469727,57149535.0,7.428373336791992
2014-12-08,10.359999656677246,9.350000381469727,9.550000190734863,9.920000076293945,123815944.0,7.675985336303711
2014-12-09,10.600000381469727,8.930000305175781,9.779999732971191,9.069999694824219,109996431.0,7.0182647705078125
2014-12-10,9.40999984741211,9.0,9.359999656677246,9.199999809265137,93860880.0,7.118857383728027
2014-12-11,9.5600004196167,9.010000228881836,9.010000228881836,9.15999984741211,60949349.0,7.087906360626221
2014-12-12,9.279999732971191,8.850000381469727,9.210000038146973,9.0,54774222.0,6.964099884033203
2014-12-15,9.0,8.579999923706055,9.0,8.789999961853027,50981181.0,6.801604270935059
2014-12-16,8.960000038146973,8.699999809265137,8.729999542236328,8.899999618530273,66973301.0,6.886721134185791
2014-12-17,9.300000190734863,8.75,8.899999618530273,9.260000228881836,113722087.0,7.165285110473633
2014-12-18,9.399999618530273,8.930000305175781,9.25,8.979999542236328,74901578.0,6.948624134063721
2014-12-19,9.039999961853027,8.609999656677246,9.0,8.880000114440918,50758062.0,6.871245384216309
2014-12-22,9.520000457763672,8.90999984741211,9.029999732971191,9.229999542236328,83106004.0,7.14207124710083
2014-12-23,10.149999618530273,9.029999732971191,9.289999961853027,9.869999885559082,174796874.0,7.637295246124268
2014-12-24,9.75,9.100000381469727,9.699999809265137,9.40999984741211,124428637.0,7.28135347366333
2014-12-25,9.739999771118164,9.260000228881836,9.350000381469727,9.729999542236328,86645678.0,7.528965950012207
2014-12-26,10.460000038146973,9.609999656677246,9.630000114440918,10.170000076293945,145682150.0,7.8694329261779785
2014-12-29,11.029999732971191,10.010000228881836,10.319999694824219,10.710000038146973,173231400.0,8.28727912902832
2014-12-30,11.149999618530273,10.270000457763672,10.630000114440918,10.369999885559082,117498643.0,8.024189949035645
2014-12-31,11.40999984741211,10.199999809265137,10.300000190734863,11.40999984741211,143567482.0,8.828930854797363
2015-01-05,12.5,11.619999885559082,11.649999618530273,11.800000190734863,198929705.0,9.130708694458008
2015-01-06,11.65999984741211,10.640000343322754,11.65999984741211,11.010000228881836,126329746.0,8.519416809082031
2015-01-07,11.09000015258789,10.699999809265137,10.770000457763672,10.890000343322754,74959023.0,8.42656135559082
2015-01-08,10.9399995803833,10.350000381469727,10.930000305175781,10.510000228881836,60717632.0,8.132521629333496
2015-01-09,10.930000305175781,10.210000038146973,10.5,10.25,98850683.0,7.931335926055908
2015-01-12,10.449999809265137,9.970000267028809,10.180000305175781,10.25,62009380.0,7.931335926055908
2015-01-13,10.380000114440918,10.0600004196167,10.1899995803833,10.15999984741211,43084996.0,7.861695289611816
2015-01-14,10.40999984741211,10.050000190734863,10.180000305175781,10.279999732971191,41805300.0,7.954549789428711
2015-01-15,10.789999961853027,10.279999732971191,10.319999694824219,10.75,69335024.0,8.318231582641602
2015-01-16,10.739999771118164,10.4399995803833,10.6899995803833,10.59000015258789,50389995.0,8.194424629211426
2015-01-19,10.029999732971191,9.529999732971191,9.899999618530273,9.529999732971191,68286846.0,7.374207019805908
2015-01-20,9.699999809265137,9.300000190734863,9.5,9.5600004196167,73631757.0,7.3974223136901855
2015-01-21,10.039999961853027,9.369999885559082,9.539999961853027,9.989999771118164,92239329.0,7.7301506996154785
2015-01-22,10.239999771118164,9.859999656677246,9.899999618530273,9.970000267028809,77816224.0,7.714676856994629
2015-01-23,10.199999809265137,9.8100004196167,10.020000457763672,10.100000381469727,75538779.0,7.815268516540527
2015-01-26,10.100000381469727,9.859999656677246,10.100000381469727,10.010000228881836,45090740.0,7.745627403259277
2015-01-27,10.010000228881836,9.510000228881836,10.0,9.710000038146973,62155730.0,7.513490200042725
2015-01-28,9.699999809265137,9.520000457763672,9.579999923706055,9.59000015258789,44095636.0,7.420634746551514
2015-01-29,9.619999885559082,9.390000343322754,9.479999542236328,9.449999809265137,41765079.0,7.312305450439453
2015-01-30,9.770000457763672,9.3100004196167,9.550000190734863,9.5600004196167,57751580.0,7.3974223136901855
2015-02-02,9.699999809265137,9.149999618530273,9.369999885559082,9.359999656677246,57875512.0,7.2426629066467285
2015-02-03,9.579999923706055,9.199999809265137,9.449999809265137,9.5600004196167,46752035.0,7.3974223136901855
2015-02-04,9.739999771118164,9.460000038146973,9.5600004196167,9.470000267028809,33907387.0,7.3277812004089355
2015-02-05,9.859999656677246,9.3100004196167,9.850000381469727,9.319999694824219,61047176.0,7.21171236038208
2015-02-06,9.220000267028809,8.649999618530273,9.220000267028809,8.829999923706055,53036452.0,6.832555770874023
2015-02-09,8.989999771118164,8.699999809265137,8.729999542236328,8.859999656677246,26089184.0,6.855769634246826
2015-02-10,9.140000343322754,8.850000381469727,8.949999809265137,9.079999923706055,24642065.0,7.026003360748291
2015-02-11,9.170000076293945,9.020000457763672,9.15999984741211,9.09000015258789,19341837.0,7.033740520477295
2015-02-12,9.130000114440918,8.920000076293945,9.069999694824219,9.069999694824219,17220928.0,7.0182647705078125
2015-02-13,9.550000190734863,9.079999923706055,9.119999885559082,9.289999961853027,47376192.0,7.1884989738464355
2015-02-16,9.359999656677246,9.199999809265137,9.199999809265137,9.3100004196167,23777848.0,7.203975200653076
2015-02-17,9.489999771118164,9.34000015258789,9.350000381469727,9.380000114440918,21846104.0,7.258140563964844
2015-02-25,9.380000114440918,9.380000114440918,9.380000114440918,9.380000114440918,0.0,7.258140563964844
2015-02-26,9.479999542236328,9.100000381469727,9.109999656677246,9.449999809265137,33171704.0,7.312305450439453
2015-02-27,9.529999732971191,9.390000343322754,9.420000076293945,9.470000267028809,29344644.0,7.3277812004089355
2015-03-02,9.729999542236328,9.470000267028809,9.680000305175781,9.579999923706055,52363940.0,7.412898063659668
2015-03-03,9.510000228881836,9.100000381469727,9.460000038146973,9.199999809265137,51186197.0,7.118857383728027
2015-03-04,9.350000381469727,9.140000343322754,9.239999771118164,9.260000228881836,28154062.0,7.165285110473633
2015-03-05,9.210000038146973,9.0600004196167,9.100000381469727,9.15999984741211,31581497.0,7.087906360626221
2015-03-06,9.220000267028809,9.09000015258789,9.149999618530273,9.140000343322754,26592826.0,7.0724310874938965
2015-03-09,9.34000015258789,8.819999694824219,9.029999732971191,9.279999732971191,52386816.0,7.180759906768799
2015-03-10,9.229999542236328,9.109999656677246,9.229999542236328,9.140000343322754,26227722.0,7.0724310874938965
2015-03-11,9.289999961853027,9.039999961853027,9.229999542236328,9.15999984741211,37061930.0,7.087906360626221
2015-03-12,9.40999984741211,9.15999984741211,9.229999542236328,9.390000343322754,53213681.0,7.265877723693848
2015-03-13,9.489999771118164,9.34000015258789,9.40999984741211,9.430000305175781,44657325.0,7.296830177307129
2015-03-16,9.609999656677246,9.420000076293945,9.539999961853027,9.569999694824219,57138381.0,7.405159950256348
2015-03-17,9.75,9.579999923706055,9.609999656677246,9.720000267028809,67759789.0,7.5212273597717285
2015-03-18,10.039999961853027,9.729999542236328,9.729999542236328,10.020000457763672,88587386.0,7.7533650398254395
2015-03-19,10.0,9.760000228881836,10.0,9.880000114440918,79658075.0,7.645034313201904
2015-03-20,10.350000381469727,9.800000190734863,9.90999984741211,10.210000038146973,120294128.0,7.900384426116943
2015-03-23,10.670000076293945,10.319999694824219,10.399999618530273,10.420000076293945,122898198.0,8.062880516052246
2015-03-24,10.489999771118164,9.979999542236328,10.460000038146973,10.15999984741211,104204741.0,7.861695289611816
2015-03-25,10.220000267028809,9.970000267028809,10.109999656677246,10.0,70789014.0,7.737888813018799
2015-03-26,10.149999618530273,9.800000190734863,9.930000305175781,10.140000343322754,83916210.0,7.846220016479492
2015-03-27,10.680000305175781,10.170000076293945,10.350000381469727,10.65999984741211,165852748.0,8.248589515686035
2015-03-30,11.569999694824219,10.529999732971191,10.720000267028809,11.399999618530273,225011497.0,8.82119369506836
2015-03-31,12.039999961853027,10.960000038146973,11.979999542236328,11.229999542236328,219048883.0,8.689648628234863
2015-04-01,11.369999885559082,10.970000267028809,11.199999809265137,11.1899995803833,100573253.0,8.658697128295898
2015-04-02,11.319999694824219,10.949999809265137,11.229999542236328,11.100000381469727,87946606.0,8.589056015014648
2015-04-03,11.109999656677246,10.819999694824219,11.0,11.09000015258789,94546371.0,8.581318855285645
2015-04-07,11.239999771118164,10.949999809265137,11.09000015258789,11.229999542236328,118795895.0,8.689648628234863
2015-04-08,11.390000343322754,10.949999809265137,11.229999542236328,11.359999656677246,151402299.0,8.790241241455078
2015-04-09,12.329999923706055,11.029999732971191,11.300000190734863,12.15999984741211,242498544.0,9.409272193908691
2015-04-10,12.0,11.649999618530273,11.850000381469727,11.819999694824219,140594841.0,9.146183967590332
2015-04-13,12.109999656677246,11.710000038146973,11.850000381469727,11.930000305175781,120628177.0,9.231302261352539
2015-04-14,11.960000038146973,11.59000015258789,11.899999618530273,11.720000267028809,99336738.0,9.068805694580078
2015-04-15,11.869999885559082,11.199999809265137,11.6899995803833,11.760000228881836,140249791.0,9.099756240844727
2015-04-16,12.229999542236328,11.5,11.630000114440918,12.210000038146973,169906140.0,9.447962760925293
2015-04-17,12.420000076293945,11.9399995803833,12.260000228881836,12.210000038146973,180326864.0,9.447962760925293
2015-04-20,12.520000457763672,11.8100004196167,12.260000228881836,11.829999923706055,178062116.0,9.153923034667969
2015-04-21,12.170000076293945,11.640000343322754,11.699999809265137,12.09000015258789,101545618.0,9.355108261108398
2015-04-22,12.289999961853027,12.029999732971191,12.029999732971191,12.270000457763672,132388232.0,9.494389533996582
2015-04-23,12.510000228881836,11.960000038146973,12.34000015258789,12.40999984741211,148093908.0,9.6027193069458
2015-04-24,12.300000190734863,11.970000267028809,12.109999656677246,12.119999885559082,71157374.0,9.378321647644043
2015-04-27,12.4399995803833,12.079999923706055,12.119999885559082,12.359999656677246,116669938.0,9.564030647277832
2015-04-28,12.420000076293945,12.0,12.180000305175781,12.289999961853027,105028006.0,9.509865760803223
2015-04-29,12.960000038146973,12.079999923706055,12.149999618530273,12.789999961853027,139040109.0,9.896759986877441
2015-04-30,13.5600004196167,12.5,12.5,13.279999732971191,159912328.0,10.27591609954834
2015-05-04,13.850000381469727,13.020000457763672,13.300000190734863,13.289999961853027,103725690.0,10.28365421295166
2015-05-05,13.289999961853027,12.40999984741211,13.069999694824219,12.930000305175781,85795763.0,10.00508975982666
2015-05-06,13.3100004196167,12.5,12.930000305175781,12.65999984741211,73215498.0,9.796167373657227
2015-05-07,13.279999732971191,12.510000228881836,12.789999961853027,13.210000038146973,88504515.0,10.221750259399414
2015-05-08,13.449999809265137,12.869999885559082,13.229999542236328,13.369999885559082,74691628.0,10.34555721282959
2015-05-11,14.069999694824219,13.180000305175781,13.489999771118164,13.899999618530273,147025159.0,10.755664825439453
2015-05-12,14.239999771118164,13.579999923706055,13.710000038146973,14.130000114440918,133274164.0,10.933636665344238
2015-05-13,14.550000190734863,13.84000015258789,14.0,14.420000076293945,129602066.0,11.158035278320312
2015-05-14,14.510000228881836,13.720000267028809,14.420000076293945,14.5,97257884.0,11.219938278198242
2015-05-15,14.720000267028809,13.819999694824219,14.390000343322754,13.899999618530273,76300653.0,10.755664825439453
2015-05-18,13.859999656677246,13.199999809265137,13.649999618530273,13.6899995803833,78637227.0,10.593171119689941
2015-05-19,14.399999618530273,13.449999809265137,13.59000015258789,14.210000038146973,53346109.0,10.995540618896484
2015-05-20,14.649999618530273,14.100000381469727,14.199999809265137,14.119999885559082,51657767.0,10.925898551940918
2015-05-21,14.380000114440918,13.930000305175781,14.380000114440918,14.010000228881836,46622669.0,10.840782165527344
2015-05-22,14.350000381469727,13.960000038146973,14.069999694824219,14.210000038146973,54488847.0,10.995540618896484
2015-05-25,14.470000267028809,13.979999542236328,14.15999984741211,14.460000038146973,102655373.0,11.188986778259277
2015-05-26,14.800000190734863,14.229999542236328,14.470000267028809,14.579999923706055,106333695.0,11.281841278076172
2015-05-27,14.75,14.279999732971191,14.569999694824219,14.5600004196167,72780405.0,11.266366004943848
2015-05-28,14.760000228881836,13.25,14.449999809265137,13.270000457763672,65771110.0,10.26817798614502
2015-05-29,13.75,12.5,13.199999809265137,13.279999732971191,66941020.0,10.27591609954834
2015-06-01,13.720000267028809,13.15999984741211,13.260000228881836,13.680000305175781,48947875.0,10.585432052612305
2015-06-02,14.020000457763672,13.609999656677246,13.6899995803833,13.880000114440918,50449810.0,10.740189552307129
2015-06-03,14.470000267028809,13.75,13.800000190734863,14.25,50250385.0,11.026491165161133
2015-06-04,14.65999984741211,13.039999961853027,14.40999984741211,14.649999618530273,81238163.0,11.336007118225098
2015-06-05,15.510000228881836,14.65999984741211,14.850000381469727,15.0600004196167,80451925.0,11.6532621383667
2015-06-08,15.279999732971191,14.5600004196167,15.079999923706055,15.170000076293945,81608921.0,11.738377571105957
2015-06-09,15.470000267028809,14.930000305175781,15.0,15.229999542236328,65069638.0,11.784804344177246
2015-06-10,15.9399995803833,14.960000038146973,15.100000381469727,15.5,70060098.0,11.993727684020996
2015-06-11,15.819999694824219,15.010000228881836,15.489999771118164,15.260000228881836,55514197.0,11.808018684387207
2015-06-12,15.760000228881836,15.100000381469727,15.34000015258789,15.260000228881836,60348343.0,11.808018684387207
2015-06-15,15.609999656677246,14.819999694824219,15.25,15.25,71437036.0,11.800280570983887
2015-06-16,15.65999984741211,14.479999542236328,15.100000381469727,15.010000228881836,62485486.0,11.614571571350098
2015-06-17,15.130000114440918,14.59000015258789,14.979999542236328,14.9399995803833,35356563.0,11.560405731201172
2015-06-18,15.5,14.619999885559082,14.890000343322754,14.65999984741211,55084535.0,11.343745231628418
2015-06-19,14.59000015258789,13.1899995803833,14.479999542236328,13.239999771118164,40953722.0,10.244964599609375
2015-06-23,13.5600004196167,12.279999732971191,13.050000190734863,13.529999732971191,36982661.0,10.46936321258545
2015-06-24,14.0,13.260000228881836,13.260000228881836,13.949999809265137,51006405.0,10.794355392456055
2015-06-25,14.420000076293945,13.0,13.8100004196167,13.40999984741211,41242252.0,10.376509666442871
2015-06-26,13.279999732971191,12.069999694824219,12.989999771118164,12.069999694824219,36853017.0,9.339632034301758
2015-06-29,12.779999732971191,10.859999656677246,12.609999656677246,11.5,59792599.0,8.898571014404297
2015-06-30,12.649999618530273,10.489999771118164,11.550000190734863,12.649999618530273,70372167.0,9.788429260253906
2015-07-01,12.960000038146973,11.90999984741211,12.5,12.069999694824219,49823121.0,9.339632034301758
2015-07-02,12.600000381469727,11.319999694824219,12.09000015258789,12.319999694824219,56670575.0,9.533079147338867
2015-07-03,12.640000343322754,10.989999771118164,12.5600004196167,11.949999809265137,58596592.0,9.345388412475586
2015-07-06,13.149999618530273,11.729999542236328,13.079999923706055,13.149999618530273,81603406.0,10.283839225769043
2015-07-07,14.100000381469727,12.520000457763672,13.0,14.039999961853027,110618086.0,10.979854583740234
2015-07-08,12.989999771118164,12.640000343322754,12.640000343322754,12.640000343322754,41591478.0,9.884998321533203
2015-07-09,13.899999618530273,11.380000114440918,12.640000343322754,13.899999618530273,106946957.0,10.870368003845215
2015-07-10,15.199999809265137,13.359999656677246,13.59000015258789,14.550000190734863,144526265.0,11.378694534301758
2015-07-13,14.670000076293945,13.550000190734863,14.079999923706055,13.979999542236328,138458132.0,10.932931900024414
2015-07-14,13.579999923706055,12.699999809265137,13.399999618530273,13.0,90005583.0,10.166531562805176
2015-07-15,13.239999771118164,12.300000190734863,12.699999809265137,12.350000381469727,50915818.0,9.65820598602295
2015-07-16,12.729999542236328,12.069999694824219,12.359999656677246,12.1899995803833,47487047.0,9.53307819366455
2015-07-17,12.739999771118164,12.199999809265137,12.210000038146973,12.550000190734863,44673270.0,9.814613342285156
2015-07-20,12.680000305175781,12.079999923706055,12.489999771118164,12.289999961853027,40830435.0,9.611283302307129
2015-07-21,12.149999618530273,11.8100004196167,12.149999618530273,11.9399995803833,38742426.0,9.337568283081055
2015-07-22,12.350000381469727,11.949999809265137,12.010000228881836,12.180000305175781,34213502.0,9.525259971618652
2015-07-23,12.449999809265137,12.0,12.199999809265137,12.399999618530273,38796030.0,9.697306632995605
2015-07-24,12.779999732971191,12.15999984741211,12.420000076293945,12.270000457763672,45423422.0,9.59564208984375
2015-07-27,12.260000228881836,11.039999961853027,12.069999694824219,11.0600004196167,54541556.0,8.649372100830078
2015-07-28,11.850000381469727,10.609999656677246,10.859999656677246,11.6899995803833,55406752.0,9.142056465148926
2015-07-29,11.9399995803833,11.550000190734863,11.680000305175781,11.899999618530273,27344830.0,9.306286811828613
2015-07-30,11.869999885559082,10.949999809265137,11.819999694824219,11.029999732971191,28012739.0,8.625910758972168
2015-07-31,11.75,10.84000015258789,10.850000381469727,11.699999809265137,48779300.0,9.14987850189209
2015-08-03,12.270000457763672,11.529999732971191,11.760000228881836,12.25,27037095.0,9.580000877380371
2015-08-04,12.329999923706055,11.800000190734863,12.1899995803833,12.25,22047915.0,9.580000877380371
2015-08-05,12.300000190734863,11.720000267028809,12.300000190734863,11.8100004196167,15284634.0,9.2359037399292
2015-08-06,11.90999984741211,11.489999771118164,11.600000381469727,11.5600004196167,11915518.0,9.040393829345703
2015-08-07,11.899999618530273,11.579999923706055,11.579999923706055,11.720000267028809,11280330.0,9.165519714355469
2015-08-10,12.109999656677246,11.609999656677246,11.779999732971191,12.0600004196167,28202305.0,9.431413650512695
2015-08-11,12.350000381469727,11.869999885559082,12.0,12.100000381469727,27301916.0,9.462696075439453
2015-08-12,11.970000267028809,11.520000457763672,11.920000076293945,11.550000190734863,18367719.0,9.032573699951172
2015-08-13,11.729999542236328,11.3100004196167,11.699999809265137,11.630000114440918,15117041.0,9.095136642456055
2015-08-14,11.930000305175781,11.630000114440918,11.649999618530273,11.760000228881836,17809199.0,9.196802139282227
2015-08-17,11.779999732971191,11.5600004196167,11.75,11.680000305175781,18632444.0,9.134238243103027
2015-08-18,11.760000228881836,10.789999961853027,11.75,10.920000076293945,20506628.0,8.539887428283691
2015-08-19,11.079999923706055,10.5,10.8100004196167,11.039999961853027,17462507.0,8.633731842041016
2015-08-20,10.960000038146973,10.5,10.960000038146973,10.510000228881836,12562846.0,8.219249725341797
2015-08-21,10.430000305175781,9.600000381469727,10.380000114440918,9.649999618530273,18462366.0,7.546694278717041
2015-08-24,9.649999618530273,8.6899995803833,9.079999923706055,8.760000228881836,38882046.0,6.85067892074585
2015-08-25,8.970000267028809,8.180000305175781,8.199999809265137,8.729999542236328,51111430.0,6.827217102050781
2015-08-26,9.270000457763672,8.720000267028809,9.010000228881836,9.039999961853027,26207622.0,7.069650173187256
2015-08-27,9.630000114440918,8.899999618530273,9.109999656677246,9.609999656677246,26213392.0,7.5154128074646
2015-08-28,10.100000381469727,9.399999618530273,9.59000015258789,10.0600004196167,24296989.0,7.8673319816589355
2015-08-31,10.489999771118164,9.6899995803833,9.970000267028809,10.479999542236328,20211891.0,8.195788383483887
2015-09-01,11.399999618530273,9.8100004196167,10.4399995803833,11.359999656677246,39077484.0,8.883983612060547
2015-09-02,11.220000267028809,10.220000267028809,10.800000190734863,10.220000267028809,19016840.0,7.992458343505859
2015-09-07,10.569999694824219,9.9399995803833,9.9399995803833,10.109999656677246,34357831.0,7.90643310546875
2015-09-08,10.460000038146973,9.890000343322754,9.949999809265137,10.229999542236328,42674084.0,8.00027847290039
2015-09-09,11.0,10.149999618530273,10.15999984741211,10.800000190734863,73243274.0,8.446043014526367
2015-09-10,11.100000381469727,10.460000038146973,10.550000190734863,10.979999542236328,76508003.0,8.586809158325195
2015-09-11,10.989999771118164,10.579999923706055,10.720000267028809,10.829999923706055,61443557.0,8.469502449035645
2015-09-14,11.0,10.420000076293945,10.75,10.869999885559082,40877341.0,8.500784873962402
2015-09-15,11.050000190734863,10.630000114440918,10.649999618530273,11.020000457763672,35662202.0,8.618091583251953
2015-09-16,12.0,10.90999984741211,11.050000190734863,11.649999618530273,53167596.0,9.1107759475708
2015-09-17,12.479999542236328,11.380000114440918,11.510000228881836,12.0,61726109.0,9.384490966796875
2015-09-18,12.350000381469727,11.880000114440918,11.989999771118164,12.15999984741211,40612790.0,9.509617805480957
2015-09-21,12.520000457763672,12.039999961853027,12.039999961853027,12.510000228881836,48173428.0,9.783332824707031
2015-09-22,12.960000038146973,12.239999771118164,12.489999771118164,12.75,45193498.0,9.97102165222168
2015-09-23,12.9399995803833,12.319999694824219,12.5600004196167,12.449999809265137,36137485.0,9.736409187316895
2015-09-24,12.699999809265137,12.0,12.399999618530273,12.619999885559082,20391656.0,9.869356155395508
2015-09-25,12.65999984741211,12.069999694824219,12.5,12.210000038146973,13596772.0,9.548720359802246
2015-09-28,12.279999732971191,11.699999809265137,12.180000305175781,11.880000114440918,12050472.0,9.29064655303955
2015-09-29,11.90999984741211,11.609999656677246,11.880000114440918,11.84000015258789,12548092.0,9.259364128112793
2015-09-30,12.069999694824219,11.760000228881836,11.819999694824219,11.930000305175781,8751272.0,9.329748153686523
2015-10-08,12.329999923706055,11.5,12.199999809265137,11.600000381469727,23300004.0,9.071674346923828
2015-10-09,11.729999542236328,11.40999984741211,11.520000457763672,11.649999618530273,12680306.0,9.1107759475708
2015-10-12,12.010000228881836,11.5600004196167,11.630000114440918,11.970000267028809,25744634.0,9.361029624938965
2015-10-13,11.989999771118164,11.520000457763672,11.979999542236328,11.640000343322754,17108313.0,9.10295581817627
2015-10-14,12.100000381469727,11.550000190734863,11.550000190734863,12.079999923706055,22002497.0,9.447053909301758
2015-10-15,12.25,11.850000381469727,12.0,12.180000305175781,19327506.0,9.525259971618652
2015-10-16,12.1899995803833,11.869999885559082,12.180000305175781,12.0600004196167,15276672.0,9.431413650512695
2015-10-19,12.130000114440918,11.630000114440918,12.0600004196167,11.720000267028809,12105814.0,9.165519714355469
2015-10-20,11.850000381469727,11.59000015258789,11.75,11.829999923706055,9093427.0,9.251544952392578
2015-10-21,11.930000305175781,10.880000114440918,11.84000015258789,11.260000228881836,14536765.0,8.805781364440918
2015-10-22,11.329999923706055,10.949999809265137,11.25,11.270000457763672,9746262.0,8.81360149383545
2015-10-23,11.6899995803833,11.1899995803833,11.270000457763672,11.489999771118164,10456623.0,8.985649108886719
2015-10-26,11.949999809265137,11.5,11.880000114440918,11.5600004196167,9812204.0,9.040393829345703
2015-10-27,11.529999732971191,11.029999732971191,11.510000228881836,11.449999809265137,7608130.0,8.954367637634277
2015-10-28,11.510000228881836,11.170000076293945,11.449999809265137,11.180000305175781,5871501.0,8.743218421936035
2015-10-29,11.479999542236328,11.149999618530273,11.199999809265137,11.34000015258789,6004586.0,8.868343353271484
2015-10-30,11.510000228881836,11.279999732971191,11.380000114440918,11.399999618530273,5630705.0,8.915266036987305
2015-11-02,11.75,11.229999542236328,11.40999984741211,11.550000190734863,9755161.0,9.032573699951172
2015-11-03,11.779999732971191,11.5,11.579999923706055,11.65999984741211,9162623.0,9.118597030639648
2015-11-04,11.989999771118164,11.65999984741211,11.65999984741211,11.960000038146973,20385910.0,9.353209495544434
2015-11-05,12.359999656677246,11.850000381469727,11.850000381469727,12.239999771118164,31165099.0,9.57218074798584
2015-11-06,12.229999542236328,11.949999809265137,12.199999809265137,12.170000076293945,18499352.0,9.517437934875488
2015-11-09,12.359999656677246,11.979999542236328,12.0,12.1899995803833,16366966.0,9.53307819366455
2015-11-10,12.270000457763672,11.880000114440918,12.140000343322754,12.25,16068925.0,9.580000877380371
2015-11-11,12.319999694824219,12.050000190734863,12.199999809265137,12.260000228881836,12338346.0,9.587821960449219
2015-11-12,12.5,12.0,12.239999771118164,12.479999542236328,19064060.0,9.759871482849121
2015-11-13,12.550000190734863,12.199999809265137,12.350000381469727,12.359999656677246,15511162.0,9.666025161743164
2015-11-16,12.979999542236328,12.109999656677246,12.170000076293945,12.949999809265137,15395331.0,10.127429962158203
2015-11-17,13.239999771118164,12.720000267028809,12.859999656677246,13.079999923706055,38914590.0,10.229094505310059
2015-11-18,14.289999961853027,12.949999809265137,13.069999694824219,13.609999656677246,72265985.0,10.643576622009277
2015-11-19,13.75,13.199999809265137,13.359999656677246,13.640000343322754,47047436.0,10.667038917541504
2015-11-20,13.800000190734863,13.399999618530273,13.479999542236328,13.680000305175781,43089002.0,10.698320388793945
2015-11-23,13.859999656677246,13.399999618530273,13.550000190734863,13.579999923706055,28972920.0,10.620115280151367
2015-11-24,13.75,13.390000343322754,13.460000038146973,13.729999542236328,38392432.0,10.737422943115234
2015-11-25,13.890000343322754,13.59000015258789,13.649999618530273,13.680000305175781,25326194.0,10.698320388793945
2015-11-26,13.760000228881836,13.109999656677246,13.739999771118164,13.470000267028809,18429347.0,10.53409194946289
2015-11-27,13.34000015258789,12.529999732971191,13.300000190734863,12.970000267028809,15972016.0,10.143071174621582
2015-11-30,13.289999961853027,12.760000228881836,12.760000228881836,13.270000457763672,22852930.0,10.377683639526367
2015-12-01,14.140000343322754,13.010000228881836,13.130000114440918,13.649999618530273,50346754.0,10.674859046936035
2015-12-02,14.170000076293945,12.869999885559082,13.300000190734863,13.779999732971191,53071212.0,10.776524543762207
2015-12-03,14.140000343322754,13.25,13.699999809265137,13.75,36031887.0,10.753063201904297
2015-12-04,13.609999656677246,13.050000190734863,13.399999618530273,13.119999885559082,28581835.0,10.260376930236816
2015-12-07,13.140000343322754,12.420000076293945,13.0,12.670000076293945,28234174.0,9.908458709716797
2015-12-08,13.25,12.5,12.550000190734863,12.930000305175781,31186027.0,10.111788749694824
2015-12-09,13.680000305175781,13.010000228881836,13.029999732971191,13.180000305175781,32000948.0,10.307299613952637
2015-12-10,13.359999656677246,12.710000038146973,13.0,13.079999923706055,28597509.0,10.229094505310059
2015-12-11,13.350000381469727,12.729999542236328,12.960000038146973,13.0600004196167,16812126.0,10.213455200195312
2015-12-14,13.489999771118164,13.0,13.050000190734863,13.260000228881836,24368416.0,10.36986255645752
2015-12-15,13.9399995803833,13.399999618530273,13.399999618530273,13.84000015258789,39909901.0,10.823446273803711
2015-12-16,13.84000015258789,13.399999618530273,13.829999923706055,13.510000228881836,22903863.0,10.565372467041016
2015-12-17,14.5,13.520000457763672,13.600000381469727,13.989999771118164,54027588.0,10.940752983093262
2015-12-18,14.130000114440918,13.460000038146973,13.949999809265137,13.550000190734863,39235911.0,10.596653938293457
2015-12-21,14.90999984741211,13.859999656677246,13.9399995803833,14.90999984741211,72234626.0,11.66023063659668
2015-12-22,16.399999618530273,15.359999656677246,15.5,16.200000762939453,183394405.0,12.66906452178955
2015-12-23,16.68000030517578,15.649999618530273,15.800000190734863,16.600000381469727,161458086.0,12.981879234313965
2015-12-24,16.190000534057617,14.9399995803833,16.170000076293945,15.109999656677246,98872151.0,11.816637992858887
2015-12-25,15.479999542236328,14.859999656677246,15.180000305175781,15.3100004196167,63526173.0,11.973047256469727
2015-12-28,15.220000267028809,14.380000114440918,15.199999809265137,14.479999542236328,67448149.0,11.323951721191406
2015-12-29,14.699999809265137,14.029999732971191,14.399999618530273,14.579999923706055,52654199.0,11.402156829833984
2015-12-30,14.649999618530273,14.119999885559082,14.420000076293945,14.5,34826271.0,11.339592933654785
2015-12-31,14.460000038146973,13.649999618530273,14.380000114440918,13.800000190734863,33600263.0,10.792165756225586
2016-01-04,13.680000305175781,12.420000076293945,13.649999618530273,12.420000076293945,34813071.0,9.7129487991333
2016-01-05,12.380000114440918,11.550000190734863,11.800000190734863,12.279999732971191,48366039.0,9.603461265563965
2016-01-06,12.800000190734863,12.079999923706055,12.279999732971191,12.75,43691178.0,9.97102165222168
2016-01-07,12.470000267028809,11.479999542236328,12.3100004196167,11.579999923706055,13829300.0,9.056034088134766
2016-01-08,12.739999771118164,11.5,11.850000381469727,12.630000114440918,57363250.0,9.877176284790039
2016-01-11,12.619999885559082,12.029999732971191,12.289999961853027,12.569999694824219,74153987.0,9.830254554748535
2016-01-12,13.829999923706055,12.449999809265137,12.739999771118164,13.829999923706055,79037365.0,10.815625190734863
2016-01-13,13.829999923706055,13.829999923706055,13.829999923706055,13.829999923706055,0.0,10.815625190734863
2016-01-14,15.050000190734863,12.489999771118164,12.819999694824219,14.670000076293945,79103996.0,11.472539901733398
2016-01-15,15.760000228881836,13.920000076293945,14.5,14.979999542236328,83926504.0,11.714972496032715
2016-01-18,15.989999771118164,14.130000114440918,14.399999618530273,15.399999618530273,79982065.0,12.04343032836914
2016-01-19,15.930000305175781,15.039999961853027,15.359999656677246,15.699999809265137,69771838.0,12.278043746948242
2016-01-20,15.760000228881836,14.649999618530273,15.600000381469727,14.90999984741211,65687030.0,11.66023063659668
2016-01-21,15.479999542236328,14.0,14.550000190734863,15.25,65545155.0,11.92612361907959
2016-01-22,15.680000305175781,14.739999771118164,15.109999656677246,15.239999771118164,53929728.0,11.918304443359375
2016-01-25,15.619999885559082,14.899999618530273,15.0,15.399999618530273,90804513.0,12.04343032836914
2016-01-26,15.760000228881836,15.050000190734863,15.279999732971191,15.430000305175781,85987808.0,12.066890716552734
2016-01-27,15.699999809265137,14.520000457763672,15.0,15.6899995803833,61406607.0,12.270221710205078
2016-01-28,15.859999656677246,15.270000457763672,15.729999542236328,15.539999961853027,76030721.0,12.152915954589844
2016-01-29,16.299999237060547,14.949999809265137,15.229999542236328,16.190000534057617,64171336.0,12.661242485046387
2016-02-01,16.510000228881836,15.880000114440918,16.059999465942383,15.989999771118164,68882371.0,12.504834175109863
2016-02-02,16.190000534057617,15.619999885559082,15.880000114440918,16.1200008392334,69495548.0,12.606500625610352
2016-02-03,16.43000030517578,15.699999809265137,16.290000915527344,16.049999237060547,51498489.0,12.551755905151367
2016-02-04,16.1299991607666,15.300000190734863,15.90999984741211,15.8100004196167,38379240.0,12.364067077636719
2016-02-05,15.699999809265137,14.300000190734863,15.680000305175781,14.380000114440918,18874768.0,11.245748519897461
2016-02-15,14.960000038146973,13.819999694824219,13.989999771118164,14.779999732971191,21280467.0,11.558565139770508
2016-02-16,15.149999618530273,14.609999656677246,14.609999656677246,14.880000114440918,18150797.0,11.636768341064453
2016-02-17,15.029999732971191,14.300000190734863,15.029999732971191,14.850000381469727,19950722.0,11.61330795288086
2016-02-18,15.100000381469727,14.510000228881836,14.970000267028809,14.59000015258789,24133488.0,11.409976959228516
2016-02-19,14.899999618530273,14.449999809265137,14.59000015258789,14.880000114440918,32015860.0,11.636768341064453
2016-02-22,15.130000114440918,14.84000015258789,15.020000457763672,14.890000343322754,25142228.0,11.644590377807617
2016-02-23,15.0,14.579999923706055,14.84000015258789,14.829999923706055,18368588.0,11.59766674041748
2016-02-24,14.850000381469727,14.600000381469727,14.699999809265137,14.739999771118164,15292785.0,11.527284622192383
2016-02-25,14.800000190734863,13.600000381469727,14.720000267028809,14.300000190734863,20856827.0,11.183185577392578
2016-02-26,14.449999809265137,14.010000228881836,14.010000228881836,14.300000190734863,14153032.0,11.183185577392578
2016-02-29,14.619999885559082,13.920000076293945,14.359999656677246,14.279999732971191,21802250.0,11.1675443649292
2016-03-01,14.470000267028809,14.039999961853027,14.4399995803833,14.119999885559082,30687063.0,11.042418479919434
2016-03-02,14.300000190734863,13.0,13.800000190734863,14.109999656677246,75053689.0,11.034598350524902
2016-03-03,14.149999618530273,13.550000190734863,14.149999618530273,13.640000343322754,44011953.0,10.667038917541504
2016-03-04,13.5600004196167,13.079999923706055,13.3100004196167,13.34000015258789,44333984.0,10.432426452636719
2016-03-07,13.5,13.039999961853027,13.34000015258789,13.119999885559082,23125951.0,10.260376930236816
2016-03-08,13.119999885559082,12.180000305175781,13.119999885559082,12.520000457763672,28278613.0,9.791153907775879
2016-03-09,12.390000343322754,12.079999923706055,12.380000114440918,12.239999771118164,22451397.0,9.57218074798584
2016-03-10,12.600000381469727,12.09000015258789,12.300000190734863,12.180000305175781,29573305.0,9.525259971618652
2016-03-11,12.069999694824219,11.710000038146973,12.010000228881836,11.960000038146973,19014452.0,9.353209495544434
2016-03-14,12.239999771118164,12.0,12.119999885559082,12.039999961853027,46080897.0,9.415772438049316
2016-03-15,11.989999771118164,11.600000381469727,11.960000038146973,11.649999618530273,34494935.0,9.1107759475708
2016-03-16,11.819999694824219,11.59000015258789,11.770000457763672,11.800000190734863,48552687.0,9.228082656860352
2016-03-17,11.930000305175781,11.65999984741211,11.800000190734863,11.869999885559082,38748430.0,9.28282642364502
2016-03-18,12.380000114440918,11.84000015258789,11.899999618530273,12.270000457763672,57414470.0,9.59564208984375
2016-03-21,12.59000015258789,12.220000267028809,12.34000015258789,12.4399995803833,50947474.0,9.728589057922363
2016-03-22,12.369999885559082,12.220000267028809,12.300000190734863,12.289999961853027,27856296.0,9.611283302307129
2016-03-23,12.369999885559082,12.100000381469727,12.25,12.180000305175781,22752586.0,9.525259971618652
2016-03-24,12.180000305175781,11.930000305175781,12.170000076293945,11.949999809265137,24791846.0,9.345388412475586
2016-03-25,12.15999984741211,11.859999656677246,11.899999618530273,12.079999923706055,23741353.0,9.447053909301758
2016-03-28,12.130000114440918,11.6899995803833,12.079999923706055,11.720000267028809,27528457.0,9.165519714355469
2016-03-29,11.75,11.399999618530273,11.729999542236328,11.460000038146973,22870209.0,8.962188720703125
2016-03-30,11.819999694824219,11.529999732971191,11.550000190734863,11.680000305175781,28299296.0,9.134238243103027
2016-03-31,11.779999732971191,11.579999923706055,11.770000457763672,11.619999885559082,26668446.0,9.08731460571289
2016-04-01,11.850000381469727,11.399999618530273,11.619999885559082,11.84000015258789,31937635.0,9.259364128112793
2016-04-05,12.1899995803833,11.880000114440918,11.930000305175781,12.039999961853027,39550778.0,9.415772438049316
2016-04-06,12.140000343322754,11.880000114440918,12.050000190734863,12.029999732971191,30164916.0,9.407951354980469
2016-04-07,12.119999885559082,11.890000343322754,12.079999923706055,11.930000305175781,25772138.0,9.329748153686523
2016-04-08,12.039999961853027,11.729999542236328,11.8100004196167,12.010000228881836,22535482.0,9.392312049865723
2016-04-11,12.15999984741211,11.949999809265137,12.100000381469727,12.010000228881836,28320406.0,9.392312049865723
2016-04-12,12.0,11.800000190734863,12.0,11.899999618530273,16812593.0,9.306286811828613
2016-04-13,12.0600004196167,11.90999984741211,11.979999542236328,11.930000305175781,28953874.0,9.329748153686523
2016-04-14,12.0,11.920000076293945,11.989999771118164,11.989999771118164,16220591.0,9.376670837402344
2016-04-15,12.029999732971191,11.899999618530273,12.0,11.960000038146973,15494902.0,9.353209495544434
2016-04-18,11.930000305175781,11.760000228881836,11.930000305175781,11.789999961853027,12725725.0,9.22026252746582
2016-04-19,11.899999618530273,11.779999732971191,11.819999694824219,11.8100004196167,11484089.0,9.2359037399292
2016-04-20,11.859999656677246,11.029999732971191,11.859999656677246,11.539999961853027,25826070.0,9.024752616882324
2016-04-21,11.550000190734863,11.3100004196167,11.539999961853027,11.359999656677246,9798445.0,8.883983612060547
2016-04-22,12.289999961853027,11.210000038146973,11.25,12.149999618530273,37269891.0,9.50179672241211
2016-04-25,12.09000015258789,11.800000190734863,12.09000015258789,11.850000381469727,20074764.0,9.267186164855957
2016-04-26,11.949999809265137,11.760000228881836,11.819999694824219,11.859999656677246,12717727.0,9.275005340576172
2016-04-27,12.130000114440918,11.859999656677246,11.880000114440918,12.0,21856462.0,9.384490966796875
2016-04-28,12.359999656677246,11.90999984741211,12.020000457763672,12.279999732971191,32059831.0,9.603461265563965
2016-04-29,12.350000381469727,12.079999923706055,12.300000190734863,12.149999618530273,20674912.0,9.50179672241211
2016-05-03,12.210000038146973,12.0,12.149999618530273,12.15999984741211,20593219.0,9.509617805480957
2016-05-04,12.220000267028809,12.050000190734863,12.140000343322754,12.100000381469727,19015791.0,9.462696075439453
2016-05-05,12.130000114440918,12.039999961853027,12.069999694824219,12.079999923706055,21125030.0,9.447053909301758
2016-05-06,12.100000381469727,11.920000076293945,12.09000015258789,11.960000038146973,27655528.0,9.353209495544434
2016-05-09,12.100000381469727,11.729999542236328,11.899999618530273,11.880000114440918,40340984.0,9.29064655303955
2016-05-10,11.960000038146973,11.75,11.800000190734863,11.760000228881836,26732420.0,9.196802139282227
2016-05-11,11.90999984741211,11.760000228881836,11.8100004196167,11.819999694824219,27520512.0,9.243722915649414
2016-05-12,11.890000343322754,11.75,11.84000015258789,11.829999923706055,15183345.0,9.251544952392578
2016-05-13,11.890000343322754,11.510000228881836,11.779999732971191,11.529999732971191,13906966.0,9.016931533813477
2016-05-16,11.539999961853027,11.199999809265137,11.449999809265137,11.5,10230318.0,8.993471145629883
2016-05-17,11.550000190734863,11.359999656677246,11.449999809265137,11.479999542236328,6998629.0,8.977829933166504
2016-05-18,11.460000038146973,11.239999771118164,11.4399995803833,11.390000343322754,10110508.0,8.907445907592773
2016-05-19,11.4399995803833,11.199999809265137,11.369999885559082,11.220000267028809,7706074.0,8.774499893188477
2016-05-20,11.1899995803833,11.0600004196167,11.15999984741211,11.109999656677246,9917443.0,8.68847370147705
2016-05-23,11.350000381469727,11.119999885559082,11.140000343322754,11.210000038146973,8711389.0,8.766678810119629
2016-05-24,11.220000267028809,11.0600004196167,11.220000267028809,11.130000114440918,5803370.0,8.704115867614746
2016-05-25,11.210000038146973,11.0,11.15999984741211,11.100000381469727,9651907.0,8.68065357208252
2016-05-26,11.100000381469727,10.869999885559082,11.100000381469727,10.989999771118164,12518522.0,8.59462833404541
2016-05-27,10.979999542236328,10.890000343322754,10.970000267028809,10.90999984741211,6826380.0,8.532066345214844
2016-05-30,10.920000076293945,10.770000457763672,10.890000343322754,10.890000343322754,7290275.0,8.516426086425781
2016-05-31,11.180000305175781,10.880000114440918,10.90999984741211,11.149999618530273,17958748.0,8.719756126403809
2016-06-01,11.1899995803833,11.010000228881836,11.15999984741211,11.029999732971191,12918023.0,8.625910758972168
2016-06-02,11.079999923706055,10.970000267028809,11.050000190734863,11.010000228881836,13047899.0,8.610270500183105
2016-06-03,11.069999694824219,10.949999809265137,11.029999732971191,11.0,16659606.0,8.602450370788574
2016-06-06,11.260000228881836,10.970000267028809,11.020000457763672,11.140000343322754,21126432.0,8.711935043334961
2016-06-07,11.180000305175781,11.039999961853027,11.140000343322754,11.079999923706055,12632773.0,8.665013313293457
2016-06-08,11.170000076293945,11.0,11.039999961853027,11.140000343322754,28328158.0,8.711935043334961
2016-06-13,11.0600004196167,10.850000381469727,11.050000190734863,10.920000076293945,16486608.0,8.539887428283691
2016-06-14,10.930000305175781,10.770000457763672,10.869999885559082,10.869999885559082,19447176.0,8.500784873962402
2016-06-15,10.9399995803833,10.680000305175781,10.680000305175781,10.880000114440918,12809300.0,8.508605003356934
2016-06-16,11.050000190734863,10.800000190734863,10.869999885559082,10.949999809265137,21998906.0,8.563348770141602
2016-06-17,10.979999542236328,10.850000381469727,10.9399995803833,10.899999618530273,10102665.0,8.524246215820312
2016-06-20,11.0,10.829999923706055,10.84000015258789,10.890000343322754,11415313.0,8.516426086425781
2016-06-21,10.9399995803833,10.680000305175781,10.90999984741211,10.710000038146973,8974976.0,8.375658988952637
2016-06-22,10.720000267028809,10.5600004196167,10.670000076293945,10.65999984741211,9091511.0,8.336555480957031
2016-06-23,10.65999984741211,10.569999694824219,10.649999618530273,10.600000381469727,4840144.0,8.289634704589844
2016-06-24,10.6899995803833,10.050000190734863,10.619999885559082,10.319999694824219,10594818.0,8.070662498474121
2016-06-27,10.380000114440918,10.180000305175781,10.180000305175781,10.359999656677246,9455142.0,8.101943969726562
2016-06-28,10.369999885559082,10.279999732971191,10.350000381469727,10.359999656677246,8284588.0,8.101943969726562
2016-06-29,10.470000267028809,10.270000457763672,10.399999618530273,10.430000305175781,46573074.0,8.156686782836914
2016-06-30,10.420000076293945,10.350000381469727,10.420000076293945,10.359999656677246,14477374.0,8.101943969726562
2016-07-01,10.420000076293945,10.350000381469727,10.369999885559082,10.359999656677246,11830091.0,8.101943969726562
2016-07-04,10.550000190734863,10.229999542236328,10.289999961853027,10.520000457763672,29007923.0,8.227070808410645
2016-07-05,10.630000114440918,10.5,10.5,10.569999694824219,29566781.0,8.266172409057617
2016-07-06,10.880000114440918,10.65999984741211,10.779999732971191,10.75,43750622.0,8.406940460205078
2016-07-07,10.670000076293945,10.449999809265137,10.670000076293945,10.579999923706055,20227298.0,8.273993492126465
2016-07-08,10.619999885559082,10.449999809265137,10.619999885559082,10.460000038146973,16841687.0,8.180148124694824
2016-07-11,10.510000228881836,10.369999885559082,10.4399995803833,10.399999618530273,18437254.0,8.133224487304688
2016-07-12,10.630000114440918,10.289999961853027,10.420000076293945,10.609999656677246,27244791.0,8.297453880310059
2016-07-13,10.970000267028809,10.5600004196167,10.600000381469727,10.920000076293945,55060109.0,8.539887428283691
2016-07-14,10.890000343322754,10.710000038146973,10.859999656677246,10.779999732971191,22727693.0,8.430400848388672
2016-07-15,10.880000114440918,10.729999542236328,10.739999771118164,10.800000190734863,16089036.0,8.446043014526367
2016-07-18,10.84000015258789,10.699999809265137,10.760000228881836,10.729999542236328,16467385.0,8.391298294067383
2016-07-19,10.770000457763672,10.399999618530273,10.760000228881836,10.5,22827618.0,8.211429595947266
2016-07-20,10.59000015258789,10.4399995803833,10.5600004196167,10.5,15884056.0,8.211429595947266
2016-07-21,10.630000114440918,10.460000038146973,10.529999732971191,10.510000228881836,13659923.0,8.219249725341797
2016-07-22,10.569999694824219,10.460000038146973,10.520000457763672,10.5600004196167,11224317.0,8.258352279663086
2016-07-25,10.670000076293945,10.529999732971191,10.569999694824219,10.600000381469727,16930974.0,8.289634704589844
2016-07-26,10.739999771118164,10.609999656677246,10.640000343322754,10.699999809265137,30365415.0,8.367837905883789
2016-07-27,10.289999961853027,9.600000381469727,10.229999542236328,9.829999923706055,37720779.0,8.001541137695312
2016-07-28,9.84000015258789,9.59000015258789,9.819999694824219,9.75,15644172.0,7.936422348022461
2016-07-29,9.75,9.630000114440918,9.739999771118164,9.6899995803833,9607283.0,7.887582302093506
2016-08-01,9.65999984741211,9.40999984741211,9.649999618530273,9.539999961853027,10558674.0,7.76548433303833
2016-08-02,9.65999984741211,9.510000228881836,9.520000457763672,9.630000114440918,7329236.0,7.838742256164551
2016-08-03,9.789999961853027,9.569999694824219,9.619999885559082,9.729999542236328,10391431.0,7.92014217376709
2016-08-04,9.989999771118164,9.65999984741211,9.729999542236328,9.949999809265137,20808345.0,8.099220275878906
2016-08-05,10.319999694824219,9.920000076293945,10.0600004196167,10.149999618530273,69442225.0,8.262018203735352
2016-08-08,10.699999809265137,10.029999732971191,10.09000015258789,10.420000076293945,67283782.0,8.481797218322754
2016-08-09,10.600000381469727,10.319999694824219,10.449999809265137,10.390000343322754,35694392.0,8.457377433776855
2016-08-10,10.390000343322754,10.170000076293945,10.350000381469727,10.1899995803833,20409555.0,8.294578552246094
2016-08-11,10.220000267028809,10.020000457763672,10.170000076293945,10.039999961853027,22716538.0,8.172480583190918
2016-08-12,11.039999961853027,10.0,10.050000190734863,11.039999961853027,62404984.0,8.986472129821777
2016-08-15,12.140000343322754,11.880000114440918,12.130000114440918,12.140000343322754,78790918.0,9.881864547729492
2016-08-16,13.350000381469727,12.649999618530273,13.350000381469727,12.90999984741211,290185327.0,10.508636474609375
2016-08-17,12.600000381469727,11.880000114440918,12.600000381469727,12.020000457763672,190652635.0,9.784184455871582
2016-08-18,13.220000267028809,12.0,12.020000457763672,12.5600004196167,244933178.0,10.223740577697754
2016-08-19,12.949999809265137,12.050000190734863,12.25,12.59000015258789,139728265.0,10.248160362243652
2016-08-22,12.640000343322754,11.930000305175781,12.479999542236328,12.029999732971191,95066205.0,9.792323112487793
2016-08-23,12.09000015258789,11.59000015258789,12.039999961853027,11.770000457763672,83152948.0,9.58068561553955
2016-08-24,11.930000305175781,11.510000228881836,11.760000228881836,11.819999694824219,62755137.0,9.621384620666504
2016-08-25,11.600000381469727,11.109999656677246,11.600000381469727,11.34000015258789,96499073.0,9.230669021606445
2016-08-26,11.569999694824219,11.319999694824219,11.399999618530273,11.489999771118164,89784869.0,9.352766990661621
2016-08-29,11.619999885559082,11.40999984741211,11.40999984741211,11.5600004196167,30165304.0,9.409748077392578
2016-08-30,11.65999984741211,11.460000038146973,11.510000228881836,11.600000381469727,35340631.0,9.442307472229004
2016-08-31,12.350000381469727,11.520000457763672,11.5600004196167,12.010000228881836,86855967.0,9.776044845581055
2016-09-01,11.800000190734863,11.470000267028809,11.75,11.529999732971191,62903990.0,9.385327339172363
2016-09-02,11.960000038146973,11.40999984741211,11.4399995803833,11.90999984741211,47354462.0,9.694644927978516
2016-09-05,12.0,11.710000038146973,12.0,11.829999923706055,23972270.0,9.629526138305664
2016-09-06,12.0,11.670000076293945,11.800000190734863,11.899999618530273,21007943.0,9.686504364013672
2016-09-07,12.039999961853027,11.720000267028809,11.829999923706055,11.960000038146973,27589409.0,9.735344886779785
2016-09-08,12.239999771118164,11.850000381469727,11.880000114440918,11.979999542236328,22992191.0,9.75162410736084
2016-09-09,12.1899995803833,11.899999618530273,11.9399995803833,11.949999809265137,25473853.0,9.727204322814941
2016-09-12,12.279999732971191,11.510000228881836,11.600000381469727,12.260000228881836,44558077.0,9.97954273223877
2016-09-13,12.229999542236328,12.0,12.199999809265137,12.09000015258789,21366711.0,9.841164588928223
2016-09-14,12.140000343322754,11.90999984741211,12.010000228881836,12.0,17717530.0,9.767904281616211
2016-09-19,12.0600004196167,11.920000076293945,11.979999542236328,12.0,22011681.0,9.767904281616211
2016-09-20,12.1899995803833,11.949999809265137,12.050000190734863,12.069999694824219,19512779.0,9.824882507324219
2016-09-21,12.140000343322754,11.979999542236328,12.09000015258789,12.09000015258789,18861918.0,9.841164588928223
2016-09-22,12.779999732971191,12.109999656677246,12.149999618530273,12.470000267028809,52896993.0,10.150481224060059
2016-09-23,12.350000381469727,11.979999542236328,12.34000015258789,12.020000457763672,22769793.0,9.784184455871582
2016-09-26,12.079999923706055,11.859999656677246,11.899999618530273,11.989999771118164,17730351.0,9.759764671325684
2016-09-27,12.3100004196167,11.920000076293945,11.920000076293945,12.100000381469727,15310332.0,9.84930419921875
2016-09-28,12.289999961853027,12.0,12.140000343322754,12.010000228881836,13792481.0,9.776044845581055
2016-09-29,12.550000190734863,11.949999809265137,12.0,12.15999984741211,26453697.0,9.89814281463623
2016-09-30,12.3100004196167,11.90999984741211,12.130000114440918,11.989999771118164,15801484.0,9.759764671325684
2016-10-10,12.029999732971191,11.5,11.529999732971191,12.0,30331953.0,9.767904281616211
2016-10-11,12.149999618530273,11.869999885559082,11.960000038146973,12.0,15030775.0,9.767904281616211
2016-10-12,12.020000457763672,11.899999618530273,11.979999542236328,12.010000228881836,15273278.0,9.776044845581055
2016-10-13,12.050000190734863,11.710000038146973,12.010000228881836,11.800000190734863,12203224.0,9.60510540008545
2016-10-14,11.829999923706055,11.5,11.770000457763672,11.539999961853027,18577813.0,9.393467903137207
2016-10-17,11.619999885559082,11.460000038146973,11.569999694824219,11.470000267028809,9817916.0,9.336488723754883
2016-10-18,11.600000381469727,11.390000343322754,11.460000038146973,11.529999732971191,14498564.0,9.385327339172363
2016-10-19,11.600000381469727,11.5,11.529999732971191,11.5600004196167,8552636.0,9.409748077392578
2016-10-20,11.800000190734863,11.460000038146973,11.510000228881836,11.739999771118164,11729000.0,9.556265830993652
2016-10-21,11.829999923706055,11.630000114440918,11.800000190734863,11.800000190734863,16587394.0,9.60510540008545
2016-10-24,11.84000015258789,11.760000228881836,11.819999694824219,11.819999694824219,11390971.0,9.621384620666504
2016-10-25,11.880000114440918,11.800000190734863,11.850000381469727,11.829999923706055,8650731.0,9.629526138305664
2016-10-26,11.84000015258789,11.779999732971191,11.8100004196167,11.8100004196167,8363059.0,9.613245964050293
2016-10-27,11.869999885559082,11.789999961853027,11.800000190734863,11.800000190734863,9605479.0,9.60510540008545
2016-10-28,12.1899995803833,11.789999961853027,11.829999923706055,11.930000305175781,30350775.0,9.710925102233887
2016-10-31,12.050000190734863,11.75,11.899999618530273,11.989999771118164,14030454.0,9.759764671325684
2016-11-01,12.069999694824219,11.960000038146973,12.039999961853027,12.020000457763672,13138834.0,9.784184455871582
2016-11-02,12.109999656677246,11.960000038146973,11.970000267028809,12.010000228881836,11505112.0,9.776044845581055
2016-11-03,12.100000381469727,11.970000267028809,11.979999542236328,12.079999923706055,7110563.0,9.833023071289062
2016-11-04,12.369999885559082,12.09000015258789,12.09000015258789,12.109999656677246,7673003.0,9.857442855834961
2016-11-07,12.119999885559082,11.930000305175781,12.109999656677246,12.0,8576425.0,9.767904281616211
2016-11-08,12.09000015258789,11.989999771118164,12.0,12.020000457763672,5502782.0,9.784184455871582
2016-11-09,12.34000015258789,11.970000267028809,12.0600004196167,12.140000343322754,17346999.0,9.881864547729492
2016-11-10,12.220000267028809,12.010000228881836,12.100000381469727,12.15999984741211,9838977.0,9.89814281463623
2016-11-11,12.15999984741211,11.979999542236328,12.149999618530273,12.039999961853027,10430911.0,9.800463676452637
2016-11-14,12.0600004196167,11.949999809265137,11.989999771118164,12.029999732971191,6504511.0,9.792323112487793
2016-11-15,12.220000267028809,12.010000228881836,12.079999923706055,12.069999694824219,11155028.0,9.824882507324219
2016-11-16,12.180000305175781,12.010000228881836,12.020000457763672,12.15999984741211,8548783.0,9.89814281463623
2016-11-17,12.350000381469727,12.079999923706055,12.130000114440918,12.319999694824219,10741696.0,10.02838134765625
2016-11-18,12.670000076293945,12.130000114440918,12.399999618530273,12.149999618530273,14016878.0,9.890002250671387
2016-11-21,12.319999694824219,12.0,12.119999885559082,12.210000038146973,10809856.0,9.9388427734375
2016-11-22,12.270000457763672,12.109999656677246,12.140000343322754,12.210000038146973,6838456.0,9.9388427734375
2016-11-23,13.430000305175781,12.15999984741211,12.279999732971191,12.880000114440918,33785281.0,10.484217643737793
2016-11-24,13.760000228881836,12.569999694824219,12.670000076293945,13.609999656677246,42419420.0,11.078431129455566
2016-11-25,14.600000381469727,13.350000381469727,13.470000267028809,13.819999694824219,41993643.0,11.249369621276855
2016-11-28,14.199999809265137,13.619999885559082,13.789999961853027,13.770000457763672,33585606.0,11.208670616149902
2016-11-29,14.539999961853027,13.579999923706055,13.6899995803833,14.5,33601506.0,11.802884101867676
2016-11-30,15.0,14.100000381469727,14.399999618530273,14.670000076293945,29268660.0,11.941262245178223
2016-12-01,15.100000381469727,14.199999809265137,14.460000038146973,14.229999542236328,42321790.0,11.583106994628906
2016-12-02,14.140000343322754,13.729999542236328,14.029999732971191,14.039999961853027,23424328.0,11.428447723388672
2016-12-05,13.5,12.699999809265137,13.5,12.729999542236328,19913451.0,10.362117767333984
2016-12-06,12.979999542236328,12.680000305175781,12.729999542236328,12.699999809265137,10443801.0,10.337697982788086
2016-12-07,12.890000343322754,12.510000228881836,12.75,12.760000228881836,8959407.0,10.3865385055542
2016-12-08,12.899999618530273,12.739999771118164,12.899999618530273,12.859999656677246,6970448.0,10.467936515808105
2016-12-09,13.079999923706055,12.720000267028809,12.899999618530273,12.949999809265137,10827239.0,10.541196823120117
2016-12-12,12.949999809265137,12.630000114440918,12.850000381469727,12.720000267028809,18160891.0,10.353979110717773
2016-12-13,12.949999809265137,12.399999618530273,12.5600004196167,12.869999885559082,5613966.0,10.47607707977295
2016-12-14,13.020000457763672,12.770000457763672,12.800000190734863,12.869999885559082,6906362.0,10.47607707977295
2016-12-15,13.100000381469727,12.5,12.869999885559082,12.989999771118164,7557065.0,10.573756217956543
2016-12-16,13.09000015258789,12.880000114440918,12.989999771118164,12.989999771118164,7321335.0,10.573756217956543
2016-12-19,12.920000076293945,12.600000381469727,12.600000381469727,12.829999923706055,4801602.0,10.443517684936523
2016-12-20,12.869999885559082,12.649999618530273,12.649999618530273,12.800000190734863,7554092.0,10.419097900390625
2016-12-21,12.899999618530273,12.649999618530273,12.829999923706055,12.75,5244457.0,10.378397941589355
2016-12-22,12.850000381469727,12.609999656677246,12.739999771118164,12.84000015258789,3699322.0,10.451658248901367
2016-12-23,12.869999885559082,12.699999809265137,12.800000190734863,12.710000038146973,2785310.0,10.34583854675293
2016-12-26,12.720000267028809,12.260000228881836,12.649999618530273,12.600000381469727,3866655.0,10.25629997253418
2016-12-27,12.850000381469727,12.520000457763672,12.539999961853027,12.6899995803833,3438160.0,10.329558372497559
2016-12-28,12.8100004196167,12.510000228881836,12.609999656677246,12.75,5516640.0,10.378397941589355
2016-12-29,12.850000381469727,12.670000076293945,12.729999542236328,12.84000015258789,3340239.0,10.451658248901367
2016-12-30,13.680000305175781,12.84000015258789,12.84000015258789,12.960000038146973,7950349.0,10.549336433410645
2017-01-03,13.369999885559082,12.869999885559082,12.989999771118164,13.25,6125538.0,10.785394668579102
2017-01-04,13.329999923706055,13.0,13.289999961853027,13.180000305175781,5390779.0,10.728415489196777
2017-01-05,13.1899995803833,12.819999694824219,13.180000305175781,12.850000381469727,5681532.0,10.459796905517578
2017-01-06,12.979999542236328,12.670000076293945,12.84000015258789,12.9399995803833,5367170.0,10.53305721282959
2017-01-09,12.899999618530273,12.699999809265137,12.84000015258789,12.720000267028809,4375831.0,10.353979110717773
2017-01-10,12.8100004196167,12.65999984741211,12.680000305175781,12.729999542236328,3380921.0,10.362117767333984
2017-01-11,12.819999694824219,12.319999694824219,12.729999542236328,12.390000343322754,3672101.0,10.08536148071289
2017-01-12,12.489999771118164,12.34000015258789,12.350000381469727,12.380000114440918,2703245.0,10.077220916748047
2017-01-13,12.649999618530273,12.210000038146973,12.520000457763672,12.3100004196167,3069761.0,10.020242691040039
2017-01-16,12.300000190734863,11.920000076293945,12.220000267028809,12.0600004196167,11080749.0,9.816743850708008
2017-01-17,12.140000343322754,12.010000228881836,12.100000381469727,12.119999885559082,3613967.0,9.865582466125488
2017-01-18,12.270000457763672,12.069999694824219,12.180000305175781,12.25,2879321.0,9.971402168273926
2017-01-19,12.380000114440918,12.1899995803833,12.1899995803833,12.3100004196167,2425446.0,10.020242691040039
2017-01-20,12.449999809265137,12.140000343322754,12.220000267028809,12.34000015258789,2897787.0,10.044661521911621
2017-01-23,12.5600004196167,12.319999694824219,12.329999923706055,12.430000305175781,5148218.0,10.117920875549316
2017-01-24,12.569999694824219,12.3100004196167,12.479999542236328,12.329999923706055,5088834.0,10.036521911621094
2017-01-25,12.75,12.449999809265137,12.449999809265137,12.720000267028809,7164955.0,10.353979110717773
2017-01-26,12.779999732971191,12.640000343322754,12.75,12.720000267028809,3662277.0,10.353979110717773
2017-02-03,12.720000267028809,12.5,12.699999809265137,12.520000457763672,2828059.0,10.191181182861328
2017-02-06,12.649999618530273,12.479999542236328,12.479999542236328,12.609999656677246,6529699.0,10.264439582824707
2017-02-07,12.630000114440918,12.5,12.600000381469727,12.579999923706055,5380032.0,10.240018844604492
2017-02-08,12.640000343322754,12.510000228881836,12.600000381469727,12.600000381469727,4858103.0,10.25629997253418
2017-02-09,12.75,12.569999694824219,12.600000381469727,12.600000381469727,8873166.0,10.25629997253418
2017-02-10,12.630000114440918,12.470000267028809,12.630000114440918,12.579999923706055,5801570.0,10.240018844604492
2017-02-13,12.5600004196167,12.279999732971191,12.510000228881836,12.4399995803833,9159884.0,10.126060485839844
2017-02-14,12.449999809265137,12.270000457763672,12.4399995803833,12.350000381469727,6749513.0,10.052802085876465
2017-02-15,12.369999885559082,12.149999618530273,12.34000015258789,12.170000076293945,6150601.0,9.906282424926758
2017-02-16,12.239999771118164,12.15999984741211,12.170000076293945,12.199999809265137,4841314.0,9.930702209472656
2017-02-17,12.270000457763672,12.0,12.239999771118164,12.039999961853027,6269062.0,9.800463676452637
2017-02-20,12.119999885559082,12.0,12.010000228881836,12.109999656677246,12567177.0,9.857442855834961
2017-02-21,12.279999732971191,12.100000381469727,12.119999885559082,12.149999618530273,14382910.0,9.890002250671387
2017-02-22,12.25,12.119999885559082,12.149999618530273,12.149999618530273,19382215.0,9.890002250671387
2017-02-23,12.15999984741211,11.949999809265137,12.149999618530273,12.0,9689716.0,9.767904281616211
2017-02-24,12.100000381469727,11.930000305175781,11.949999809265137,12.0600004196167,17109293.0,9.816743850708008
2017-02-27,12.229999542236328,12.050000190734863,12.079999923706055,12.09000015258789,30311206.0,9.841164588928223
2017-02-28,12.140000343322754,12.020000457763672,12.079999923706055,12.09000015258789,25778299.0,9.841164588928223
2017-03-01,12.170000076293945,11.960000038146973,12.09000015258789,12.0,16006189.0,9.767904281616211
2017-03-02,12.039999961853027,11.789999961853027,12.0,11.84000015258789,12481521.0,9.637664794921875
2017-03-03,11.970000267028809,11.779999732971191,11.800000190734863,11.880000114440918,7763065.0,9.670225143432617
2017-03-06,12.0,11.90999984741211,11.920000076293945,11.949999809265137,11761751.0,9.727204322814941
2017-03-07,12.020000457763672,11.819999694824219,11.949999809265137,12.0,14360686.0,9.767904281616211
2017-03-08,12.220000267028809,11.949999809265137,12.010000228881836,12.170000076293945,13842077.0,9.906282424926758
2017-03-09,12.140000343322754,11.90999984741211,12.140000343322754,12.109999656677246,10353378.0,9.857442855834961
2017-03-10,12.170000076293945,12.029999732971191,12.029999732971191,12.029999732971191,8415501.0,9.792323112487793
2017-03-13,12.260000228881836,11.90999984741211,12.050000190734863,12.229999542236328,19965334.0,9.955121994018555
2017-03-14,12.520000457763672,12.130000114440918,12.170000076293945,12.279999732971191,22104625.0,9.995820999145508
2017-03-15,12.239999771118164,12.029999732971191,12.210000038146973,12.09000015258789,20443472.0,9.841164588928223
2017-03-16,12.210000038146973,11.930000305175781,12.119999885559082,11.949999809265137,23724308.0,9.727204322814941
2017-03-17,12.039999961853027,11.680000305175781,12.0,11.710000038146973,25127083.0,9.53184700012207
2017-03-20,11.649999618530273,11.34000015258789,11.640000343322754,11.449999809265137,20577722.0,9.320207595825195
2017-03-21,11.5,11.3100004196167,11.4399995803833,11.420000076293945,21785270.0,9.295788764953613
2017-03-22,11.380000114440918,11.050000190734863,11.380000114440918,11.130000114440918,26761129.0,9.059731483459473
2017-03-23,11.180000305175781,10.850000381469727,11.149999618530273,10.9399995803833,32957060.0,8.905072212219238
2017-03-24,10.930000305175781,10.479999542236328,10.930000305175781,10.84000015258789,49858062.0,8.823674201965332
2017-03-27,10.930000305175781,10.619999885559082,10.770000457763672,10.699999809265137,33396997.0,8.709714889526367
2017-03-28,10.880000114440918,10.720000267028809,10.739999771118164,10.819999694824219,22771645.0,8.807394027709961
2017-03-29,10.949999809265137,10.75,10.819999694824219,10.84000015258789,14399857.0,8.823674201965332
2017-03-30,10.890000343322754,10.6899995803833,10.819999694824219,10.829999923706055,15483300.0,8.815532684326172
2017-03-31,11.130000114440918,10.789999961853027,10.8100004196167,11.100000381469727,19556702.0,9.035310745239258
2017-04-05,11.479999542236328,11.170000076293945,11.430000305175781,11.25,47435516.0,9.157410621643066
2017-04-06,11.3100004196167,11.09000015258789,11.279999732971191,11.180000305175781,31634657.0,9.100431442260742
2017-04-07,11.270000457763672,11.119999885559082,11.25,11.229999542236328,33709249.0,9.141129493713379
2017-04-10,11.569999694824219,11.199999809265137,11.260000228881836,11.399999618530273,54886502.0,9.279508590698242
2017-04-11,11.789999961853027,11.369999885559082,11.399999618530273,11.770000457763672,67071308.0,9.58068561553955
2017-04-12,12.15999984741211,11.770000457763672,11.899999618530273,11.930000305175781,65400748.0,9.710925102233887
2017-04-13,11.930000305175781,11.670000076293945,11.899999618530273,11.84000015258789,35677287.0,9.637664794921875
2017-04-14,11.800000190734863,11.59000015258789,11.789999961853027,11.699999809265137,29135893.0,9.523706436157227
2017-04-17,11.729999542236328,11.5,11.600000381469727,11.720000267028809,19692275.0,9.539986610412598
2017-04-18,11.779999732971191,11.579999923706055,11.710000038146973,11.59000015258789,23137512.0,9.434167861938477
2017-04-19,11.6899995803833,11.510000228881836,11.539999961853027,11.619999885559082,19162844.0,9.458586692810059
2017-04-20,11.8100004196167,11.609999656677246,11.640000343322754,11.75,19906164.0,9.564406394958496
2017-04-21,11.880000114440918,11.65999984741211,11.779999732971191,11.859999656677246,18262602.0,9.653944969177246
2017-04-24,11.970000267028809,11.489999771118164,11.850000381469727,11.960000038146973,25210139.0,9.735344886779785
2017-04-25,12.020000457763672,11.850000381469727,11.880000114440918,11.899999618530273,15414693.0,9.686504364013672
2017-04-26,12.039999961853027,11.850000381469727,11.90999984741211,11.850000381469727,13427319.0,9.645806312561035
2017-04-27,11.789999961853027,11.470000267028809,11.789999961853027,11.550000190734863,20609081.0,9.40160846710205
2017-04-28,11.550000190734863,11.399999618530273,11.520000457763672,11.539999961853027,13921515.0,9.393467903137207
2017-05-02,11.449999809265137,11.100000381469727,11.40999984741211,11.15999984741211,27078246.0,9.084150314331055
2017-05-03,11.149999618530273,10.829999923706055,11.109999656677246,10.930000305175781,27259256.0,8.896932601928711
2017-05-04,10.970000267028809,10.800000190734863,10.8100004196167,10.890000343322754,20941371.0,8.864373207092285
2017-05-05,10.949999809265137,10.710000038146973,10.859999656677246,10.9399995803833,22830388.0,8.905072212219238
2017-05-08,11.050000190734863,10.789999961853027,10.890000343322754,11.039999961853027,19087603.0,8.986472129821777
2017-05-09,11.010000228881836,10.829999923706055,10.989999771118164,10.859999656677246,10866296.0,8.83995246887207
2017-05-10,10.949999809265137,10.720000267028809,10.880000114440918,10.84000015258789,13165845.0,8.823674201965332
2017-05-11,11.039999961853027,10.75,10.779999732971191,10.979999542236328,16946022.0,8.93763256072998
2017-05-12,11.050000190734863,10.920000076293945,10.930000305175781,11.029999732971191,7207640.0,8.978331565856934
2017-05-15,11.239999771118164,11.0,11.039999961853027,11.199999809265137,13622017.0,9.116710662841797
2017-05-16,11.260000228881836,11.100000381469727,11.149999618530273,11.229999542236328,12432165.0,9.141129493713379
2017-05-17,11.300000190734863,11.109999656677246,11.210000038146973,11.140000343322754,11039653.0,9.067870140075684
2017-05-18,11.180000305175781,11.039999961853027,11.119999885559082,11.149999618530273,8769302.0,9.076010704040527
2017-05-19,11.180000305175781,11.0600004196167,11.130000114440918,11.149999618530273,6862767.0,9.076010704040527
2017-05-22,11.220000267028809,10.989999771118164,11.149999618530273,11.199999809265137,14906664.0,9.116710662841797
2017-05-23,11.369999885559082,11.119999885559082,11.149999618530273,11.34000015258789,15978522.0,9.230669021606445
2017-05-24,11.40999984741211,11.180000305175781,11.300000190734863,11.390000343322754,11121488.0,9.271368980407715
2017-05-25,11.989999771118164,11.470000267028809,11.470000267028809,11.720000267028809,48019661.0,9.539986610412598
2017-05-26,11.800000190734863,11.579999923706055,11.710000038146973,11.720000267028809,20805529.0,9.539986610412598
2017-05-31,12.119999885559082,11.760000228881836,12.010000228881836,11.890000343322754,38358634.0,9.678365707397461
2017-06-01,12.039999961853027,11.760000228881836,11.800000190734863,12.020000457763672,47767829.0,9.784184455871582
2017-06-02,12.050000190734863,11.850000381469727,12.0,11.930000305175781,27517490.0,9.710925102233887
2017-06-05,11.239999771118164,10.899999618530273,11.229999542236328,10.9399995803833,31402005.0,9.460151672363281
2017-06-06,11.0600004196167,10.8100004196167,10.869999885559082,10.979999542236328,18568264.0,9.49474048614502
2017-06-07,11.149999618530273,10.930000305175781,11.0,11.079999923706055,21682010.0,9.58121395111084
2017-06-08,11.239999771118164,11.010000228881836,11.050000190734863,11.220000267028809,21232164.0,9.702278137207031
2017-06-09,11.220000267028809,11.010000228881836,11.100000381469727,11.09000015258789,21749987.0,9.589861869812012
2017-06-12,11.300000190734863,11.020000457763672,11.050000190734863,11.079999923706055,19296066.0,9.58121395111084
2017-06-13,11.119999885559082,10.9399995803833,11.039999961853027,11.050000190734863,13769194.0,9.555273056030273
2017-06-14,10.960000038146973,10.550000190734863,10.90999984741211,10.569999694824219,33198673.0,9.140202522277832
2017-06-15,10.670000076293945,10.5,10.520000457763672,10.670000076293945,12537661.0,9.226675987243652
2017-06-16,10.699999809265137,10.569999694824219,10.670000076293945,10.609999656677246,7472269.0,9.17479133605957
2017-06-19,10.609999656677246,10.609999656677246,10.609999656677246,10.609999656677246,0.0,9.17479133605957
2017-06-20,10.649999618530273,10.550000190734863,10.649999618530273,10.59000015258789,10669696.0,9.15749740600586
2017-06-21,10.800000190734863,10.569999694824219,10.640000343322754,10.75,12672308.0,9.295853614807129
2017-06-22,10.949999809265137,10.720000267028809,10.770000457763672,10.739999771118164,16038832.0,9.287205696105957
2017-06-23,11.050000190734863,10.649999618530273,10.699999809265137,11.010000228881836,24496019.0,9.520684242248535
2017-06-26,11.699999809265137,11.050000190734863,11.069999694824219,11.520000457763672,58416965.0,9.961697578430176
2017-06-27,11.899999618530273,11.420000076293945,11.520000457763672,11.75,53978064.0,10.160584449768066
2017-06-28,11.859999656677246,11.5600004196167,11.699999809265137,11.619999885559082,23278445.0,10.04817008972168
2017-06-29,11.729999542236328,11.489999771118164,11.649999618530273,11.649999618530273,16202278.0,10.074110984802246
2017-06-30,11.640000343322754,11.449999809265137,11.579999923706055,11.470000267028809,15937557.0,9.918460845947266
2017-07-03,11.829999923706055,11.520000457763672,11.520000457763672,11.65999984741211,30290771.0,10.082758903503418
2017-07-04,11.710000038146973,11.289999961853027,11.710000038146973,11.359999656677246,26279302.0,9.823339462280273
2017-07-05,11.699999809265137,11.430000305175781,11.4399995803833,11.670000076293945,28252210.0,10.09140682220459
2017-07-06,11.850000381469727,11.630000114440918,11.680000305175781,11.720000267028809,24489942.0,10.134642601013184
2017-07-07,12.569999694824219,11.6899995803833,11.6899995803833,12.550000190734863,46562116.0,10.85236930847168
2017-07-10,13.100000381469727,12.279999732971191,12.569999694824219,12.369999885559082,45192641.0,10.696718215942383
2017-07-11,12.65999984741211,12.359999656677246,12.569999694824219,12.4399995803833,35747437.0,10.757247924804688
2017-07-12,12.779999732971191,12.329999923706055,12.390000343322754,12.4399995803833,30332942.0,10.757247924804688
2017-07-13,12.75,12.279999732971191,12.430000305175781,12.630000114440918,27731062.0,10.921546936035156
2017-07-14,12.75,12.260000228881836,12.529999732971191,12.720000267028809,25932202.0,10.999372482299805
2017-07-17,13.34000015258789,12.5600004196167,12.6899995803833,12.65999984741211,54492195.0,10.947488784790039
2017-07-18,13.050000190734863,12.430000305175781,12.720000267028809,12.850000381469727,45208475.0,11.111787796020508
2017-07-19,12.899999618530273,12.609999656677246,12.779999732971191,12.869999885559082,38778418.0,11.129081726074219
2017-07-20,13.25,12.699999809265137,12.8100004196167,13.130000114440918,45626737.0,11.353912353515625
2017-07-21,13.149999618530273,12.630000114440918,13.029999732971191,12.670000076293945,38543359.0,10.956135749816895
2017-07-24,12.6899995803833,12.319999694824219,12.5,12.460000038146973,39574773.0,10.774543762207031
2017-07-25,12.479999542236328,12.039999961853027,12.399999618530273,12.140000343322754,32776359.0,10.49782943725586
2017-07-26,12.289999961853027,11.960000038146973,12.140000343322754,12.109999656677246,27784105.0,10.471887588500977
2017-07-27,12.220000267028809,11.949999809265137,12.100000381469727,12.140000343322754,24138942.0,10.49782943725586
2017-07-28,12.369999885559082,12.050000190734863,12.130000114440918,12.180000305175781,29504600.0,10.532419204711914
2017-07-31,12.220000267028809,11.859999656677246,12.199999809265137,12.0600004196167,28821993.0,10.428651809692383
2017-08-01,12.210000038146973,11.949999809265137,12.029999732971191,12.119999885559082,19500500.0,10.480535507202148
2017-08-02,12.199999809265137,11.699999809265137,12.09000015258789,11.779999732971191,39415536.0,10.186525344848633
2017-08-03,11.869999885559082,11.579999923706055,11.800000190734863,11.739999771118164,24611945.0,10.151936531066895
2017-08-04,11.960000038146973,11.670000076293945,11.710000038146973,11.819999694824219,20083824.0,10.221115112304688
2017-08-07,11.869999885559082,11.75,11.789999961853027,11.829999923706055,15502289.0,10.229762077331543
2017-08-08,11.859999656677246,11.649999618530273,11.829999923706055,11.789999961853027,17059749.0,10.195173263549805
2017-08-09,11.859999656677246,11.680000305175781,11.760000228881836,11.84000015258789,12007946.0,10.238409996032715
2017-08-10,11.819999694824219,11.510000228881836,11.819999694824219,11.630000114440918,18553912.0,10.056816101074219
2017-08-11,11.550000190734863,11.119999885559082,11.550000190734863,11.210000038146973,30513462.0,9.69363021850586
2017-08-14,11.350000381469727,11.130000114440918,11.220000267028809,11.270000457763672,19467639.0,9.745514869689941
2017-08-15,11.369999885559082,11.260000228881836,11.300000190734863,11.319999694824219,10437784.0,9.788750648498535
2017-08-16,11.350000381469727,11.0600004196167,11.350000381469727,11.140000343322754,20997703.0,9.633099555969238
2017-08-17,11.350000381469727,11.130000114440918,11.140000343322754,11.329999923706055,13088282.0,9.79739761352539
2017-08-18,11.619999885559082,11.25,11.279999732971191,11.5600004196167,21005989.0,9.996286392211914
2017-08-21,11.680000305175781,11.539999961853027,11.619999885559082,11.569999694824219,14228130.0,10.00493335723877
2017-08-22,11.699999809265137,11.470000267028809,11.569999694824219,11.5600004196167,13844343.0,9.996286392211914
2017-08-23,11.609999656677246,11.479999542236328,11.550000190734863,11.569999694824219,8445686.0,10.00493335723877
2017-08-24,11.600000381469727,11.40999984741211,11.600000381469727,11.4399995803833,11423888.0,9.89251708984375
2017-08-25,11.739999771118164,11.4399995803833,11.449999809265137,11.699999809265137,22131133.0,10.117347717285156
2017-08-28,11.9399995803833,11.65999984741211,11.720000267028809,11.8100004196167,29385892.0,10.212469100952148
2017-08-29,11.84000015258789,11.680000305175781,11.84000015258789,11.800000190734863,16486179.0,10.203821182250977
2017-08-30,11.920000076293945,11.739999771118164,11.84000015258789,11.890000343322754,21723902.0,10.281646728515625
2017-08-31,11.880000114440918,11.65999984741211,11.850000381469727,11.720000267028809,12999050.0,10.134642601013184
2017-09-01,11.779999732971191,11.609999656677246,11.710000038146973,11.65999984741211,15808995.0,10.082758903503418
2017-09-04,11.670000076293945,11.479999542236328,11.670000076293945,11.520000457763672,19384188.0,9.961697578430176
2017-09-05,11.800000190734863,11.5,11.5,11.789999961853027,30008261.0,10.195173263549805
2017-09-06,11.960000038146973,11.6899995803833,11.760000228881836,11.770000457763672,19860093.0,10.177879333496094
2017-09-07,12.569999694824219,11.770000457763672,11.800000190734863,12.199999809265137,52499146.0,10.549713134765625
2017-09-08,12.5,12.069999694824219,12.170000076293945,12.260000228881836,36302707.0,10.601597785949707
2017-09-11,12.520000457763672,12.130000114440918,12.229999542236328,12.260000228881836,26063435.0,10.601597785949707
2017-09-12,12.359999656677246,12.109999656677246,12.210000038146973,12.1899995803833,23977932.0,10.541065216064453
2017-09-13,12.25,12.029999732971191,12.180000305175781,12.170000076293945,20246002.0,10.523772239685059
2017-09-14,12.699999809265137,12.119999885559082,12.119999885559082,12.520000457763672,50975482.0,10.82642650604248
2017-09-15,13.149999618530273,12.40999984741211,12.520000457763672,12.710000038146973,56622715.0,10.99072551727295
2017-09-18,13.029999732971191,12.6899995803833,12.829999923706055,12.720000267028809,55823802.0,10.999372482299805
2017-09-19,13.300000190734863,12.770000457763672,12.8100004196167,12.949999809265137,66710848.0,11.198261260986328
2017-09-20,12.989999771118164,12.649999618530273,12.979999542236328,12.760000228881836,38201579.0,11.03396224975586
2017-09-21,12.779999732971191,12.350000381469727,12.699999809265137,12.40999984741211,33225815.0,10.731307029724121
2017-09-22,12.619999885559082,12.289999961853027,12.460000038146973,12.369999885559082,30162337.0,10.696718215942383
2017-09-25,12.119999885559082,11.609999656677246,12.119999885559082,11.630000114440918,42702932.0,10.056816101074219
2017-09-26,11.779999732971191,11.550000190734863,11.550000190734863,11.65999984741211,19081700.0,10.082758903503418
2017-09-27,11.760000228881836,11.550000190734863,11.680000305175781,11.670000076293945,26586163.0,10.09140682220459
2017-09-28,11.710000038146973,11.390000343322754,11.710000038146973,11.430000305175781,24139214.0,9.883871078491211
2017-09-29,11.619999885559082,11.4399995803833,11.470000267028809,11.470000267028809,15753706.0,9.918460845947266
2017-10-09,11.869999885559082,11.680000305175781,11.75,11.770000457763672,30962607.0,10.177879333496094
2017-10-10,11.770000457763672,11.609999656677246,11.739999771118164,11.75,15580077.0,10.160584449768066
2017-10-11,11.829999923706055,11.6899995803833,11.75,11.739999771118164,15601450.0,10.151936531066895
2017-10-12,11.739999771118164,11.529999732971191,11.710000038146973,11.569999694824219,16692852.0,10.00493335723877
2017-10-13,11.640000343322754,11.550000190734863,11.600000381469727,11.600000381469727,9262495.0,10.030875205993652
2017-10-16,11.630000114440918,11.430000305175781,11.630000114440918,11.470000267028809,13374076.0,9.918460845947266
2017-10-17,11.539999961853027,11.399999618530273,11.470000267028809,11.430000305175781,8273451.0,9.883871078491211
2017-10-18,11.510000228881836,11.390000343322754,11.4399995803833,11.420000076293945,10477462.0,9.875224113464355
2017-10-19,11.5600004196167,11.399999618530273,11.449999809265137,11.420000076293945,15859846.0,9.875224113464355
2017-10-20,11.579999923706055,11.40999984741211,11.430000305175781,11.569999694824219,10770519.0,10.00493335723877
2017-10-23,11.65999984741211,11.529999732971191,11.5600004196167,11.640000343322754,10793508.0,10.06546401977539
2017-10-24,11.960000038146973,11.640000343322754,11.640000343322754,11.869999885559082,24268869.0,10.264351844787598
2017-10-25,12.109999656677246,11.829999923706055,11.899999618530273,12.010000228881836,21448244.0,10.385415077209473
2017-10-26,12.010000228881836,11.770000457763672,12.010000228881836,11.789999961853027,16875175.0,10.195173263549805
2017-10-27,11.949999809265137,11.710000038146973,11.789999961853027,11.739999771118164,15210658.0,10.151936531066895
2017-10-30,11.850000381469727,11.670000076293945,11.770000457763672,11.779999732971191,18118866.0,10.186525344848633
2017-10-31,11.850000381469727,11.680000305175781,11.800000190734863,11.829999923706055,15027787.0,10.229762077331543
2017-11-01,11.989999771118164,11.729999542236328,11.770000457763672,11.819999694824219,24576100.0,10.221115112304688
2017-11-02,11.800000190734863,11.430000305175781,11.800000190734863,11.75,30983005.0,10.160584449768066
2017-11-03,11.699999809265137,11.40999984741211,11.680000305175781,11.640000343322754,27219058.0,10.06546401977539
2017-11-06,11.579999923706055,11.270000457763672,11.569999694824219,11.34000015258789,20745839.0,9.806045532226562
2017-11-07,11.470000267028809,11.289999961853027,11.350000381469727,11.460000038146973,16797028.0,9.909812927246094
2017-11-08,11.479999542236328,11.350000381469727,11.430000305175781,11.470000267028809,18857411.0,9.918460845947266
2017-11-09,11.520000457763672,11.359999656677246,11.460000038146973,11.5,15817706.0,9.944401741027832
2017-11-10,11.520000457763672,11.15999984741211,11.5,11.260000228881836,24350335.0,9.73686695098877
2017-11-13,11.3100004196167,11.119999885559082,11.270000457763672,11.170000076293945,16709486.0,9.659041404724121
2017-11-14,11.3100004196167,11.079999923706055,11.149999618530273,11.239999771118164,18453976.0,9.719572067260742
2017-11-15,11.3100004196167,11.130000114440918,11.199999809265137,11.279999732971191,16229262.0,9.75416088104248
2017-11-16,11.59000015258789,11.220000267028809,11.239999771118164,11.569999694824219,33074435.0,10.00493335723877
2017-11-17,11.829999923706055,11.430000305175781,11.569999694824219,11.770000457763672,46904004.0,10.177879333496094
2017-11-20,11.739999771118164,11.460000038146973,11.710000038146973,11.619999885559082,21996848.0,10.04817008972168
2017-11-21,12.289999961853027,11.539999961853027,11.539999961853027,12.270000457763672,52382612.0,10.610244750976562
2017-11-22,12.520000457763672,12.170000076293945,12.220000267028809,12.25,42141256.0,10.592949867248535
2017-11-23,12.369999885559082,11.949999809265137,12.260000228881836,12.029999732971191,25477847.0,10.402709007263184
2017-11-24,12.430000305175781,11.930000305175781,11.989999771118164,12.279999732971191,24579989.0,10.618891716003418
2017-11-27,12.5,12.050000190734863,12.210000038146973,12.300000190734863,28185116.0,10.636186599731445
2017-11-28,12.289999961853027,11.920000076293945,12.270000457763672,11.989999771118164,23822225.0,10.368119239807129
2017-11-29,12.989999771118164,11.9399995803833,12.0,12.970000267028809,63910482.0,11.215556144714355
2017-11-30,12.84000015258789,12.199999809265137,12.800000190734863,12.390000343322754,51881474.0,10.714012145996094
2017-12-01,12.579999923706055,12.180000305175781,12.279999732971191,12.390000343322754,28158420.0,10.714012145996094
2017-12-04,12.350000381469727,11.800000190734863,12.25,12.329999923706055,27375948.0,10.662127494812012
2017-12-05,12.699999809265137,12.210000038146973,12.270000457763672,12.569999694824219,42678211.0,10.86966323852539
2017-12-06,12.609999656677246,12.149999618530273,12.420000076293945,12.479999542236328,21049463.0,10.791836738586426
2017-12-07,12.800000190734863,12.319999694824219,12.369999885559082,12.460000038146973,23117797.0,10.774543762207031
2017-12-08,12.399999618530273,12.109999656677246,12.399999618530273,12.210000038146973,20226116.0,10.558361053466797
2017-12-11,12.199999809265137,11.850000381469727,12.15999984741211,12.069999694824219,29523222.0,10.437298774719238
2017-12-12,12.210000038146973,11.90999984741211,11.979999542236328,11.930000305175781,22591256.0,10.316235542297363
2017-12-13,11.970000267028809,11.800000190734863,11.930000305175781,11.960000038146973,11669269.0,10.342177391052246
2017-12-14,12.050000190734863,11.65999984741211,11.899999618530273,11.710000038146973,17798952.0,10.125995635986328
2017-12-15,11.75,11.470000267028809,11.729999542236328,11.489999771118164,14449225.0,9.93575382232666
2017-12-18,11.539999961853027,11.350000381469727,11.460000038146973,11.449999809265137,13501836.0,9.901165008544922
2017-12-19,11.579999923706055,11.4399995803833,11.460000038146973,11.5600004196167,14257244.0,9.996286392211914
2017-12-20,11.520000457763672,11.279999732971191,11.5,11.329999923706055,18007513.0,9.79739761352539
2017-12-21,11.90999984741211,11.300000190734863,11.329999923706055,11.579999923706055,34014879.0,10.013579368591309
2017-12-22,11.779999732971191,11.40999984741211,11.640000343322754,11.479999542236328,18778614.0,9.927106857299805
2017-12-25,12.470000267028809,11.569999694824219,11.569999694824219,12.199999809265137,70983989.0,10.549713134765625
2017-12-26,12.619999885559082,12.130000114440918,12.1899995803833,12.550000190734863,52832580.0,10.85236930847168
2017-12-27,12.529999732971191,12.359999656677246,12.449999809265137,12.470000267028809,24368386.0,10.783190727233887
2017-12-28,12.720000267028809,12.350000381469727,12.430000305175781,12.619999885559082,26361772.0,10.9128999710083
2017-12-29,12.890000343322754,12.449999809265137,12.619999885559082,12.630000114440918,32380761.0,10.921546936035156
2018-01-02,13.890000343322754,12.859999656677246,12.859999656677246,13.819999694824219,223618217.0,11.950576782226562
2018-01-03,13.970000267028809,13.609999656677246,13.640000343322754,13.729999542236328,172931830.0,11.872750282287598
2018-01-04,14.0,13.609999656677246,13.819999694824219,13.819999694824219,95925171.0,11.950576782226562
2018-01-05,15.199999809265137,13.899999618530273,14.0,14.720000267028809,204189526.0,12.728835105895996
2018-01-08,16.190000534057617,14.979999542236328,15.0,15.460000038146973,161584531.0,13.368734359741211
2018-01-09,15.949999809265137,15.300000190734863,15.3100004196167,15.829999923706055,79832889.0,13.688685417175293
2018-01-10,16.200000762939453,15.649999618530273,15.699999809265137,16.079999923706055,63260032.0,13.904868125915527
2018-01-11,16.079999923706055,15.510000228881836,16.079999923706055,15.880000114440918,59212603.0,13.731922149658203
2018-01-12,16.229999542236328,15.5,15.789999961853027,15.920000076293945,59439582.0,13.766510963439941
2018-01-15,16.3700008392334,15.670000076293945,15.920000076293945,15.9399995803833,94924272.0,13.783805847167969
2018-01-16,17.530000686645508,15.600000381469727,15.710000038146973,17.40999984741211,136205819.0,15.054959297180176
2018-01-17,17.290000915527344,16.079999923706055,17.200000762939453,16.709999084472656,112890488.0,14.449646949768066
2018-01-18,16.979999542236328,16.1299991607666,16.739999771118164,16.34000015258789,71702525.0,14.129697799682617
2018-01-19,16.799999237060547,15.729999542236328,16.3799991607666,15.90999984741211,86488636.0,13.75786304473877
2018-01-22,16.1200008392334,15.630000114440918,15.9399995803833,16.010000228881836,69242953.0,13.84433650970459
2018-01-23,16.850000381469727,15.850000381469727,15.970000267028809,16.520000457763672,107387651.0,14.28534984588623
2018-01-24,16.75,15.979999542236328,16.3700008392334,16.110000610351562,67787719.0,13.93080997467041
2018-01-25,16.100000381469727,15.3100004196167,16.100000381469727,15.6899995803833,83372491.0,13.567623138427734
2018-01-26,16.489999771118164,15.59000015258789,15.619999885559082,16.139999389648438,75028627.0,13.956750869750977
2018-01-29,16.559999465942383,15.800000190734863,16.190000534057617,16.34000015258789,61979633.0,14.129697799682617
2018-01-30,16.350000381469727,15.34000015258789,16.299999237060547,15.380000114440918,72445175.0,13.299556732177734
2018-01-31,15.9399995803833,15.260000228881836,15.390000343322754,15.65999984741211,65499279.0,13.541681289672852
2018-02-01,15.84000015258789,15.09000015258789,15.5600004196167,15.800000190734863,93688005.0,13.662744522094727
2018-02-02,15.899999618530273,15.029999732971191,15.399999618530273,15.770000457763672,73168470.0,13.636801719665527
2018-02-05,15.949999809265137,15.270000457763672,15.600000381469727,15.6899995803833,67457054.0,13.567623138427734
2018-02-06,15.350000381469727,14.239999771118164,15.199999809265137,14.59000015258789,100519612.0,12.616418838500977
2018-02-07,14.850000381469727,13.130000114440918,14.84000015258789,13.3100004196167,133418622.0,11.509565353393555
2018-02-08,13.510000228881836,13.079999923706055,13.220000267028809,13.329999923706055,67233321.0,11.52685832977295
2018-02-09,13.0600004196167,12.119999885559082,12.899999618530273,12.600000381469727,74332017.0,10.89560604095459
2018-02-12,12.739999771118164,12.3100004196167,12.600000381469727,12.600000381469727,50396264.0,10.89560604095459
2018-02-13,13.149999618530273,12.5600004196167,12.720000267028809,12.619999885559082,63398682.0,10.9128999710083
2018-02-14,12.670000076293945,12.260000228881836,12.649999618530273,12.489999771118164,40193366.0,10.800484657287598
2018-02-22,13.0,12.619999885559082,12.729999542236328,12.949999809265137,44119071.0,11.198261260986328
2018-02-23,13.25,12.859999656677246,12.960000038146973,13.029999732971191,49457619.0,11.267439842224121
2018-02-26,13.210000038146973,12.399999618530273,13.180000305175781,12.760000228881836,66821706.0,11.03396224975586
2018-02-27,12.800000190734863,12.34000015258789,12.779999732971191,12.460000038146973,56293764.0,10.774543762207031
2018-02-28,12.960000038146973,12.300000190734863,12.350000381469727,12.800000190734863,66192196.0,11.068551063537598
2018-03-01,12.779999732971191,12.229999542236328,12.59000015258789,12.289999961853027,78372571.0,10.627538681030273
2018-03-02,12.329999923706055,11.949999809265137,12.149999618530273,12.210000038146973,45626407.0,10.558361053466797
2018-03-05,12.460000038146973,12.0600004196167,12.229999542236328,12.170000076293945,40239301.0,10.523772239685059
2018-03-06,12.6899995803833,12.0,12.229999542236328,12.619999885559082,62492181.0,10.9128999710083
2018-03-07,12.600000381469727,12.390000343322754,12.5,12.479999542236328,34429758.0,10.791836738586426
2018-03-08,12.550000190734863,12.329999923706055,12.350000381469727,12.5,26446522.0,10.80913257598877
2018-03-09,12.609999656677246,12.289999961853027,12.5600004196167,12.479999542236328,30182398.0,10.791836738586426
2018-03-12,12.539999961853027,12.119999885559082,12.510000228881836,12.279999732971191,41710447.0,10.618891716003418
2018-03-13,12.430000305175781,12.220000267028809,12.25,12.329999923706055,24566041.0,10.662127494812012
2018-03-14,12.539999961853027,12.229999542236328,12.329999923706055,12.5,31754243.0,10.80913257598877
2018-03-15,12.5,12.329999923706055,12.4399995803833,12.4399995803833,26630963.0,10.757247924804688
2018-03-16,12.600000381469727,12.399999618530273,12.40999984741211,12.510000228881836,29206808.0,10.817780494689941
2018-03-19,12.460000038146973,12.140000343322754,12.460000038146973,12.149999618530273,31937073.0,10.506476402282715
2018-03-20,12.199999809265137,11.960000038146973,12.069999694824219,12.15999984741211,19809187.0,10.515124320983887
2018-03-21,12.350000381469727,12.140000343322754,12.1899995803833,12.270000457763672,24383714.0,10.610244750976562
2018-03-22,12.319999694824219,12.079999923706055,12.25,12.25,21125624.0,10.592949867248535
2018-03-23,12.09000015258789,11.600000381469727,11.970000267028809,12.020000457763672,55170727.0,10.394062995910645
2018-03-26,11.880000114440918,11.479999542236328,11.859999656677246,11.710000038146973,34182761.0,10.125995635986328
2018-03-27,11.9399995803833,11.600000381469727,11.850000381469727,11.720000267028809,31306166.0,10.134642601013184
2018-03-28,11.850000381469727,11.420000076293945,11.550000190734863,11.510000228881836,30944877.0,9.953049659729004
2018-03-29,12.149999618530273,11.239999771118164,11.520000457763672,11.989999771118164,63235963.0,10.368119239807129
2018-03-30,11.890000343322754,11.600000381469727,11.859999656677246,11.65999984741211,32549159.0,10.082758903503418
2018-04-02,11.850000381469727,11.489999771118164,11.600000381469727,11.5,28969670.0,9.944401741027832
2018-04-03,11.430000305175781,11.149999618530273,11.380000114440918,11.239999771118164,30001191.0,9.719572067260742
2018-04-04,11.369999885559082,11.149999618530273,11.239999771118164,11.170000076293945,21375464.0,9.659041404724121
2018-04-09,11.239999771118164,11.029999732971191,11.149999618530273,11.140000343322754,13990362.0,9.633099555969238
2018-04-10,11.520000457763672,11.140000343322754,11.140000343322754,11.5,25323194.0,9.944401741027832
2018-04-11,11.880000114440918,11.420000076293945,11.5,11.640000343322754,33725337.0,10.06546401977539
2018-04-12,11.609999656677246,11.460000038146973,11.59000015258789,11.479999542236328,16006176.0,9.927106857299805
2018-04-13,11.609999656677246,11.420000076293945,11.550000190734863,11.449999809265137,12282384.0,9.901165008544922
2018-04-16,11.4399995803833,10.880000114440918,11.4399995803833,11.0600004196167,31025052.0,9.563920974731445
2018-04-17,11.149999618530273,10.9399995803833,11.100000381469727,10.989999771118164,22453430.0,9.503388404846191
2018-04-18,11.15999984741211,10.899999618530273,11.119999885559082,11.100000381469727,39752003.0,9.598509788513184
2018-04-19,11.430000305175781,11.0600004196167,11.119999885559082,11.359999656677246,32394934.0,9.823339462280273
2018-04-20,11.34000015258789,11.039999961853027,11.319999694824219,11.229999542236328,29618232.0,9.71092414855957
2018-04-23,11.270000457763672,11.100000381469727,11.170000076293945,11.239999771118164,18369976.0,9.719572067260742
2018-04-24,11.65999984741211,11.289999961853027,11.289999961853027,11.550000190734863,37882843.0,9.987638473510742
2018-04-25,11.5,11.34000015258789,11.460000038146973,11.359999656677246,17059827.0,9.823339462280273
2018-04-26,11.4399995803833,11.09000015258789,11.399999618530273,11.229999542236328,22800269.0,9.71092414855957
2018-04-27,11.270000457763672,10.899999618530273,11.220000267028809,11.210000038146973,21158632.0,9.69363021850586
2018-05-02,11.300000190734863,11.130000114440918,11.210000038146973,11.210000038146973,12285844.0,9.69363021850586
2018-05-03,11.300000190734863,11.100000381469727,11.199999809265137,11.25,13430904.0,9.728219032287598
2018-05-04,11.359999656677246,11.1899995803833,11.239999771118164,11.199999809265137,13284444.0,9.684983253479004
2018-05-07,11.40999984741211,11.170000076293945,11.229999542236328,11.380000114440918,20826713.0,9.8406343460083
2018-05-08,11.670000076293945,11.350000381469727,11.350000381469727,11.579999923706055,26073376.0,10.013579368591309
2018-05-09,11.579999923706055,11.390000343322754,11.579999923706055,11.420000076293945,17969104.0,9.875224113464355
2018-05-10,11.5,11.270000457763672,11.460000038146973,11.449999809265137,15840043.0,9.901165008544922
2018-05-11,11.470000267028809,11.3100004196167,11.449999809265137,11.329999923706055,13604854.0,9.79739761352539
2018-05-14,11.390000343322754,11.270000457763672,11.319999694824219,11.3100004196167,11110548.0,9.78010368347168
2018-05-15,11.390000343322754,11.270000457763672,11.319999694824219,11.380000114440918,11863136.0,9.8406343460083
2018-05-16,11.350000381469727,11.1899995803833,11.350000381469727,11.239999771118164,16137308.0,9.719572067260742
2018-05-17,11.300000190734863,11.170000076293945,11.25,11.229999542236328,9667418.0,9.71092414855957
2018-05-18,11.270000457763672,11.149999618530273,11.220000267028809,11.270000457763672,15097890.0,9.745514869689941
2018-05-21,11.319999694824219,11.239999771118164,11.289999961853027,11.279999732971191,14470442.0,9.75416088104248
2018-05-22,11.289999961853027,11.050000190734863,11.289999961853027,11.119999885559082,19018825.0,9.615804672241211
2018-05-23,11.09000015258789,10.890000343322754,11.069999694824219,10.899999618530273,19480309.0,9.425562858581543
2018-05-24,10.920000076293945,10.649999618530273,10.899999618530273,10.680000305175781,20582086.0,9.235322952270508
2018-05-25,10.779999732971191,10.579999923706055,10.680000305175781,10.729999542236328,17461673.0,9.278558731079102
2018-05-28,10.75,10.609999656677246,10.699999809265137,10.649999618530273,10732112.0,9.209380149841309
2018-05-29,10.710000038146973,10.390000343322754,10.65999984741211,10.699999809265137,23978587.0,9.252616882324219
2018-05-30,10.6899995803833,10.40999984741211,10.579999923706055,10.449999809265137,17541417.0,9.0364351272583
2018-05-31,10.720000267028809,10.449999809265137,10.520000457763672,10.630000114440918,16709410.0,9.192086219787598
2018-06-01,10.899999618530273,10.579999923706055,10.579999923706055,10.6899995803833,18474546.0,9.243968963623047
2018-06-04,10.960000038146973,10.649999618530273,10.710000038146973,10.920000076293945,23337576.0,9.44285774230957
2018-06-05,10.979999542236328,10.8100004196167,10.9399995803833,10.90999984741211,17541757.0,9.434210777282715
2018-06-06,10.920000076293945,10.75,10.890000343322754,10.819999694824219,13810103.0,9.356385231018066
2018-06-07,11.020000457763672,10.819999694824219,10.859999656677246,10.920000076293945,18266625.0,9.44285774230957
2018-06-08,10.869999885559082,10.619999885559082,10.84000015258789,10.710000038146973,12906213.0,9.26126480102539
2018-06-11,10.920000076293945,10.670000076293945,10.680000305175781,10.829999923706055,13640213.0,9.365031242370605
2018-06-12,10.869999885559082,10.680000305175781,10.800000190734863,10.8100004196167,10396253.0,9.347738265991211
2018-06-13,11.050000190734863,10.75,10.789999961853027,10.850000381469727,15064718.0,9.38232707977295
2018-06-14,10.859999656677246,10.670000076293945,10.779999732971191,10.84000015258789,16079345.0,9.373679161071777
2018-06-15,11.300000190734863,10.819999694824219,10.850000381469727,11.1899995803833,56583929.0,9.676335334777832
2018-06-19,11.1899995803833,10.65999984741211,11.020000457763672,10.859999656677246,74140825.0,9.390974044799805
2018-06-20,11.140000343322754,10.670000076293945,10.84000015258789,11.09000015258789,21569952.0,9.589861869812012
2018-06-21,11.489999771118164,11.039999961853027,11.079999923706055,11.1899995803833,39105906.0,9.676335334777832
2018-06-22,11.350000381469727,10.9399995803833,11.140000343322754,11.34000015258789,31043013.0,9.806045532226562
2018-06-25,11.460000038146973,10.699999809265137,11.4399995803833,10.729999542236328,28136130.0,9.278558731079102
2018-06-26,10.539999961853027,10.0600004196167,10.5,10.319999694824219,27147564.0,8.924019813537598
2018-06-27,10.34000015258789,9.960000038146973,10.319999694824219,10.079999923706055,19726836.0,8.716484069824219
2018-06-28,10.130000114440918,9.600000381469727,10.010000228881836,9.779999732971191,26224012.0,8.45706558227539
2018-06-29,10.229999542236328,9.729999542236328,9.779999732971191,10.1899995803833,21771619.0,8.811603546142578
2018-07-02,10.149999618530273,9.420000076293945,10.130000114440918,9.550000190734863,24575439.0,8.258177757263184
2018-07-03,9.65999984741211,9.399999618530273,9.5600004196167,9.649999618530273,16659552.0,8.344650268554688
2018-07-04,9.739999771118164,9.5,9.680000305175781,9.539999961853027,17215588.0,8.249529838562012
2018-07-05,9.630000114440918,9.3100004196167,9.520000457763672,9.420000076293945,12008120.0,8.14576244354248
2018-07-06,9.460000038146973,9.0600004196167,9.430000305175781,9.420000076293945,20292148.0,8.14576244354248
2018-07-09,9.630000114440918,9.369999885559082,9.399999618530273,9.609999656677246,14469146.0,8.310060501098633
2018-07-10,9.720000267028809,9.529999732971191,9.600000381469727,9.680000305175781,25546598.0,8.370593070983887
2018-07-11,9.0,8.65999984741211,9.0,8.770000457763672,21335256.0,8.022961616516113
2018-07-12,8.960000038146973,8.779999732971191,8.779999732971191,8.90999984741211,22450513.0,8.15103530883789
2018-07-13,9.09000015258789,8.850000381469727,9.020000457763672,8.880000114440918,17877693.0,8.123591423034668
2018-07-16,8.890000343322754,8.609999656677246,8.890000343322754,8.6899995803833,14562006.0,7.949775218963623
2018-07-17,8.710000038146973,8.600000381469727,8.680000305175781,8.670000076293945,11159394.0,7.931479454040527
2018-07-18,8.710000038146973,8.539999961853027,8.699999809265137,8.550000190734863,10238212.0,7.8217010498046875
2018-07-19,8.649999618530273,8.489999771118164,8.59000015258789,8.510000228881836,10496152.0,7.78510856628418
2018-07-20,8.720000267028809,8.399999618530273,8.510000228881836,8.670000076293945,14921418.0,7.931479454040527
2018-07-23,9.0,8.569999694824219,8.579999923706055,8.9399995803833,24419568.0,8.178479194641113
2018-07-24,9.399999618530273,9.010000228881836,9.010000228881836,9.1899995803833,30497413.0,8.407183647155762
2018-07-25,9.270000457763672,9.09000015258789,9.15999984741211,9.199999809265137,13315154.0,8.416332244873047
2018-07-26,9.300000190734863,9.0600004196167,9.199999809265137,9.109999656677246,16384294.0,8.333998680114746
2018-07-27,9.229999542236328,9.050000190734863,9.050000190734863,9.149999618530273,9021022.0,8.370591163635254
2018-07-30,9.260000228881836,9.0600004196167,9.170000076293945,9.109999656677246,8897561.0,8.333998680114746
2018-07-31,9.229999542236328,9.050000190734863,9.119999885559082,9.15999984741211,11060244.0,8.379739761352539
2018-08-01,9.140000343322754,8.699999809265137,9.029999732971191,8.710000038146973,26553431.0,7.968071937561035
2018-08-02,8.75,8.430000305175781,8.65999984741211,8.609999656677246,13913419.0,7.876589775085449
2018-08-03,8.640000343322754,8.449999809265137,8.550000190734863,8.539999961853027,11096949.0,7.8125529289245605
2018-08-06,8.539999961853027,8.289999961853027,8.539999961853027,8.390000343322754,12965850.0,7.67533016204834
2018-08-07,8.640000343322754,8.359999656677246,8.460000038146973,8.630000114440918,16808614.0,7.894886493682861
2018-08-08,8.710000038146973,8.529999732971191,8.630000114440918,8.539999961853027,9111010.0,7.8125529289245605
2018-08-09,8.84000015258789,8.460000038146973,8.5,8.739999771118164,13647243.0,7.995516300201416
2018-08-10,9.100000381469727,8.800000190734863,8.800000190734863,8.850000381469727,20242411.0,8.096146583557129
2018-08-13,8.899999618530273,8.649999618530273,8.649999618530273,8.850000381469727,10196222.0,8.096146583557129
2018-08-14,8.899999618530273,8.65999984741211,8.8100004196167,8.75,8377355.0,8.004664421081543
2018-08-15,8.789999961853027,8.609999656677246,8.75,8.630000114440918,5545246.0,7.894886493682861
2018-08-16,8.770000457763672,8.460000038146973,8.520000457763672,8.6899995803833,10724840.0,7.949775218963623
2018-08-17,8.779999732971191,8.579999923706055,8.699999809265137,8.609999656677246,9050016.0,7.876589775085449
2018-08-20,8.800000190734863,8.40999984741211,8.619999885559082,8.619999885559082,19973389.0,7.885738372802734
2018-08-21,8.75,8.529999732971191,8.59000015258789,8.699999809265137,11299847.0,7.95892333984375
2018-08-22,8.729999542236328,8.630000114440918,8.699999809265137,8.65999984741211,5257288.0,7.922330856323242
2018-08-23,8.720000267028809,8.539999961853027,8.65999984741211,8.600000381469727,6468960.0,7.8674421310424805
2018-08-24,8.680000305175781,8.520000457763672,8.600000381469727,8.630000114440918,6401496.0,7.894886493682861
2018-08-27,8.949999809265137,8.640000343322754,8.649999618530273,8.920000076293945,17453381.0,8.160183906555176
2018-08-28,8.979999542236328,8.829999923706055,8.930000305175781,8.880000114440918,9211353.0,8.123591423034668
2018-08-29,9.020000457763672,8.829999923706055,8.859999656677246,9.0,13451307.0,8.233368873596191
2018-08-30,9.180000305175781,8.979999542236328,9.069999694824219,9.050000190734863,19496597.0,8.279109954833984
2018-08-31,9.260000228881836,8.949999809265137,9.050000190734863,9.149999618530273,16341224.0,8.370591163635254
2018-09-03,9.180000305175781,8.989999771118164,9.109999656677246,9.0600004196167,11458857.0,8.28825855255127
2018-09-04,9.199999809265137,9.020000457763672,9.09000015258789,9.1899995803833,11211055.0,8.407183647155762
2018-09-05,9.1899995803833,8.989999771118164,9.1899995803833,9.020000457763672,9834818.0,8.251666069030762
2018-09-06,9.0600004196167,8.8100004196167,8.970000267028809,8.829999923706055,11593904.0,8.077850341796875
2018-09-07,8.949999809265137,8.710000038146973,8.829999923706055,8.819999694824219,8958505.0,8.06870174407959
2018-09-10,8.9399995803833,8.739999771118164,8.8100004196167,8.779999732971191,11032608.0,8.032109260559082
2018-09-11,8.84000015258789,8.520000457763672,8.770000457763672,8.619999885559082,9270647.0,7.885738372802734
2018-09-12,8.640000343322754,8.479999542236328,8.619999885559082,8.550000190734863,6393126.0,7.8217010498046875
2018-09-13,8.739999771118164,8.550000190734863,8.640000343322754,8.710000038146973,7951376.0,7.968071937561035
2018-09-14,8.760000228881836,8.640000343322754,8.710000038146973,8.720000267028809,5951336.0,7.97722053527832
2018-09-17,8.75,8.569999694824219,8.680000305175781,8.640000343322754,8085544.0,7.9040350914001465
2018-09-18,8.8100004196167,8.59000015258789,8.640000343322754,8.800000190734863,7624884.0,8.050405502319336
2018-09-19,9.279999732971191,8.760000228881836,8.800000190734863,9.270000457763672,29373549.0,8.48037052154541
2018-09-20,9.279999732971191,9.149999618530273,9.210000038146973,9.180000305175781,14627942.0,8.39803695678711
2018-09-21,9.5600004196167,9.140000343322754,9.239999771118164,9.510000228881836,23203727.0,8.69992733001709
2018-09-25,9.25,8.949999809265137,9.25,9.119999885559082,33945879.0,8.343147277832031
2018-09-26,9.199999809265137,9.010000228881836,9.09000015258789,9.039999961853027,16293651.0,8.2699613571167
2018-09-27,9.140000343322754,8.989999771118164,9.039999961853027,9.050000190734863,12233317.0,8.279109954833984
2018-09-28,9.1899995803833,9.029999732971191,9.109999656677246,9.069999694824219,14672968.0,8.297406196594238
2018-10-08,8.920000076293945,8.6899995803833,8.859999656677246,8.75,14519605.0,8.004664421081543
2018-10-09,8.819999694824219,8.59000015258789,8.699999809265137,8.75,10986274.0,8.004664421081543
2018-10-10,8.850000381469727,8.680000305175781,8.75,8.789999961853027,6727337.0,8.04125690460205
2018-10-11,8.680000305175781,8.069999694824219,8.600000381469727,8.199999809265137,23968014.0,7.501513957977295
2018-10-12,8.239999771118164,7.920000076293945,8.170000076293945,8.180000305175781,16846788.0,7.483217716217041
2018-10-15,8.1899995803833,7.980000019073486,8.119999885559082,8.050000190734863,12312713.0,7.364291667938232
2018-10-16,8.100000381469727,7.610000133514404,8.050000190734863,7.730000019073486,16726255.0,7.071548938751221
2018-10-17,7.860000133514404,7.690000057220459,7.820000171661377,7.800000190734863,11884808.0,7.135587215423584
2018-10-18,7.829999923706055,7.650000095367432,7.769999980926514,7.71999979019165,7968907.0,7.062400817871094
2018-10-19,8.079999923706055,7.619999885559082,7.670000076293945,8.079999923706055,18486962.0,7.391735553741455
2018-10-22,8.470000267028809,8.09000015258789,8.09000015258789,8.369999885559082,25638900.0,7.657033443450928
2018-10-23,8.34000015258789,8.09000015258789,8.329999923706055,8.149999618530273,12513898.0,7.455772876739502
2018-10-24,8.34000015258789,8.079999923706055,8.130000114440918,8.210000038146973,11103609.0,7.510662078857422
2018-10-25,8.399999618530273,7.96999979019165,8.0,8.390000343322754,20526459.0,7.67533016204834
2018-10-26,9.010000228881836,8.359999656677246,8.40999984741211,8.609999656677246,28478663.0,7.876589775085449
2018-10-29,8.729999542236328,8.369999885559082,8.640000343322754,8.479999542236328,13115769.0,7.757663249969482
2018-10-30,9.15999984741211,8.529999732971191,8.600000381469727,9.029999732971191,33366602.0,8.26081371307373
2018-10-31,9.239999771118164,8.859999656677246,9.050000190734863,9.15999984741211,25864761.0,8.379739761352539
2018-11-01,9.399999618530273,9.130000114440918,9.300000190734863,9.140000343322754,36519628.0,8.361443519592285
2018-11-02,9.369999885559082,9.039999961853027,9.350000381469727,9.300000190734863,26470367.0,8.507814407348633
2018-11-05,9.279999732971191,9.079999923706055,9.1899995803833,9.239999771118164,14641274.0,8.452924728393555
2018-11-06,9.460000038146973,9.1899995803833,9.25,9.4399995803833,16084516.0,8.635889053344727
2018-11-07,9.569999694824219,9.260000228881836,9.449999809265137,9.3100004196167,14303780.0,8.516963005065918
2018-11-08,9.479999542236328,9.270000457763672,9.399999618530273,9.319999694824219,13457904.0,8.526110649108887
2018-11-09,9.359999656677246,9.15999984741211,9.300000190734863,9.180000305175781,14215937.0,8.39803695678711
2018-11-12,9.539999961853027,9.1899995803833,9.1899995803833,9.399999618530273,20115335.0,8.599296569824219
2018-11-13,9.600000381469727,9.34000015258789,9.34000015258789,9.510000228881836,27974817.0,8.69992733001709
2018-11-14,9.649999618530273,9.350000381469727,9.550000190734863,9.359999656677246,14130864.0,8.562704086303711
2018-11-15,9.5600004196167,9.359999656677246,9.359999656677246,9.550000190734863,12756412.0,8.736519813537598
2018-11-16,9.729999542236328,9.420000076293945,9.5600004196167,9.520000457763672,26399920.0,8.709075927734375
2018-11-19,9.979999542236328,9.539999961853027,9.569999694824219,9.970000267028809,32340552.0,9.120743751525879
2018-11-20,10.050000190734863,9.6899995803833,9.850000381469727,9.739999771118164,21399307.0,8.910334587097168
2018-11-21,9.960000038146973,9.630000114440918,9.649999618530273,9.859999656677246,29080683.0,9.020112991333008
2018-11-22,9.899999618530273,9.6899995803833,9.850000381469727,9.720000267028809,10461191.0,8.89203929901123
2018-11-23,9.75,9.470000267028809,9.699999809265137,9.489999771118164,13671531.0,8.68163013458252
2018-11-26,9.6899995803833,9.430000305175781,9.489999771118164,9.489999771118164,8847412.0,8.68163013458252
2018-11-27,9.670000076293945,9.4399995803833,9.520000457763672,9.510000228881836,10830930.0,8.69992733001709
2018-11-28,9.6899995803833,9.479999542236328,9.529999732971191,9.5600004196167,14650286.0,8.745668411254883
2018-11-29,9.779999732971191,9.4399995803833,9.630000114440918,9.470000267028809,13559432.0,8.663334846496582
2018-11-30,9.520000457763672,9.350000381469727,9.449999809265137,9.510000228881836,9011717.0,8.69992733001709
2018-12-03,9.739999771118164,9.529999732971191,9.680000305175781,9.640000343322754,15347230.0,8.818853378295898
2018-12-04,9.649999618530273,9.289999961853027,9.619999885559082,9.399999618530273,15949614.0,8.599296569824219
2018-12-05,9.760000228881836,9.270000457763672,9.270000457763672,9.539999961853027,21693762.0,8.727371215820312
2018-12-06,9.529999732971191,9.350000381469727,9.489999771118164,9.40999984741211,16343426.0,8.608445167541504
2018-12-07,9.720000267028809,9.319999694824219,9.430000305175781,9.6899995803833,18400198.0,8.864593505859375
2018-12-10,9.75,9.510000228881836,9.680000305175781,9.529999732971191,14437752.0,8.718223571777344
2018-12-11,9.979999542236328,9.569999694824219,9.670000076293945,9.920000076293945,22192256.0,9.075002670288086
2018-12-12,10.1899995803833,9.930000305175781,9.9399995803833,10.079999923706055,27710677.0,9.221373558044434
2018-12-13,10.3100004196167,10.050000190734863,10.130000114440918,10.149999618530273,29605142.0,9.285409927368164
2018-12-14,10.199999809265137,9.920000076293945,10.199999809265137,9.9399995803833,20886108.0,9.093297958374023
2018-12-17,10.079999923706055,9.869999885559082,9.899999618530273,10.0600004196167,19141394.0,9.20307731628418
2018-12-18,10.020000457763672,9.59000015258789,9.949999809265137,9.6899995803833,18689080.0,8.864593505859375
2018-12-19,9.920000076293945,9.630000114440918,9.789999961853027,9.65999984741211,13145875.0,8.837149620056152
2018-12-20,9.789999961853027,9.59000015258789,9.710000038146973,9.619999885559082,13230642.0,8.800557136535645
2018-12-21,9.649999618530273,9.260000228881836,9.579999923706055,9.399999618530273,24230238.0,8.599296569824219
2018-12-24,9.460000038146973,9.3100004196167,9.399999618530273,9.399999618530273,12150897.0,8.599296569824219
2018-12-25,9.380000114440918,9.199999809265137,9.319999694824219,9.359999656677246,11157903.0,8.562704086303711
2018-12-26,9.449999809265137,9.270000457763672,9.34000015258789,9.369999885559082,12810818.0,8.571852684020996
2018-12-27,9.619999885559082,9.460000038146973,9.5,9.550000190734863,13334827.0,8.736519813537598
2018-12-28,9.640000343322754,9.4399995803833,9.529999732971191,9.619999885559082,14226068.0,8.800557136535645
2019-01-02,9.619999885559082,9.300000190734863,9.600000381469727,9.399999618530273,11135056.0,8.599296569824219
2019-01-03,9.619999885559082,9.3100004196167,9.3100004196167,9.5,11414689.0,8.690778732299805
2019-01-04,9.859999656677246,9.399999618530273,9.399999618530273,9.84000015258789,15762865.0,9.001816749572754
2019-01-07,10.130000114440918,9.8100004196167,9.399999618530273,9.880000114440918,19556244.0,9.038410186767578
2019-01-08,9.949999809265137,9.720000267028809,9.869999885559082,9.819999694824219,12082694.0,8.9835205078125
2019-01-09,10.210000038146973,9.710000038146973,9.75,10.079999923706055,22384735.0,9.221373558044434
2019-01-10,10.140000343322754,9.920000076293945,10.039999961853027,9.9399995803833,11519068.0,9.093297958374023
2019-01-11,10.149999618530273,9.899999618530273,9.960000038146973,10.100000381469727,10121376.0,9.239669799804688
2019-01-14,10.180000305175781,9.930000305175781,10.050000190734863,10.0,9975417.0,9.148187637329102
2019-01-15,10.140000343322754,9.819999694824219,10.010000228881836,10.079999923706055,15389980.0,9.221373558044434
2019-01-16,10.15999984741211,10.010000228881836,10.079999923706055,10.010000228881836,13756429.0,9.157336235046387
2019-01-17,10.210000038146973,10.010000228881836,10.0600004196167,10.149999618530273,15163436.0,9.285409927368164
2019-01-18,10.210000038146973,10.09000015258789,10.119999885559082,10.210000038146973,14532928.0,9.340299606323242
2019-01-21,10.300000190734863,9.880000114440918,10.199999809265137,9.960000038146973,22924601.0,9.111595153808594
2019-01-22,10.229999542236328,9.930000305175781,9.989999771118164,10.050000190734863,23488219.0,9.193928718566895
2019-01-23,10.029999732971191,9.890000343322754,9.970000267028809,9.920000076293945,12083545.0,9.075002670288086
2019-01-24,10.010000228881836,9.850000381469727,9.949999809265137,9.989999771118164,11976419.0,9.139039039611816
2019-01-25,10.220000267028809,9.949999809265137,10.0600004196167,10.100000381469727,21119958.0,9.239669799804688
2019-01-28,10.300000190734863,10.0600004196167,10.180000305175781,10.09000015258789,10905011.0,9.230521202087402
2019-01-29,10.640000343322754,10.039999961853027,10.09000015258789,10.5600004196167,29961956.0,9.660487174987793
2019-01-30,11.140000343322754,10.4399995803833,10.489999771118164,10.9399995803833,54211719.0,10.008116722106934
2019-01-31,11.149999618530273,10.850000381469727,10.880000114440918,10.960000038146973,29996583.0,10.026413917541504
2019-02-01,11.149999618530273,10.869999885559082,11.050000190734863,11.0,20442502.0,10.063006401062012
2019-02-11,11.050000190734863,10.600000381469727,10.979999542236328,10.970000267028809,29325472.0,10.035562515258789
2019-02-12,11.149999618530273,10.789999961853027,10.880000114440918,11.149999618530273,24164406.0,10.20022964477539
2019-02-13,11.329999923706055,10.960000038146973,11.119999885559082,11.170000076293945,42112453.0,10.218526840209961
2019-02-14,11.329999923706055,11.109999656677246,11.15999984741211,11.319999694824219,18040925.0,10.355749130249023
2019-02-15,11.25,10.850000381469727,11.25,10.859999656677246,25000002.0,9.934931755065918
2019-02-18,11.130000114440918,10.899999618530273,10.920000076293945,11.050000190734863,20253480.0,10.108747482299805
2019-02-19,11.149999618530273,10.75,11.149999618530273,10.859999656677246,27135194.0,9.934931755065918
2019-02-20,11.1899995803833,10.829999923706055,10.869999885559082,10.979999542236328,28925595.0,10.044709205627441
2019-02-21,11.039999961853027,10.739999771118164,11.010000228881836,10.779999732971191,22655880.0,9.861745834350586
2019-02-22,10.90999984741211,10.710000038146973,10.789999961853027,10.890000343322754,17218816.0,9.962376594543457
2019-02-25,11.460000038146973,10.899999618530273,10.960000038146973,11.380000114440918,44548402.0,10.410637855529785
2019-02-26,11.680000305175781,11.199999809265137,11.350000381469727,11.25,38921206.0,10.291711807250977
2019-02-27,11.550000190734863,11.119999885559082,11.25,11.350000381469727,47211586.0,10.383193969726562
2019-02-28,11.579999923706055,11.25,11.350000381469727,11.3100004196167,31345386.0,10.346601486206055
2019-03-01,11.449999809265137,11.130000114440918,11.420000076293945,11.449999809265137,33331061.0,10.474675178527832
2019-03-04,12.579999923706055,11.550000190734863,11.600000381469727,12.369999885559082,97869621.0,11.316308975219727
2019-03-05,12.880000114440918,12.229999542236328,12.329999923706055,12.649999618530273,71700021.0,11.572457313537598
2019-03-06,12.630000114440918,12.229999542236328,12.630000114440918,12.5600004196167,40641514.0,11.490124702453613
2019-03-07,12.550000190734863,12.010000228881836,12.539999961853027,12.100000381469727,57347445.0,11.069308280944824
2019-03-08,12.0,11.569999694824219,11.970000267028809,11.670000076293945,45853427.0,10.675935745239258
2019-03-11,11.770000457763672,11.229999542236328,11.300000190734863,11.729999542236328,44210548.0,10.730823516845703
2019-03-12,11.979999542236328,11.510000228881836,11.829999923706055,11.619999885559082,35569905.0,10.630194664001465
2019-03-13,12.430000305175781,11.5,11.649999618530273,12.25,62862398.0,11.206530570983887
2019-03-14,12.5,11.729999542236328,12.25,11.930000305175781,46285946.0,10.913787841796875
2019-03-15,12.579999923706055,11.880000114440918,11.899999618530273,12.199999809265137,49438396.0,11.160789489746094
2019-03-18,13.420000076293945,12.390000343322754,12.399999618530273,13.420000076293945,98329815.0,12.276867866516113
2019-03-19,13.880000114440918,13.0,13.420000076293945,13.3100004196167,65763607.0,12.176239013671875
2019-03-20,13.649999618530273,13.010000228881836,13.15999984741211,13.649999618530273,63355752.0,12.487276077270508
2019-03-21,13.930000305175781,13.380000114440918,13.699999809265137,13.449999809265137,52798104.0,12.304312705993652
2019-03-22,13.5,13.039999961853027,13.289999961853027,13.359999656677246,30416957.0,12.221979141235352
2019-03-25,13.319999694824219,12.75,13.020000457763672,12.8100004196167,41016580.0,11.718829154968262
2019-03-26,13.100000381469727,12.420000076293945,12.899999618530273,12.65999984741211,43382514.0,11.581605911254883
2019-03-27,13.079999923706055,12.619999885559082,12.670000076293945,12.9399995803833,34837168.0,11.83775520324707
2019-03-28,13.029999732971191,12.670000076293945,12.869999885559082,12.779999732971191,30547746.0,11.691383361816406
2019-03-29,13.800000190734863,12.8100004196167,12.850000381469727,13.75,57635873.0,12.578758239746094
2019-04-01,14.479999542236328,13.859999656677246,13.859999656677246,14.119999885559082,65564846.0,12.917241096496582
2019-04-02,14.069999694824219,13.699999809265137,14.0,13.770000457763672,35950005.0,12.597054481506348
2019-04-03,14.430000305175781,13.489999771118164,13.65999984741211,14.279999732971191,40975571.0,13.06361198425293
2019-04-04,14.640000343322754,14.010000228881836,14.289999961853027,14.239999771118164,43933912.0,13.027019500732422
2019-04-08,14.470000267028809,13.609999656677246,14.199999809265137,14.100000381469727,42502222.0,12.898945808410645
2019-04-09,14.770000457763672,14.220000267028809,14.3100004196167,14.770000457763672,60710278.0,13.511874198913574
2019-04-10,14.6899995803833,14.180000305175781,14.550000190734863,14.300000190734863,39691804.0,13.0819091796875
2019-04-11,14.40999984741211,13.75,14.239999771118164,13.899999618530273,28080853.0,12.715981483459473
2019-04-12,13.989999771118164,13.649999618530273,13.899999618530273,13.779999732971191,19723744.0,12.606203079223633
2019-04-15,14.25,13.510000228881836,14.199999809265137,13.529999732971191,37097934.0,12.377497673034668
2019-04-16,13.630000114440918,12.899999618530273,13.449999809265137,13.619999885559082,49697493.0,12.459831237792969
2019-04-17,13.550000190734863,12.960000038146973,13.449999809265137,13.199999809265137,60818973.0,12.075608253479004
2019-04-18,13.140000343322754,12.960000038146973,13.140000343322754,13.0,32644839.0,11.892644882202148
2019-04-19,13.170000076293945,12.890000343322754,13.010000228881836,13.09000015258789,28078653.0,11.97497844696045
2019-04-22,12.90999984741211,12.199999809265137,12.899999618530273,12.289999961853027,60789672.0,11.243123054504395
2019-04-23,12.550000190734863,12.15999984741211,12.34000015258789,12.289999961853027,37596004.0,11.243123054504395
2019-04-24,12.460000038146973,12.170000076293945,12.350000381469727,12.4399995803833,25206121.0,11.380345344543457
2019-04-25,12.529999732971191,12.109999656677246,12.430000305175781,12.130000114440918,23408988.0,11.096752166748047
2019-04-26,12.359999656677246,12.0600004196167,12.130000114440918,12.140000343322754,25361114.0,11.105900764465332
2019-05-06,11.859999656677246,11.1899995803833,11.710000038146973,11.430000305175781,45960801.0,10.456378936767578
2019-05-07,11.720000267028809,11.390000343322754,11.5,11.609999656677246,25563479.0,10.62104606628418
2019-05-08,11.800000190734863,11.390000343322754,11.430000305175781,11.569999694824219,29775979.0,10.584453582763672
2019-05-09,11.670000076293945,11.25,11.59000015258789,11.289999961853027,22595733.0,10.328304290771484
2019-05-10,11.8100004196167,11.350000381469727,11.449999809265137,11.779999732971191,31763330.0,10.776564598083496
2019-05-13,11.6899995803833,11.539999961853027,11.59000015258789,11.59000015258789,17582829.0,10.602749824523926
2019-05-14,11.819999694824219,11.4399995803833,11.479999542236328,11.65999984741211,21300980.0,10.666787147521973
2019-05-15,12.029999732971191,11.739999771118164,11.770000457763672,11.920000076293945,23594481.0,10.904640197753906
2019-05-16,12.100000381469727,11.880000114440918,11.90999984741211,12.09000015258789,25102696.0,11.060159683227539
2019-05-17,12.109999656677246,11.569999694824219,12.109999656677246,11.619999885559082,19362681.0,10.630194664001465
2019-05-20,11.729999542236328,11.34000015258789,11.619999885559082,11.489999771118164,16504470.0,10.51126766204834
2019-05-21,11.90999984741211,11.489999771118164,11.489999771118164,11.819999694824219,19610202.0,10.81315803527832
2019-05-22,11.880000114440918,11.720000267028809,11.800000190734863,11.779999732971191,13893525.0,10.776564598083496
2019-05-23,11.829999923706055,11.550000190734863,11.720000267028809,11.619999885559082,19057780.0,10.630194664001465
2019-05-24,11.760000228881836,11.520000457763672,11.649999618530273,11.550000190734863,13922697.0,10.566157341003418
2019-05-27,11.720000267028809,11.380000114440918,11.569999694824219,11.640000343322754,16407762.0,10.648490905761719
2019-05-28,11.829999923706055,11.59000015258789,11.640000343322754,11.829999923706055,21066226.0,10.822305679321289
2019-05-29,11.760000228881836,11.529999732971191,11.699999809265137,11.579999923706055,19054193.0,10.59360122680664
2019-05-30,11.59000015258789,11.40999984741211,11.579999923706055,11.460000038146973,14557770.0,10.483823776245117
2019-05-31,11.670000076293945,11.399999618530273,11.479999542236328,11.59000015258789,13336536.0,10.602749824523926
2019-06-03,11.680000305175781,11.4399995803833,11.579999923706055,11.510000228881836,12619923.0,10.52956485748291
2019-06-04,11.529999732971191,11.300000190734863,11.510000228881836,11.40999984741211,11039349.0,10.438082695007324
2019-06-05,11.869999885559082,11.4399995803833,11.550000190734863,11.699999809265137,30802064.0,10.70337963104248
2019-06-06,11.800000190734863,11.59000015258789,11.630000114440918,11.65999984741211,17829530.0,10.666787147521973
2019-06-10,12.100000381469727,11.670000076293945,11.720000267028809,11.920000076293945,26260039.0,10.904640197753906
2019-06-11,12.180000305175781,11.869999885559082,11.920000076293945,12.180000305175781,27311314.0,11.14249324798584
2019-06-12,12.15999984741211,11.960000038146973,12.100000381469727,12.039999961853027,17020416.0,11.014418601989746
2019-06-13,12.020000457763672,11.869999885559082,12.010000228881836,11.920000076293945,10604488.0,10.904640197753906
2019-06-14,12.100000381469727,11.789999961853027,12.0,11.84000015258789,13796762.0,10.831454277038574
2019-06-17,11.970000267028809,11.720000267028809,11.869999885559082,11.859999656677246,12271017.0,10.849750518798828
2019-06-18,11.930000305175781,11.75,11.890000343322754,11.8100004196167,9958213.0,10.804010391235352
2019-06-19,12.09000015258789,11.819999694824219,12.0600004196167,11.899999618530273,18604371.0,10.886343002319336
2019-06-20,12.25,11.829999923706055,11.90999984741211,12.229999542236328,32575818.0,11.188233375549316
2019-06-21,12.329999923706055,12.09000015258789,12.180000305175781,12.220000267028809,22354862.0,11.179086685180664
2019-06-24,12.239999771118164,12.09000015258789,12.210000038146973,12.170000076293945,15436368.0,11.133345603942871
2019-06-25,12.180000305175781,11.859999656677246,12.170000076293945,11.970000267028809,14297966.0,10.9503812789917
2019-06-26,12.039999961853027,11.869999885559082,11.979999542236328,11.920000076293945,9597927.0,10.904640197753906
2019-06-27,12.09000015258789,11.899999618530273,11.949999809265137,12.0,18548029.0,10.977826118469238
2019-06-28,12.0,11.850000381469727,11.989999771118164,11.930000305175781,11122671.0,10.913787841796875
2019-07-01,12.25,11.979999542236328,12.09000015258789,12.220000267028809,31762476.0,11.179086685180664
2019-07-02,12.470000267028809,12.130000114440918,12.149999618530273,12.380000114440918,24002513.0,11.325456619262695
2019-07-03,12.770000457763672,12.170000076293945,12.170000076293945,12.649999618530273,48231971.0,11.572457313537598
2019-07-04,13.069999694824219,12.609999656677246,12.609999656677246,12.819999694824219,42201539.0,11.72797679901123
2019-07-05,12.789999961853027,12.569999694824219,12.779999732971191,12.710000038146973,21035124.0,11.627346992492676
2019-07-08,12.75,12.260000228881836,12.710000038146973,12.479999542236328,27924770.0,11.416937828063965
2019-07-09,12.720000267028809,12.399999618530273,12.40999984741211,12.520000457763672,27052866.0,11.453531265258789
2019-07-10,12.59000015258789,12.380000114440918,12.5,12.470000267028809,18369789.0,11.407790184020996
2019-07-11,12.729999542236328,12.520000457763672,12.5600004196167,12.579999923706055,18082335.0,11.50841999053955
2019-07-12,12.869999885559082,12.609999656677246,12.680000305175781,12.8100004196167,20202372.0,11.718829154968262
2019-07-15,12.84000015258789,12.4399995803833,12.65999984741211,12.710000038146973,24189264.0,11.627346992492676
2019-07-16,13.0,12.619999885559082,12.710000038146973,12.880000114440918,20643497.0,11.782865524291992
2019-07-17,13.0600004196167,12.789999961853027,12.84000015258789,12.970000267028809,27742931.0,11.86520004272461
2019-07-18,13.020000457763672,12.800000190734863,13.0,12.84000015258789,23206182.0,11.746273040771484
2019-07-19,12.699999809265137,12.380000114440918,12.399999618530273,12.59000015258789,34017950.0,12.082155227661133
2019-07-22,13.050000190734863,12.460000038146973,12.609999656677246,12.739999771118164,36384995.0,12.226104736328125
2019-07-23,12.789999961853027,12.449999809265137,12.6899995803833,12.65999984741211,26225075.0,12.149332046508789
2019-07-24,12.84000015258789,12.430000305175781,12.680000305175781,12.539999961853027,26859993.0,12.034172058105469
2019-07-25,12.529999732971191,12.229999542236328,12.529999732971191,12.399999618530273,26509514.0,11.899819374084473
2019-07-26,12.520000457763672,12.260000228881836,12.300000190734863,12.470000267028809,12011939.0,11.966996192932129
2019-07-29,12.5600004196167,12.34000015258789,12.470000267028809,12.449999809265137,12798699.0,11.947802543640137
2019-07-30,12.880000114440918,12.449999809265137,12.460000038146973,12.789999961853027,23174201.0,12.274087905883789
2019-07-31,12.680000305175781,12.140000343322754,12.680000305175781,12.199999809265137,42908101.0,11.707886695861816
2019-08-01,12.170000076293945,11.8100004196167,12.079999923706055,11.930000305175781,31000110.0,11.44877815246582
2019-08-02,12.010000228881836,11.489999771118164,11.600000381469727,11.949999809265137,35216216.0,11.467970848083496
2019-08-05,11.859999656677246,11.460000038146973,11.75,11.479999542236328,28774637.0,11.016928672790527
2019-08-06,11.779999732971191,11.449999809265137,11.479999542236328,11.65999984741211,29227752.0,11.189668655395508
2019-08-07,12.15999984741211,11.760000228881836,11.760000228881836,11.949999809265137,29503673.0,11.467970848083496
2019-08-08,12.170000076293945,11.960000038146973,12.039999961853027,12.100000381469727,14733261.0,11.611921310424805
2019-08-09,12.1899995803833,11.729999542236328,12.130000114440918,11.770000457763672,19332580.0,11.295231819152832
2019-08-12,12.079999923706055,11.729999542236328,11.729999542236328,12.069999694824219,13845144.0,11.583130836486816
2019-08-13,12.09000015258789,11.84000015258789,12.039999961853027,11.920000076293945,9800982.0,11.439181327819824
2019-08-14,12.079999923706055,11.779999732971191,11.979999542236328,11.800000190734863,12022179.0,11.32402229309082
2019-08-15,12.100000381469727,11.5600004196167,11.630000114440918,12.050000190734863,22163687.0,11.563937187194824
2019-08-16,12.1899995803833,11.960000038146973,12.050000190734863,12.050000190734863,15531249.0,11.563937187194824
2019-08-19,12.359999656677246,11.9399995803833,12.300000190734863,12.239999771118164,31465968.0,11.746273040771484
2019-08-20,12.529999732971191,12.15999984741211,12.260000228881836,12.430000305175781,31443501.0,11.928609848022461
2019-08-21,12.640000343322754,12.3100004196167,12.359999656677246,12.359999656677246,18768334.0,11.861433029174805
2019-08-22,12.489999771118164,12.1899995803833,12.369999885559082,12.279999732971191,8841200.0,11.784659385681152
2019-08-23,12.380000114440918,12.149999618530273,12.279999732971191,12.199999809265137,10879543.0,11.707886695861816
2019-08-26,12.029999732971191,11.8100004196167,12.029999732971191,11.90999984741211,17869004.0,11.429584503173828
2019-08-27,12.100000381469727,11.930000305175781,11.989999771118164,11.930000305175781,18311099.0,11.44877815246582
2019-08-28,12.069999694824219,11.779999732971191,12.010000228881836,11.930000305175781,17920127.0,11.44877815246582
2019-08-29,12.0,11.390000343322754,11.979999542236328,11.460000038146973,38895075.0,10.997735977172852
2019-08-30,11.539999961853027,11.140000343322754,11.539999961853027,11.229999542236328,35303405.0,10.777013778686523
2019-09-02,11.430000305175781,11.15999984741211,11.199999809265137,11.390000343322754,25068467.0,10.930560111999512
2019-09-03,11.380000114440918,11.25,11.319999694824219,11.34000015258789,20195826.0,10.882576942443848
2019-09-04,11.8100004196167,11.279999732971191,11.350000381469727,11.760000228881836,39492002.0,11.285634994506836
2019-09-05,12.039999961853027,11.609999656677246,11.779999732971191,11.649999618530273,47611550.0,11.180071830749512
2019-09-06,11.779999732971191,11.550000190734863,11.739999771118164,11.770000457763672,27465305.0,11.295231819152832
2019-09-09,12.050000190734863,11.819999694824219,11.869999885559082,11.890000343322754,35892321.0,11.410391807556152
2019-09-10,11.90999984741211,11.65999984741211,11.869999885559082,11.739999771118164,24136774.0,11.266441345214844
2019-09-11,11.84000015258789,11.649999618530273,11.760000228881836,11.729999542236328,16044678.0,11.256844520568848
2019-09-12,12.289999961853027,11.880000114440918,11.880000114440918,12.25,60512524.0,11.75586986541748
2019-09-16,12.380000114440918,12.039999961853027,12.25,12.130000114440918,31204242.0,11.640710830688477
2019-09-17,12.1899995803833,12.010000228881836,12.1899995803833,12.0600004196167,19907816.0,11.57353401184082
2019-09-18,12.4399995803833,12.050000190734863,12.109999656677246,12.3100004196167,31579524.0,11.81344985961914
2019-09-19,12.380000114440918,12.0,12.350000381469727,12.130000114440918,22807120.0,11.640710830688477
2019-09-20,12.170000076293945,11.90999984741211,12.100000381469727,12.050000190734863,24161560.0,11.563937187194824
2019-09-23,12.0,11.670000076293945,11.989999771118164,11.75,17997807.0,11.27603816986084
2019-09-24,11.880000114440918,11.630000114440918,11.760000228881836,11.739999771118164,17672214.0,11.266441345214844
2019-09-25,11.8100004196167,11.630000114440918,11.699999809265137,11.760000228881836,15238775.0,11.285634994506836
2019-09-26,11.920000076293945,11.710000038146973,11.829999923706055,11.760000228881836,24428380.0,11.285634994506836
2019-09-27,11.779999732971191,11.5,11.770000457763672,11.579999923706055,17108804.0,11.112895965576172
2019-09-30,11.65999984741211,11.520000457763672,11.59000015258789,11.550000190734863,13366619.0,11.0841064453125
2019-10-08,12.229999542236328,11.579999923706055,11.59000015258789,12.079999923706055,46108549.0,11.592727661132812
2019-10-09,12.960000038146973,12.020000457763672,12.020000457763672,12.739999771118164,80232685.0,12.226104736328125
2019-10-10,12.880000114440918,12.59000015258789,12.789999961853027,12.859999656677246,50095458.0,12.341263771057129
2019-10-11,13.149999618530273,12.760000228881836,12.920000076293945,12.880000114440918,34630475.0,12.360457420349121
2019-10-14,13.25,12.880000114440918,12.920000076293945,13.100000381469727,44493968.0,12.57158374786377
2019-10-15,13.279999732971191,12.850000381469727,13.050000190734863,12.970000267028809,24084978.0,12.44682788848877
2019-10-16,13.5,13.0,13.020000457763672,13.109999656677246,35721331.0,12.58117961883545
2019-10-17,13.220000267028809,12.859999656677246,13.15999984741211,13.020000457763672,22277652.0,12.494811058044434
2019-10-18,13.180000305175781,12.550000190734863,13.069999694824219,12.630000114440918,24760273.0,12.1205415725708
2019-10-21,13.3100004196167,12.649999618530273,12.680000305175781,13.25,39193724.0,12.715533256530762
2019-10-22,13.239999771118164,12.949999809265137,13.100000381469727,13.239999771118164,30475429.0,12.705936431884766
2019-10-23,13.279999732971191,12.770000457763672,13.220000267028809,12.850000381469727,27312421.0,12.33166790008545
2019-10-24,13.050000190734863,12.760000228881836,12.84000015258789,12.899999618530273,14762261.0,12.379650115966797
2019-10-25,13.0600004196167,12.829999923706055,13.0,12.899999618530273,15237492.0,12.379650115966797
2019-10-28,12.800000190734863,12.5,12.75,12.65999984741211,23006806.0,12.149332046508789
2019-10-29,12.739999771118164,12.399999618530273,12.699999809265137,12.5,15759285.0,11.9957857131958
2019-10-30,12.3100004196167,11.600000381469727,11.949999809265137,11.880000114440918,62585070.0,11.400794982910156
2019-10-31,12.0,11.84000015258789,11.949999809265137,11.899999618530273,22190753.0,11.419987678527832
2019-11-01,12.34000015258789,11.739999771118164,11.949999809265137,12.210000038146973,28093618.0,11.717483520507812
2019-11-04,12.380000114440918,12.029999732971191,12.25,12.130000114440918,21810925.0,11.640710830688477
2019-11-05,12.550000190734863,12.100000381469727,12.170000076293945,12.350000381469727,24503820.0,11.851836204528809
2019-11-06,12.4399995803833,12.130000114440918,12.369999885559082,12.15999984741211,14896125.0,11.669500350952148
2019-11-07,12.25,12.039999961853027,12.1899995803833,12.100000381469727,13345484.0,11.611921310424805
2019-11-08,12.289999961853027,11.90999984741211,12.229999542236328,11.989999771118164,18349145.0,11.506357192993164
2019-11-11,11.930000305175781,11.65999984741211,11.930000305175781,11.8100004196167,23392618.0,11.333619117736816
2019-11-12,11.970000267028809,11.770000457763672,11.84000015258789,11.890000343322754,9788972.0,11.410391807556152
2019-11-13,11.949999809265137,11.6899995803833,11.949999809265137,11.819999694824219,14121767.0,11.343214988708496
2019-11-14,11.90999984741211,11.65999984741211,11.850000381469727,11.739999771118164,17966035.0,11.266441345214844
2019-11-15,11.829999923706055,11.600000381469727,11.739999771118164,11.6899995803833,9112822.0,11.21845817565918
2019-11-18,11.979999542236328,11.5600004196167,11.680000305175781,11.829999923706055,18052728.0,11.352811813354492
2019-11-19,12.149999618530273,11.770000457763672,11.850000381469727,12.050000190734863,22302206.0,11.563937187194824
2019-11-20,12.140000343322754,11.920000076293945,12.100000381469727,11.949999809265137,11594167.0,11.467970848083496
2019-11-21,12.020000457763672,11.760000228881836,11.920000076293945,12.0,12195757.0,11.51595401763916
2019-11-22,12.079999923706055,11.869999885559082,12.020000457763672,11.989999771118164,12822414.0,11.506357192993164
2019-11-25,12.40999984741211,11.970000267028809,11.970000267028809,12.279999732971191,31756496.0,11.784659385681152
2019-11-26,12.34000015258789,12.149999618530273,12.34000015258789,12.260000228881836,20513076.0,11.765466690063477
2019-11-27,12.300000190734863,12.029999732971191,12.220000267028809,12.119999885559082,13587219.0,11.63111400604248
2019-11-28,12.149999618530273,11.880000114440918,12.100000381469727,11.930000305175781,11279875.0,11.44877815246582
2019-11-29,12.09000015258789,11.869999885559082,11.90999984741211,11.899999618530273,14605079.0,11.419987678527832
2019-12-02,12.399999618530273,11.960000038146973,11.960000038146973,12.369999885559082,31300275.0,11.8710298538208
2019-12-03,12.630000114440918,12.279999732971191,12.34000015258789,12.420000076293945,24367931.0,11.919013023376465
2019-12-04,12.510000228881836,12.210000038146973,12.449999809265137,12.270000457763672,11924218.0,11.775063514709473
2019-12-05,12.34000015258789,12.100000381469727,12.289999961853027,12.1899995803833,21503675.0,11.69828987121582
2019-12-06,12.199999809265137,12.050000190734863,12.149999618530273,12.15999984741211,18292025.0,11.669500350952148
2019-12-09,12.729999542236328,12.210000038146973,12.279999732971191,12.720000267028809,45177344.0,12.20691204071045
2019-12-10,12.729999542236328,12.529999732971191,12.670000076293945,12.579999923706055,22402750.0,12.072558403015137
2019-12-11,13.050000190734863,12.699999809265137,12.699999809265137,12.989999771118164,38812652.0,12.466020584106445
2019-12-12,13.039999961853027,12.789999961853027,12.899999618530273,12.8100004196167,16931419.0,12.293281555175781
2019-12-13,13.199999809265137,12.8100004196167,13.069999694824219,12.9399995803833,33078506.0,12.418036460876465
2019-12-16,13.010000228881836,12.680000305175781,12.850000381469727,12.970000267028809,25244959.0,12.44682788848877
2019-12-17,13.579999923706055,12.90999984741211,12.979999542236328,13.270000457763672,42113329.0,12.734726905822754
2019-12-18,13.4399995803833,13.140000343322754,13.260000228881836,13.15999984741211,21325391.0,12.629162788391113
2019-12-19,13.470000267028809,13.199999809265137,13.220000267028809,13.319999694824219,16430727.0,12.782709121704102
2019-12-20,13.84000015258789,13.34000015258789,13.399999618530273,13.729999542236328,32834737.0,13.176170349121094
2019-12-23,13.850000381469727,13.210000038146973,13.710000038146973,13.300000190734863,27907868.0,12.763516426086426
2019-12-24,13.390000343322754,12.9399995803833,13.390000343322754,13.109999656677246,29872382.0,12.58117961883545
2019-12-25,13.149999618530273,12.90999984741211,12.989999771118164,13.0600004196167,19071208.0,12.533197402954102
2019-12-26,14.0,13.180000305175781,13.180000305175781,13.800000190734863,46056396.0,13.24334716796875
2019-12-27,14.149999618530273,13.699999809265137,13.699999809265137,13.960000038146973,33718837.0,13.396893501281738
2019-12-30,14.350000381469727,13.899999618530273,14.010000228881836,14.270000457763672,29886601.0,13.694389343261719
2019-12-31,14.6899995803833,14.079999923706055,14.199999809265137,14.5,32769278.0,13.915111541748047
2020-01-02,15.149999618530273,14.489999771118164,14.649999618530273,14.539999961853027,47072925.0,13.953497886657715
2020-01-03,14.649999618530273,14.279999732971191,14.550000190734863,14.5600004196167,26332251.0,13.972691535949707
2020-01-06,14.350000381469727,13.9399995803833,14.300000190734863,14.300000190734863,43960703.0,13.72317886352539
2020-01-07,14.539999961853027,14.180000305175781,14.300000190734863,14.4399995803833,21405096.0,13.857531547546387
2020-01-08,14.5600004196167,14.5600004196167,14.5600004196167,14.5600004196167,28694794.0,13.972691535949707
2020-01-09,15.09000015258789,14.600000381469727,14.6899995803833,14.699999809265137,37745238.0,14.107044219970703
2020-01-10,14.699999809265137,14.180000305175781,14.600000381469727,14.260000228881836,32923072.0,13.684792518615723
2020-01-13,14.350000381469727,14.350000381469727,14.350000381469727,14.350000381469727,23998913.0,13.771162033081055
2020-01-14,14.359999656677246,14.359999656677246,14.359999656677246,14.359999656677246,17651149.0,13.780757904052734
2020-01-15,14.350000381469727,13.989999771118164,14.350000381469727,14.100000381469727,22679471.0,13.531246185302734
2020-01-16,14.300000190734863,14.020000457763672,14.130000114440918,14.09000015258789,18560676.0,13.521649360656738
2020-01-17,14.260000228881836,13.979999542236328,14.180000305175781,14.039999961853027,20002140.0,13.473666191101074
2020-01-20,14.079999923706055,13.489999771118164,14.010000228881836,13.850000381469727,34407384.0,13.29133129119873
2020-01-21,13.890000343322754,13.40999984741211,13.800000190734863,13.4399995803833,28240721.0,12.897868156433105
2020-01-22,13.760000228881836,13.180000305175781,13.489999771118164,13.680000305175781,20620628.0,13.128188133239746
2020-01-23,13.460000038146973,13.0,13.460000038146973,13.170000076293945,27661660.0,12.63875961303711
2020-02-03,12.199999809265137,11.850000381469727,11.930000305175781,11.920000076293945,42519745.0,11.439181327819824
2020-02-04,12.380000114440918,11.829999923706055,11.930000305175781,12.25,38138497.0,11.75586986541748
2020-02-05,12.5,12.119999885559082,12.229999542236328,12.25,29956829.0,11.75586986541748
2020-02-06,12.390000343322754,12.119999885559082,12.329999923706055,12.359999656677246,33962248.0,11.861433029174805
2020-02-07,12.399999618530273,12.020000457763672,12.25,12.350000381469727,33765381.0,11.851836204528809
2020-02-10,12.84000015258789,12.119999885559082,12.1899995803833,12.699999809265137,39713753.0,12.187718391418457
2020-02-11,12.930000305175781,12.579999923706055,12.640000343322754,12.720000267028809,26023530.0,12.20691204071045
2020-02-12,12.770000457763672,12.529999732971191,12.710000038146973,12.680000305175781,24774644.0,12.168525695800781
2020-02-13,13.25,12.779999732971191,12.819999694824219,12.90999984741211,54561438.0,12.389246940612793
2020-02-14,14.0600004196167,13.079999923706055,13.100000381469727,13.979999542236328,58488354.0,13.416086196899414
2020-02-17,14.25,13.680000305175781,14.050000190734863,14.0600004196167,50549050.0,13.492859840393066
2020-02-18,14.050000190734863,13.550000190734863,14.050000190734863,13.789999961853027,29670379.0,13.233750343322754
2020-02-19,14.09000015258789,13.619999885559082,13.720000267028809,13.880000114440918,24193109.0,13.320120811462402
2020-02-20,14.199999809265137,13.430000305175781,13.819999694824219,13.989999771118164,39117561.0,13.42568302154541
2020-02-21,13.920000076293945,13.600000381469727,13.859999656677246,13.699999809265137,26795659.0,13.147380828857422
2020-02-24,13.579999923706055,13.180000305175781,13.5600004196167,13.390000343322754,34063524.0,12.849885940551758
2020-02-25,13.920000076293945,13.319999694824219,13.319999694824219,13.609999656677246,33471602.0,13.06101131439209
2020-02-26,14.880000114440918,13.399999618530273,13.420000076293945,14.460000038146973,80900973.0,13.876725196838379
2020-02-27,14.600000381469727,13.960000038146973,14.550000190734863,14.079999923706055,57412483.0,13.512052536010742
2020-02-28,14.729999542236328,13.8100004196167,13.84000015258789,14.300000190734863,53046070.0,13.72317886352539
2020-03-02,15.489999771118164,14.1899995803833,14.1899995803833,15.329999923706055,73022297.0,14.711631774902344
2020-03-03,15.529999732971191,14.5,15.40999984741211,14.899999618530273,59934487.0,14.298975944519043
2020-03-04,15.75,14.6899995803833,15.010000228881836,15.670000076293945,70445322.0,15.037917137145996
2020-03-05,15.84000015258789,15.25,15.279999732971191,15.649999618530273,55728807.0,15.018723487854004
2020-03-06,15.359999656677246,14.739999771118164,15.350000381469727,14.930000305175781,39601035.0,14.327766418457031
2020-03-09,14.899999618530273,14.479999542236328,14.5600004196167,14.6899995803833,40888900.0,14.097447395324707
2020-03-10,15.100000381469727,14.399999618530273,14.800000190734863,14.899999618530273,29270848.0,14.298975944519043
2020-03-11,15.199999809265137,14.720000267028809,14.899999618530273,14.829999923706055,26075880.0,14.231800079345703
2020-03-12,14.989999771118164,14.40999984741211,14.5,14.649999618530273,20519290.0,14.059060096740723
2020-03-13,14.779999732971191,13.579999923706055,13.800000190734863,14.600000381469727,33849061.0,14.011077880859375
2020-03-16,14.510000228881836,13.520000457763672,14.489999771118164,13.779999732971191,33503687.0,13.224153518676758
2020-03-17,14.130000114440918,13.140000343322754,13.869999885559082,13.399999618530273,38839548.0,12.859481811523438
2020-03-18,13.550000190734863,12.760000228881836,13.399999618530273,12.789999961853027,34631255.0,12.274087905883789
2020-03-19,12.90999984741211,11.930000305175781,12.619999885559082,12.390000343322754,41265405.0,11.890223503112793
2020-03-20,13.0600004196167,12.430000305175781,12.619999885559082,12.829999923706055,25718713.0,12.312474250793457
2020-03-23,12.550000190734863,12.109999656677246,12.399999618530273,12.149999618530273,21230193.0,11.659903526306152
2020-03-24,12.960000038146973,12.369999885559082,12.449999809265137,12.779999732971191,27303253.0,12.264491081237793
2020-03-25,13.699999809265137,12.90999984741211,13.0,13.59000015258789,33167540.0,13.041818618774414
2020-03-26,13.800000190734863,13.329999923706055,13.40999984741211,13.529999732971191,31324208.0,12.984238624572754
2020-03-27,14.380000114440918,13.460000038146973,13.720000267028809,13.9399995803833,38540086.0,13.377699851989746
2020-03-30,14.34000015258789,13.720000267028809,13.800000190734863,14.130000114440918,36838194.0,13.560036659240723
2020-03-31,14.180000305175781,13.539999961853027,14.100000381469727,14.09000015258789,29891040.0,13.521649360656738
2020-04-01,14.4399995803833,13.869999885559082,13.869999885559082,13.989999771118164,21947664.0,13.42568302154541
2020-04-02,14.020000457763672,13.729999542236328,13.850000381469727,13.90999984741211,15210925.0,13.348910331726074
2020-04-03,14.25,13.819999694824219,13.869999885559082,14.039999961853027,14588708.0,13.473666191101074
2020-04-07,14.329999923706055,13.880000114440918,14.279999732971191,14.229999542236328,20146611.0,13.656002044677734
2020-04-08,14.170000076293945,13.699999809265137,14.170000076293945,13.819999694824219,23002496.0,13.262540817260742
2020-04-09,13.930000305175781,13.149999618530273,13.880000114440918,13.579999923706055,34735440.0,13.032221794128418
2020-04-10,13.800000190734863,13.3100004196167,13.539999961853027,13.319999694824219,21766114.0,12.782709121704102
2020-04-13,13.729999542236328,13.300000190734863,13.300000190734863,13.579999923706055,17963236.0,13.032221794128418
2020-04-14,14.100000381469727,13.510000228881836,13.640000343322754,14.0,26095905.0,13.435279846191406
2020-04-15,14.100000381469727,13.550000190734863,14.100000381469727,13.569999694824219,21302596.0,13.022624969482422
2020-04-16,13.84000015258789,13.449999809265137,13.529999732971191,13.5600004196167,18222149.0,13.013029098510742
2020-04-17,13.819999694824219,13.5,13.699999809265137,13.760000228881836,22264505.0,13.204960823059082
2020-04-20,13.779999732971191,13.279999732971191,13.75,13.529999732971191,31798845.0,12.984238624572754
2020-04-21,13.619999885559082,13.149999618530273,13.399999618530273,13.270000457763672,21322090.0,12.734726905822754
2020-04-22,13.279999732971191,12.829999923706055,13.220000267028809,13.239999771118164,24364555.0,12.705936431884766
2020-04-23,13.539999961853027,13.050000190734863,13.390000343322754,13.15999984741211,33948755.0,12.629162788391113
2020-04-24,13.289999961853027,13.039999961853027,13.220000267028809,13.09000015258789,18429681.0,12.561986923217773
2020-04-27,13.380000114440918,13.119999885559082,13.149999618530273,13.329999923706055,18993380.0,12.792305946350098
2020-04-28,13.569999694824219,13.0600004196167,13.34000015258789,13.329999923706055,24685562.0,12.792305946350098
2020-04-29,13.699999809265137,13.079999923706055,13.199999809265137,13.579999923706055,33316168.0,13.032221794128418
2020-04-30,13.640000343322754,13.380000114440918,13.489999771118164,13.430000305175781,24131528.0,12.888272285461426
2020-05-06,13.329999923706055,12.960000038146973,13.25,13.100000381469727,33610191.0,12.57158374786377
2020-05-07,13.15999984741211,13.010000228881836,13.050000190734863,13.079999923706055,18053035.0,12.552390098571777
2020-05-08,13.279999732971191,13.020000457763672,13.140000343322754,13.260000228881836,21686153.0,12.725130081176758
2020-05-11,13.399999618530273,13.069999694824219,13.229999542236328,13.130000114440918,29000044.0,12.600373268127441
2020-05-12,13.170000076293945,12.970000267028809,13.149999618530273,12.989999771118164,18644253.0,12.466020584106445
2020-05-13,13.029999732971191,12.8100004196167,12.9399995803833,13.0,20716355.0,12.475617408752441
2020-05-14,12.979999542236328,12.720000267028809,12.979999542236328,12.739999771118164,16589171.0,12.226104736328125
2020-05-15,12.829999923706055,12.5600004196167,12.829999923706055,12.600000381469727,26049153.0,12.091752052307129
2020-05-18,13.180000305175781,12.65999984741211,12.680000305175781,13.100000381469727,46786315.0,12.57158374786377
2020-05-19,13.199999809265137,12.729999542236328,13.1899995803833,12.869999885559082,30218656.0,12.350860595703125
2020-05-20,12.859999656677246,12.670000076293945,12.829999923706055,12.699999809265137,17883193.0,12.187718391418457
2020-05-21,12.770000457763672,12.569999694824219,12.770000457763672,12.600000381469727,11564960.0,12.091752052307129
2020-05-22,12.649999618530273,12.319999694824219,12.600000381469727,12.34000015258789,19173813.0,11.842239379882812
2020-05-25,12.720000267028809,12.300000190734863,12.369999885559082,12.630000114440918,21128488.0,12.1205415725708
2020-05-26,12.75,12.470000267028809,12.630000114440918,12.6899995803833,11488413.0,12.178121566772461
2020-05-27,12.869999885559082,12.600000381469727,12.699999809265137,12.699999809265137,16351980.0,12.187718391418457
2020-05-28,13.09000015258789,12.699999809265137,12.720000267028809,12.880000114440918,22612074.0,12.360457420349121
2020-05-29,12.989999771118164,12.6899995803833,12.869999885559082,12.75,13270660.0,12.235701560974121
2020-06-01,13.420000076293945,12.880000114440918,12.880000114440918,13.40999984741211,31743366.0,12.869078636169434
2020-06-02,13.880000114440918,13.350000381469727,13.350000381469727,13.770000457763672,33708088.0,13.214557647705078
2020-06-03,14.130000114440918,13.760000228881836,13.779999732971191,13.770000457763672,34750525.0,13.214557647705078
2020-06-04,14.0,13.569999694824219,13.800000190734863,13.630000114440918,20621782.0,13.080204963684082
2020-06-05,13.819999694824219,13.399999618530273,13.770000457763672,13.670000076293945,21459792.0,13.11859130859375
2020-06-08,13.880000114440918,13.5600004196167,13.789999961853027,13.680000305175781,22911294.0,13.128188133239746
2020-06-09,14.069999694824219,13.630000114440918,13.75,13.800000190734863,18857125.0,13.24334716796875
2020-06-10,13.84000015258789,13.399999618530273,13.800000190734863,13.539999961853027,23324488.0,12.99383544921875
2020-06-11,13.569999694824219,13.149999618530273,13.520000457763672,13.1899995803833,19276435.0,12.657952308654785
2020-06-12,13.25,12.90999984741211,13.0600004196167,13.140000343322754,21475461.0,12.609970092773438
2020-06-15,13.460000038146973,13.010000228881836,13.010000228881836,13.09000015258789,20627662.0,12.561986923217773
2020-06-16,13.359999656677246,13.15999984741211,13.199999809265137,13.25,14517562.0,12.715533256530762
2020-06-17,13.199999809265137,12.960000038146973,13.1899995803833,13.029999732971191,20518140.0,12.504406929016113
2020-06-18,13.479999542236328,13.0600004196167,13.0600004196167,13.260000228881836,22582035.0,12.725130081176758
2020-06-19,13.399999618530273,13.180000305175781,13.300000190734863,13.329999923706055,21636186.0,12.792305946350098
2020-06-22,13.479999542236328,13.0600004196167,13.329999923706055,13.079999923706055,35503161.0,12.552390098571777
2020-06-23,13.170000076293945,12.960000038146973,13.100000381469727,13.0600004196167,17170675.0,12.533197402954102
2020-06-24,13.550000190734863,13.020000457763672,13.0600004196167,13.430000305175781,40765367.0,12.888272285461426
2020-06-29,13.430000305175781,12.989999771118164,13.430000305175781,13.180000305175781,33745282.0,12.648356437683105
2020-06-30,13.75,13.109999656677246,13.220000267028809,13.699999809265137,49492467.0,13.147380828857422
2020-07-01,15.069999694824219,13.5600004196167,13.699999809265137,15.069999694824219,73474301.0,14.462119102478027
2020-07-02,16.579999923706055,15.289999961853027,15.289999961853027,16.270000457763672,96163946.0,15.613715171813965
2020-07-03,16.6200008392334,15.770000457763672,16.170000076293945,16.219999313354492,70881747.0,15.565731048583984
2020-07-06,17.770000457763672,16.34000015258789,16.5,17.43000030517578,109332653.0,16.7269229888916
2020-07-07,17.3799991607666,16.719999313354492,17.3799991607666,16.90999984741211,79101707.0,16.2278995513916
2020-07-08,17.079999923706055,16.329999923706055,16.790000915527344,16.600000381469727,60810508.0,15.930403709411621
2020-07-09,16.719999313354492,16.209999084472656,16.65999984741211,16.610000610351562,81519467.0,15.940000534057617
2020-07-10,15.829999923706055,15.239999771118164,15.819999694824219,15.260000228881836,62508099.0,15.260000228881836
2020-07-13,15.350000381469727,14.6899995803833,15.239999771118164,15.210000038146973,97490119.0,15.210000038146973
2020-07-14,15.449999809265137,14.760000228881836,15.199999809265137,15.010000228881836,74310480.0,15.010000228881836
2020-07-15,15.149999618530273,14.65999984741211,15.0600004196167,14.75,63041719.0,14.75
2020-07-16,15.069999694824219,14.479999542236328,14.770000457763672,14.539999961853027,64275837.0,14.539999961853027
2020-07-17,14.65999984741211,14.15999984741211,14.550000190734863,14.390000343322754,59275956.0,14.390000343322754
2020-07-20,15.15999984741211,14.369999885559082,14.510000228881836,14.989999771118164,72185187.0,14.989999771118164
2020-07-21,15.199999809265137,14.729999542236328,14.90999984741211,14.970000267028809,47524403.0,14.970000267028809
2020-07-22,15.100000381469727,14.609999656677246,14.930000305175781,14.800000190734863,40846062.0,14.800000190734863
2020-07-23,14.710000038146973,14.199999809265137,14.630000114440918,14.380000114440918,48950218.0,14.380000114440918
2020-07-24,14.539999961853027,13.75,14.300000190734863,13.800000190734863,56082677.0,13.800000190734863
2020-07-27,13.960000038146973,13.4399995803833,13.920000076293945,13.619999885559082,33487244.0,13.619999885559082
2020-07-28,13.890000343322754,13.529999732971191,13.699999809265137,13.779999732971191,33823174.0,13.779999732971191
2020-07-29,13.989999771118164,13.65999984741211,13.65999984741211,13.90999984741211,42102674.0,13.90999984741211
2020-07-30,13.989999771118164,13.75,13.930000305175781,13.930000305175781,35230520.0,13.930000305175781
2020-07-31,14.180000305175781,13.760000228881836,13.859999656677246,13.989999771118164,38674175.0,13.989999771118164
2020-08-03,14.5,14.100000381469727,14.1899995803833,14.319999694824219,49412186.0,14.319999694824219
2020-08-04,14.640000343322754,14.079999923706055,14.319999694824219,14.4399995803833,45274483.0,14.4399995803833
2020-08-05,14.350000381469727,14.029999732971191,14.300000190734863,14.149999618530273,36428752.0,14.149999618530273
2020-08-06,14.489999771118164,14.069999694824219,14.25,14.279999732971191,34969816.0,14.279999732971191
2020-08-07,14.170000076293945,13.859999656677246,14.119999885559082,14.0,28628657.0,14.0
2020-08-10,14.739999771118164,13.9399995803833,13.989999771118164,14.539999961853027,73874439.0,14.539999961853027
2020-08-11,15.170000076293945,14.470000267028809,14.59000015258789,14.729999542236328,68910350.0,14.729999542236328
2020-08-12,15.34000015258789,14.670000076293945,14.739999771118164,15.109999656677246,61845163.0,15.109999656677246
2020-08-13,15.319999694824219,14.880000114440918,15.119999885559082,14.960000038146973,29697015.0,14.960000038146973
2020-08-14,15.770000457763672,14.90999984741211,15.050000190734863,15.649999618530273,51233499.0,15.649999618530273
2020-08-17,16.350000381469727,15.529999732971191,15.649999618530273,15.739999771118164,78568681.0,15.739999771118164
2020-08-18,15.699999809265137,15.199999809265137,15.6899995803833,15.359999656677246,50170524.0,15.359999656677246
2020-08-19,15.350000381469727,14.9399995803833,15.350000381469727,15.15999984741211,52627435.0,15.15999984741211
2020-08-20,15.109999656677246,14.899999618530273,15.050000190734863,14.970000267028809,28488150.0,14.970000267028809
2020-08-21,15.25,14.899999618530273,15.100000381469727,15.050000190734863,21330846.0,15.050000190734863
2020-08-24,15.25,14.710000038146973,15.0600004196167,14.890000343322754,34412221.0,14.890000343322754
2020-08-25,15.239999771118164,14.729999542236328,14.899999618530273,14.979999542236328,37080323.0,14.979999542236328
2020-08-26,15.149999618530273,14.779999732971191,14.869999885559082,14.890000343322754,34233019.0,14.890000343322754
2020-08-27,14.949999809265137,14.4399995803833,14.949999809265137,14.59000015258789,26154636.0,14.59000015258789
2020-08-28,14.949999809265137,14.449999809265137,14.550000190734863,14.949999809265137,23265670.0,14.949999809265137
2020-08-31,15.029999732971191,14.319999694824219,14.770000457763672,14.319999694824219,58304269.0,14.319999694824219
2020-09-01,14.4399995803833,14.180000305175781,14.380000114440918,14.369999885559082,30692181.0,14.369999885559082
2020-09-02,14.649999618530273,14.279999732971191,14.449999809265137,14.5,27766114.0,14.5
2020-09-03,14.770000457763672,14.460000038146973,14.520000457763672,14.550000190734863,23338731.0,14.550000190734863
2020-09-04,14.609999656677246,14.170000076293945,14.260000228881836,14.59000015258789,26294996.0,14.59000015258789
2020-09-07,15.149999618530273,14.449999809265137,14.460000038146973,14.779999732971191,53674912.0,14.779999732971191
2020-09-08,15.09000015258789,14.699999809265137,14.949999809265137,14.720000267028809,28582326.0,14.720000267028809
2020-09-09,14.789999961853027,14.260000228881836,14.600000381469727,14.479999542236328,27982663.0,14.479999542236328
2020-09-10,15.739999771118164,14.800000190734863,14.850000381469727,15.0,63384541.0,15.0
2020-09-11,15.229999542236328,14.670000076293945,14.90999984741211,14.84000015258789,42758331.0,14.84000015258789
2020-09-14,15.149999618530273,14.59000015258789,15.029999732971191,14.710000038146973,34208598.0,14.710000038146973
2020-09-15,15.220000267028809,14.600000381469727,14.680000305175781,15.039999961853027,31239126.0,15.039999961853027
2020-09-16,15.489999771118164,14.829999923706055,14.960000038146973,15.319999694824219,34205743.0,15.319999694824219
2020-09-17,15.4399995803833,14.899999618530273,15.260000228881836,15.140000343322754,34928658.0,15.140000343322754
2020-09-18,15.880000114440918,15.0600004196167,15.09000015258789,15.880000114440918,48188897.0,15.880000114440918
2020-09-21,15.890000343322754,15.520000457763672,15.890000343322754,15.5600004196167,29220069.0,15.5600004196167
2020-09-22,15.649999618530273,15.3100004196167,15.40999984741211,15.40999984741211,21062265.0,15.40999984741211
2020-09-23,15.5,15.050000190734863,15.449999809265137,15.109999656677246,28900929.0,15.109999656677246
2020-09-24,15.149999618530273,14.800000190734863,15.149999618530273,14.859999656677246,19171926.0,14.859999656677246
2020-09-25,14.920000076293945,14.319999694824219,14.869999885559082,14.329999923706055,34313667.0,14.329999923706055
2020-09-28,14.880000114440918,14.4399995803833,14.449999809265137,14.789999961853027,23769660.0,14.789999961853027
2020-09-29,15.0,14.600000381469727,14.989999771118164,14.699999809265137,16653894.0,14.699999809265137
2020-09-30,14.869999885559082,14.4399995803833,14.800000190734863,14.550000190734863,16956777.0,14.550000190734863
2020-10-09,14.760000228881836,14.420000076293945,14.680000305175781,14.579999923706055,19541386.0,14.579999923706055
2020-10-12,14.9399995803833,14.510000228881836,14.59000015258789,14.930000305175781,30441672.0,14.930000305175781
2020-10-13,14.819999694824219,14.420000076293945,14.819999694824219,14.579999923706055,40464336.0,14.579999923706055
2020-10-14,14.520000457763672,13.989999771118164,14.5,14.15999984741211,46364770.0,14.15999984741211
2020-10-15,14.369999885559082,14.09000015258789,14.109999656677246,14.15999984741211,21625433.0,14.15999984741211
2020-10-16,14.319999694824219,14.140000343322754,14.140000343322754,14.260000228881836,16032144.0,14.260000228881836
2020-10-19,14.890000343322754,14.300000190734863,14.34000015258789,14.390000343322754,43743104.0,14.390000343322754
2020-10-20,14.369999885559082,14.029999732971191,14.3100004196167,14.239999771118164,25224778.0,14.239999771118164
2020-10-21,14.270000457763672,14.029999732971191,14.229999542236328,14.229999542236328,19101959.0,14.229999542236328
2020-10-22,14.40999984741211,14.069999694824219,14.1899995803833,14.15999984741211,26927593.0,14.15999984741211
2020-10-23,14.430000305175781,14.069999694824219,14.140000343322754,14.300000190734863,27357208.0,14.300000190734863
2020-10-26,14.430000305175781,14.020000457763672,14.319999694824219,14.109999656677246,26754947.0,14.109999656677246
2020-10-27,14.0600004196167,13.640000343322754,14.039999961853027,13.6899995803833,18620230.0,13.6899995803833