Date,High,Low,Open,Close,Volume,Adj Close
2010-01-04,8.850000381469727,8.649999618530273,8.800000190734863,8.694999694824219,14743948.0,8.269150733947754
2010-01-05,8.779999732971191,8.515000343322754,8.710000038146973,8.710000038146973,17051926.0,8.283417701721191
2010-01-06,8.8100004196167,8.600000381469727,8.71500015258789,8.680000305175781,14640948.0,8.25488567352295
2010-01-07,8.664999961853027,8.170000076293945,8.664999961853027,8.265000343322754,24687098.0,7.860209941864014
2010-01-08,8.59000015258789,8.100000381469727,8.125,8.574999809265137,17689120.0,8.15502643585205
2010-01-11,8.670000076293945,8.34000015258789,8.609999656677246,8.539999961853027,12479480.0,8.12174129486084
2010-01-12,8.739999771118164,8.40999984741211,8.4399995803833,8.595000267028809,13843142.0,8.174047470092773
2010-01-13,8.649999618530273,8.329999923706055,8.4399995803833,8.475000381469727,13129702.0,8.05992603302002
2010-01-14,8.925000190734863,8.475000381469727,8.600000381469727,8.824999809265137,21549430.0,8.392783164978027
2010-01-15,8.994999885559082,8.680000305175781,8.829999923706055,8.765000343322754,14173164.0,8.335722923278809
2010-01-18,8.859999656677246,8.59000015258789,8.859999656677246,8.739999771118164,13101456.0,8.311946868896484
2010-01-21,8.645000457763672,8.109999656677246,8.5,8.5,17498826.0,8.083702087402344
2010-01-22,8.600000381469727,8.300000190734863,8.404999732971191,8.545000076293945,12186550.0,8.126497268676758
2010-01-25,8.680000305175781,8.350000381469727,8.449999809265137,8.5649995803833,11008418.0,8.145516395568848
2010-01-26,8.595000267028809,7.894999980926514,8.574999809265137,8.21500015258789,14887268.0,7.81265926361084
2010-01-27,8.25,7.574999809265137,8.25,7.875,11252852.0,7.489311218261719
2010-01-28,7.949999809265137,7.605000019073486,7.820000171661377,7.804999828338623,7882554.0,7.4227399826049805
2010-01-29,8.074999809265137,7.690000057220459,7.775000095367432,8.029999732971191,10188054.0,7.636719703674316
2010-02-01,8.045000076293945,7.75,8.045000076293945,7.840000152587891,7446420.0,7.45602560043335
2010-02-02,7.940000057220459,7.800000190734863,7.84499979019165,7.820000171661377,7223944.0,7.437005043029785
2010-02-03,7.849999904632568,7.414999961853027,7.800000190734863,7.75,9260968.0,7.3704328536987305
2010-02-04,7.724999904632568,7.514999866485596,7.699999809265137,7.570000171661377,12292788.0,7.199249744415283
2010-02-05,7.425000190734863,7.215000152587891,7.389999866485596,7.300000190734863,12448186.0,6.942472457885742
2010-02-08,7.789999961853027,7.199999809265137,7.28000020980835,7.775000095367432,12318878.0,7.394208908081055
2010-02-09,8.119999885559082,7.650000095367432,7.75,7.965000152587891,13459224.0,7.5749030113220215
2010-02-10,8.149999618530273,7.795000076293945,8.0,7.960000038146973,6568906.0,7.570148468017578
2010-02-11,8.100000381469727,7.875,7.96999979019165,8.03499984741211,8249632.0,7.641475200653076
2010-02-12,8.25,8.039999961853027,8.154999732971191,8.140000343322754,9281348.0,7.741332054138184
2010-02-22,8.050000190734863,7.855000019073486,7.960000038146973,7.885000228881836,5967742.0,7.498821258544922
2010-02-23,8.095000267028809,7.849999904632568,7.849999904632568,8.045000076293945,8320974.0,7.650986194610596
2010-02-24,8.25,7.949999809265137,8.0,8.180000305175781,7715416.0,7.7793731689453125
2010-02-25,8.390000343322754,8.1899995803833,8.1899995803833,8.244999885559082,10699104.0,7.841190338134766
2010-02-26,8.25,8.074999809265137,8.25,8.15999984741211,7494538.0,7.7603535652160645
2010-03-01,8.399999618530273,8.114999771118164,8.149999618530273,8.289999961853027,8216112.0,7.8839850425720215
2010-03-02,8.4350004196167,8.270000457763672,8.324999809265137,8.380000114440918,7859578.0,7.969579219818115
2010-03-03,8.600000381469727,8.3100004196167,8.390000343322754,8.5,12443222.0,8.083702087402344
2010-03-04,8.710000038146973,8.055000305175781,8.550000190734863,8.15999984741211,11598034.0,7.7603535652160645
2010-03-05,8.354999542236328,8.095000267028809,8.175000190734863,8.21500015258789,6059812.0,7.81265926361084
2010-03-08,8.539999961853027,8.199999809265137,8.199999809265137,8.53499984741211,14380162.0,8.116987228393555
2010-03-09,8.975000381469727,8.430000305175781,8.539999961853027,8.90999984741211,31967658.0,8.473620414733887
2010-03-10,9.055000305175781,8.8100004196167,8.9399995803833,8.949999809265137,22991112.0,8.511662483215332
2010-03-11,9.050000190734863,8.720000267028809,8.975000381469727,8.744999885559082,14258300.0,8.316701889038086
2010-03-12,8.824999809265137,8.350000381469727,8.739999771118164,8.364999771118164,12326850.0,7.9553117752075195
2010-03-15,8.649999618530273,8.34000015258789,8.390000343322754,8.649999618530273,10258416.0,8.226353645324707
2010-03-16,8.71500015258789,8.4399995803833,8.640000343322754,8.555000305175781,6582584.0,8.136008262634277
2010-03-17,8.774999618530273,8.454999923706055,8.5,8.65999984741211,7168988.0,8.235864639282227
2010-03-18,8.71500015258789,8.484999656677246,8.710000038146973,8.520000457763672,8708784.0,8.102720260620117
2010-03-19,8.649999618530273,8.449999809265137,8.520000457763672,8.645000457763672,5818006.0,8.221599578857422
2010-03-22,8.864999771118164,8.640000343322754,8.640000343322754,8.850000381469727,13537190.0,8.416561126708984
2010-03-23,9.289999961853027,8.84000015258789,8.885000228881836,9.204999923706055,24495166.0,8.754173278808594
2010-03-24,9.244999885559082,8.975000381469727,9.154999732971191,9.229999542236328,13120854.0,8.777946472167969
2010-03-25,9.380000114440918,9.050000190734863,9.175000190734863,9.0600004196167,12820116.0,8.6162748336792
2010-03-26,9.550000190734863,8.979999542236328,8.989999771118164,9.470000267028809,18359056.0,9.006195068359375
2010-03-29,9.789999961853027,9.449999809265137,9.600000381469727,9.770000457763672,19024690.0,9.291500091552734
2010-03-30,9.975000381469727,9.5649995803833,9.819999694824219,9.824999809265137,15777794.0,9.343807220458984
2010-03-31,9.954999923706055,9.699999809265137,9.824999809265137,9.9399995803833,13785084.0,9.45317554473877
2010-04-01,10.725000381469727,10.03499984741211,10.085000038146973,10.0600004196167,53836466.0,9.56729793548584
2010-04-02,10.0600004196167,9.84000015258789,9.949999809265137,10.015000343322754,22131458.0,9.524500846862793
2010-04-07,10.380000114440918,10.024999618530273,10.039999961853027,10.345000267028809,22227362.0,9.838339805603027
2010-04-08,10.5,10.154999732971191,10.345000267028809,10.46500015258789,17822784.0,9.952462196350098
2010-04-09,11.0,10.359999656677246,10.359999656677246,10.890000343322754,20979940.0,10.356647491455078
2010-04-12,11.095000267028809,10.760000228881836,10.9399995803833,11.079999923706055,16434916.0,10.537342071533203
2010-04-13,11.25,10.399999618530273,11.100000381469727,10.739999771118164,21817030.0,10.213993072509766
2010-04-14,10.850000381469727,10.5,10.704999923706055,10.739999771118164,9668420.0,10.213993072509766
2010-04-15,11.350000381469727,10.770000457763672,10.890000343322754,10.979999542236328,17018196.0,10.442238807678223
2010-04-16,11.239999771118164,10.875,10.885000228881836,11.050000190734863,15996170.0,10.508811950683594
2010-04-19,11.119999885559082,10.5,10.90999984741211,10.539999961853027,17369496.0,10.023788452148438
2010-04-20,10.989999771118164,10.305000305175781,10.449999809265137,10.795000076293945,14529800.0,10.266300201416016
2010-04-21,11.25,10.779999732971191,10.779999732971191,11.164999961853027,16946364.0,10.618180274963379
2010-04-22,11.239999771118164,10.885000228881836,11.154999732971191,11.039999961853027,13767622.0,10.49930191040039
2010-04-23,11.175000190734863,10.850000381469727,11.005000114440918,10.854999542236328,9994264.0,10.323360443115234
2010-04-26,10.975000381469727,10.649999618530273,10.859999656677246,10.949999809265137,8897506.0,10.413708686828613
2010-04-28,10.800000190734863,10.100000381469727,10.574999809265137,10.595000267028809,13143600.0,10.076094627380371
2010-04-29,10.649999618530273,9.989999771118164,10.604999542236328,10.015000343322754,11882246.0,9.524500846862793
2010-04-30,10.029999732971191,9.274999618530273,9.899999618530273,10.005000114440918,10993458.0,9.51499080657959
2010-05-04,10.074999809265137,9.619999885559082,9.6899995803833,10.0,6584520.0,9.510234832763672
2010-05-05,10.395000457763672,9.78499984741211,9.789999961853027,10.305000305175781,9634416.0,9.800298690795898
2010-05-06,10.404999732971191,9.925000190734863,10.300000190734863,9.944999694824219,7660870.0,9.457930564880371
2010-05-07,10.095000267028809,9.600000381469727,9.649999618530273,9.895000457763672,7322702.0,9.410378456115723
2010-05-10,10.050000190734863,9.475000381469727,9.895000457763672,9.494999885559082,8466518.0,9.029970169067383
2010-05-11,10.244999885559082,9.5649995803833,9.78499984741211,10.029999732971191,20170862.0,9.53876781463623
2010-05-12,10.164999961853027,9.630000114440918,9.864999771118164,9.925000190734863,12868674.0,9.438910484313965
2010-05-13,10.600000381469727,9.850000381469727,9.994999885559082,10.574999809265137,15613544.0,10.057074546813965
2010-05-14,10.704999923706055,10.300000190734863,10.5,10.319999694824219,17353246.0,9.814563751220703
2010-05-17,10.600000381469727,9.850000381469727,10.260000228881836,9.890000343322754,8395965.0,9.405624389648438
2010-05-18,9.850000381469727,8.899999618530273,9.600000381469727,9.220000267028809,20031362.0,8.768438339233398
2010-05-19,9.399999618530273,8.65999984741211,9.100000381469727,9.149999618530273,11984947.0,8.701865196228027
2010-05-20,9.199999809265137,8.65999984741211,8.989999771118164,8.729999542236328,8070302.0,8.302436828613281
2010-05-21,8.890000343322754,8.199999809265137,8.25,8.779999732971191,14137085.0,8.349987030029297
2010-05-24,9.420000076293945,8.800000190734863,8.800000190734863,9.210000038146973,13116706.0,8.758927345275879
2010-05-25,9.350000381469727,9.0,9.149999618530273,9.199999809265137,11011993.0,8.749418258666992
2010-05-26,9.380000114440918,9.15999984741211,9.1899995803833,9.279999732971191,7400870.0,8.8254976272583
2010-05-27,9.520000457763672,9.1899995803833,9.260000228881836,9.460000038146973,9476174.0,8.996683120727539
2010-05-28,10.279999732971191,9.510000228881836,9.539999961853027,10.130000114440918,22111494.0,9.633870124816895
2010-05-31,10.130000114440918,10.130000114440918,10.130000114440918,10.130000114440918,0.0,9.633870124816895
2010-06-01,9.880000114440918,9.460000038146973,9.800000190734863,9.760000228881836,15519162.0,9.281990051269531
2010-06-02,10.029999732971191,9.550000190734863,9.649999618530273,10.0,11435998.0,9.510234832763672
2010-06-03,10.229999542236328,9.899999618530273,10.069999694824219,9.949999809265137,14224174.0,9.462685585021973
2010-06-04,10.100000381469727,9.850000381469727,9.890000343322754,9.970000267028809,7861654.0,9.481705665588379
2010-06-07,10.119999885559082,9.699999809265137,9.8100004196167,9.979999542236328,11234804.0,9.491215705871582
2010-06-08,10.100000381469727,9.850000381469727,9.949999809265137,10.050000190734863,10199158.0,9.557787895202637
2010-06-09,10.699999809265137,10.020000457763672,10.100000381469727,10.550000190734863,23861571.0,10.033299446105957
2010-06-10,11.59000015258789,10.4399995803833,10.550000190734863,11.239999771118164,31442907.0,10.689504623413086
2010-06-11,11.449999809265137,11.100000381469727,11.3100004196167,11.329999923706055,20653176.0,10.775097846984863
2010-06-17,11.720000267028809,11.199999809265137,11.4399995803833,11.34000015258789,18369314.0,10.784607887268066
2010-06-18,11.65999984741211,11.079999923706055,11.350000381469727,11.3100004196167,19244807.0,10.756077766418457
2010-06-21,11.600000381469727,10.899999618530273,11.100000381469727,11.59000015258789,18595814.0,11.022364616394043
2010-06-22,12.289999961853027,11.449999809265137,11.550000190734863,12.1899995803833,27325688.0,11.592977523803711
2010-06-23,12.859999656677246,12.050000190734863,12.1899995803833,12.819999694824219,35747042.0,12.192122459411621
2010-06-24,13.079999923706055,12.399999618530273,12.850000381469727,12.569999694824219,31262901.0,11.954366683959961
2010-06-25,12.789999961853027,12.329999923706055,12.4399995803833,12.670000076293945,21621121.0,12.049468994140625
2010-06-28,12.760000228881836,11.680000305175781,12.670000076293945,11.710000038146973,28473584.0,11.136486053466797
2010-06-29,11.779999732971191,11.0,11.550000190734863,11.380000114440918,28968751.0,10.822648048400879
2010-06-30,12.130000114440918,11.010000228881836,11.229999542236328,12.079999923706055,26241529.0,11.48836612701416
2010-07-01,12.5600004196167,11.979999542236328,12.079999923706055,12.260000228881836,28518250.0,11.659549713134766
2010-07-02,12.260000228881836,11.380000114440918,12.0,11.720000267028809,25185759.0,11.14599609375
2010-07-05,11.489999771118164,11.0,11.489999771118164,11.119999885559082,15314524.0,10.575383186340332
2010-07-06,11.75,11.119999885559082,11.119999885559082,11.5600004196167,13790900.0,10.993834495544434
2010-07-07,11.880000114440918,11.479999542236328,11.649999618530273,11.859999656677246,14109759.0,11.279139518737793
2010-07-08,12.300000190734863,11.819999694824219,11.819999694824219,12.029999732971191,18940034.0,11.440814018249512
2010-07-09,13.229999542236328,12.050000190734863,12.100000381469727,13.1899995803833,63407171.0,12.544001579284668
2010-07-12,13.260000228881836,12.8100004196167,13.0,13.239999771118164,36772933.0,12.591553688049316
2010-07-13,13.569999694824219,12.9399995803833,13.149999618530273,13.319999694824219,32781514.0,12.667634963989258
2010-07-14,13.489999771118164,12.880000114440918,13.350000381469727,13.289999961853027,28078176.0,12.639103889465332
2010-07-15,13.180000305175781,12.680000305175781,13.119999885559082,12.710000038146973,25627552.0,12.087510108947754
2010-07-16,13.100000381469727,12.510000228881836,12.59000015258789,13.09000015258789,19027076.0,12.44890022277832
2010-07-19,13.289999961853027,12.899999618530273,13.0,13.15999984741211,21888739.0,12.515470504760742
2010-07-20,13.65999984741211,13.039999961853027,13.210000038146973,13.40999984741211,32359112.0,12.753228187561035
2010-07-21,13.489999771118164,13.180000305175781,13.350000381469727,13.300000190734863,23083152.0,12.648612976074219
2010-07-22,13.770000457763672,13.100000381469727,13.199999809265137,13.569999694824219,34332826.0,12.905389785766602
2010-07-23,13.649999618530273,13.210000038146973,13.569999694824219,13.359999656677246,20443118.0,12.705676078796387
2010-07-26,13.359999656677246,13.359999656677246,13.359999656677246,13.359999656677246,0.0,12.705676078796387
2010-07-27,14.479999542236328,13.460000038146973,13.609999656677246,14.170000076293945,44558117.0,13.476004600524902
2010-07-28,14.350000381469727,13.899999618530273,14.09000015258789,14.270000457763672,33062592.0,13.5711088180542
2010-07-29,14.789999961853027,14.15999984741211,14.350000381469727,14.5600004196167,34798004.0,13.846904754638672
2010-07-30,14.699999809265137,14.220000267028809,14.449999809265137,14.4399995803833,21290140.0,13.732781410217285
2010-08-02,15.0,14.380000114440918,14.430000305175781,14.8100004196167,25268387.0,14.0846586227417
2010-08-03,15.489999771118164,14.8100004196167,14.8100004196167,15.09000015258789,33444891.0,14.350946426391602
2010-08-04,15.6899995803833,14.899999618530273,14.899999618530273,15.600000381469727,30403245.0,14.835969924926758
2010-08-05,16.729999542236328,15.600000381469727,15.699999809265137,16.350000381469727,42528470.0,15.549237251281738
2010-08-06,16.649999618530273,16.15999984741211,16.40999984741211,16.479999542236328,27766684.0,15.672869682312012
2010-08-09,18.09000015258789,16.299999237060547,16.510000228881836,17.760000228881836,31650101.0,16.890180587768555
2010-08-10,17.989999771118164,16.479999542236328,17.709999084472656,16.81999969482422,60686035.0,15.99621868133545
2010-08-11,17.010000228881836,16.360000610351562,16.639999389648438,16.690000534057617,31642967.0,15.872584342956543
2010-08-12,17.350000381469727,16.299999237060547,16.5,16.84000015258789,34425246.0,16.01523780822754
2010-08-13,17.049999237060547,16.25,16.8799991607666,16.729999542236328,26224457.0,15.910623550415039
2010-08-16,17.200000762939453,16.5,16.75,16.940000534057617,27848483.0,16.110342025756836
2010-08-17,17.190000534057617,16.709999084472656,16.950000762939453,16.889999389648438,20061690.0,16.062786102294922
2010-08-18,16.899999618530273,16.260000228881836,16.889999389648438,16.399999618530273,32496501.0,15.596787452697754
2010-08-19,16.690000534057617,16.229999542236328,16.389999389648438,16.479999542236328,18788316.0,15.672869682312012
2010-08-20,16.600000381469727,15.979999542236328,16.489999771118164,16.0,22453376.0,15.216378211975098
2010-08-23,16.389999389648438,16.0,16.0,16.260000228881836,17108913.0,15.463644027709961
2010-08-24,16.8799991607666,16.079999923706055,16.31999969482422,16.799999237060547,24780066.0,15.977198600769043
2010-08-25,17.270000457763672,16.600000381469727,16.760000228881836,16.889999389648438,34295904.0,16.062786102294922
2010-08-26,17.170000076293945,16.610000610351562,16.950000762939453,16.850000381469727,19066989.0,16.024747848510742
2010-08-27,16.889999389648438,16.6200008392334,16.860000610351562,16.829999923706055,13200773.0,16.005727767944336
2010-08-30,17.600000381469727,16.84000015258789,16.850000381469727,17.399999618530273,33173078.0,16.54781150817871
2010-08-31,17.489999771118164,17.010000228881836,17.299999237060547,17.219999313354492,27118491.0,16.376628875732422
2010-09-01,17.200000762939453,16.290000915527344,17.200000762939453,16.469999313354492,33869174.0,15.663358688354492
2010-09-02,16.68000030517578,16.209999084472656,16.530000686645508,16.489999771118164,21437758.0,15.682380676269531
2010-09-03,16.760000228881836,16.25,16.5,16.600000381469727,19091596.0,15.786991119384766
2010-09-06,16.739999771118164,16.290000915527344,16.639999389648438,16.389999389648438,16224005.0,15.58727741241455
2010-09-07,16.549999237060547,16.290000915527344,16.40999984741211,16.510000228881836,12391396.0,15.701400756835938
2010-09-08,16.600000381469727,16.309999465942383,16.5,16.56999969482422,14513487.0,15.758461952209473
2010-09-09,16.579999923706055,16.149999618530273,16.56999969482422,16.190000534057617,17035853.0,15.397072792053223
2010-09-10,16.979999542236328,16.049999237060547,16.18000030517578,16.850000381469727,32277248.0,16.024747848510742
2010-09-13,17.200000762939453,16.709999084472656,16.850000381469727,16.959999084472656,31389554.0,16.129362106323242
2010-09-14,17.059999465942383,16.510000228881836,16.969999313354492,16.68000030517578,21137458.0,15.863075256347656
2010-09-15,16.700000762939453,16.18000030517578,16.68000030517578,16.229999542236328,17437046.0,15.435113906860352
2010-09-16,16.420000076293945,14.949999809265137,16.229999542236328,15.5,19021340.0,14.740865707397461
2010-09-17,15.970000267028809,15.119999885559082,15.489999771118164,15.789999961853027,16087282.0,15.01666259765625
2010-09-20,15.829999923706055,15.199999809265137,15.789999961853027,15.3100004196167,10906527.0,14.560172080993652
2010-09-21,15.539999961853027,15.180000305175781,15.359999656677246,15.359999656677246,8490580.0,14.607723236083984
2010-09-27,15.949999809265137,15.199999809265137,15.369999885559082,15.90999984741211,14554741.0,15.130784034729004
2010-09-28,16.149999618530273,15.670000076293945,15.90999984741211,16.0,23026900.0,15.216378211975098
2010-09-29,16.010000228881836,15.680000305175781,16.0,15.8100004196167,13662926.0,15.035682678222656
2010-09-30,15.760000228881836,15.40999984741211,15.699999809265137,15.680000305175781,13514154.0,14.9120512008667
2010-10-08,16.34000015258789,15.579999923706055,15.680000305175781,15.970000267028809,22391489.0,15.187847137451172
2010-10-11,16.239999771118164,15.800000190734863,15.989999771118164,15.989999771118164,21535237.0,15.206867218017578
2010-10-12,16.049999237060547,15.600000381469727,16.0,15.729999542236328,19432341.0,14.959601402282715
2010-10-13,15.800000190734863,15.109999656677246,15.739999771118164,15.279999732971191,19980267.0,14.531641006469727
2010-10-14,15.069999694824219,14.550000190734863,15.069999694824219,14.619999885559082,21937703.0,13.903966903686523
2010-10-15,15.279999732971191,14.420000076293945,14.579999923706055,14.819999694824219,21993281.0,14.094170570373535
2010-10-18,15.25,13.829999923706055,14.699999809265137,15.239999771118164,24788228.0,14.493599891662598
2010-10-19,15.430000305175781,14.920000076293945,15.09000015258789,15.279999732971191,16190901.0,14.531641006469727
2010-10-20,15.65999984741211,14.819999694824219,14.979999542236328,15.300000190734863,19506268.0,14.55066204071045
2010-10-21,15.460000038146973,14.970000267028809,15.270000457763672,15.079999923706055,15278911.0,14.341435432434082
2010-10-22,15.1899995803833,14.930000305175781,15.100000381469727,14.989999771118164,12557614.0,14.255845069885254
2010-10-25,15.380000114440918,14.899999618530273,14.899999618530273,15.350000381469727,18152159.0,14.598213195800781
2010-10-26,15.449999809265137,15.0600004196167,15.359999656677246,15.119999885559082,13791137.0,14.379476547241211
2010-10-27,15.4399995803833,14.979999542236328,15.15999984741211,15.1899995803833,18008621.0,14.44604778289795
2010-10-28,16.700000762939453,15.210000038146973,15.25,16.65999984741211,58659886.0,15.844053268432617
2010-10-29,16.979999542236328,15.210000038146973,15.25,16.8799991607666,57124247.0,16.05327796936035
2010-11-01,17.190000534057617,16.59000015258789,16.940000534057617,16.920000076293945,44614081.0,16.09132194519043
2010-11-02,16.8700008392334,16.299999237060547,16.850000381469727,16.31999969482422,35945092.0,15.520707130432129
2010-11-03,17.149999618530273,16.31999969482422,16.31999969482422,16.799999237060547,37096693.0,15.977198600769043
2010-11-04,17.100000381469727,16.700000762939453,17.0,16.850000381469727,25822052.0,16.024747848510742
2010-11-05,16.989999771118164,16.479999542236328,16.989999771118164,16.6299991607666,27893288.0,15.815524101257324
2010-11-08,16.770000457763672,16.309999465942383,16.6299991607666,16.639999389648438,20945685.0,15.825029373168945
2010-11-09,17.450000762939453,16.649999618530273,16.649999618530273,16.979999542236328,35859837.0,16.148380279541016
2010-11-10,18.100000381469727,16.809999465942383,17.0,17.56999969482422,50469594.0,16.709484100341797
2010-11-11,18.100000381469727,17.149999618530273,17.56999969482422,17.15999984741211,37286178.0,16.31956672668457
2010-11-12,17.459999084472656,15.600000381469727,17.079999923706055,15.930000305175781,32014971.0,15.149806022644043
2010-11-15,16.59000015258789,15.75,15.899999618530273,16.5,19178263.0,15.691889762878418
2010-11-16,16.59000015258789,15.199999809265137,16.399999618530273,15.4399995803833,21431376.0,14.68380355834961
2010-11-17,15.899999618530273,14.300000190734863,15.460000038146973,14.529999732971191,17215801.0,13.81837272644043
2010-11-18,14.970000267028809,14.380000114440918,14.800000190734863,14.680000305175781,11553959.0,13.961028099060059
2010-11-19,15.279999732971191,14.699999809265137,14.899999618530273,15.210000038146973,14377198.0,14.465069770812988
2010-11-22,16.350000381469727,15.069999694824219,15.100000381469727,16.1200008392334,22783955.0,15.330501556396484
2010-11-23,16.510000228881836,15.699999809265137,16.239999771118164,16.25,23267767.0,15.454133987426758
2010-11-24,17.489999771118164,16.020000457763672,16.020000457763672,17.350000381469727,40357241.0,16.500259399414062
2010-11-25,18.31999969482422,17.200000762939453,17.399999618530273,18.280000686645508,68475278.0,17.38471221923828
2010-11-26,19.639999389648438,18.18000030517578,18.3799991607666,19.030000686645508,62926749.0,18.097980499267578
2010-11-29,19.520000457763672,18.5,19.200000762939453,18.989999771118164,37040045.0,18.059940338134766
2010-11-30,18.969999313354492,17.399999618530273,18.969999313354492,18.15999984741211,35661027.0,17.27058982849121
2010-12-01,19.40999984741211,17.809999465942383,18.18000030517578,19.239999771118164,36166462.0,18.29769515991211
2010-12-02,19.459999084472656,18.299999237060547,19.459999084472656,18.540000915527344,33169691.0,17.631977081298828
2010-12-03,18.43000030517578,17.600000381469727,18.280000686645508,18.09000015258789,21036747.0,17.204015731811523
2010-12-06,18.0,17.270000457763672,18.0,17.670000076293945,14762392.0,16.80458641052246
2010-12-07,18.889999389648438,17.399999618530273,17.5,18.75,23242490.0,17.831693649291992
2010-12-08,18.950000762939453,18.260000228881836,18.700000762939453,18.3799991607666,13984662.0,17.479814529418945
2010-12-09,18.700000762939453,18.010000228881836,18.3799991607666,18.190000534057617,14556902.0,17.29911994934082
2010-12-10,18.700000762939453,18.09000015258789,18.190000534057617,18.399999618530273,11768462.0,17.498836517333984
2010-12-13,20.229999542236328,18.809999465942383,18.809999465942383,20.209999084472656,40782969.0,19.22018814086914
2010-12-14,20.209999084472656,19.489999771118164,20.190000534057617,19.969999313354492,43577006.0,18.991941452026367
2010-12-15,21.0,19.969999313354492,19.969999313354492,20.31999969482422,34739559.0,19.324800491333008
2010-12-16,21.0,20.350000381469727,20.700000762939453,20.459999084472656,22935103.0,19.45794105529785
2010-12-17,20.739999771118164,19.850000381469727,20.5,20.459999084472656,17163296.0,19.45794105529785
2010-12-20,20.68000030517578,19.489999771118164,20.5,20.059999465942383,18884344.0,19.07753562927246
2010-12-21,20.56999969482422,19.8799991607666,20.290000915527344,20.459999084472656,16569852.0,19.45794105529785
2010-12-22,20.700000762939453,20.020000457763672,20.530000686645508,20.110000610351562,10702720.0,19.125085830688477
2010-12-23,20.100000381469727,19.280000686645508,20.010000228881836,19.309999465942383,14663755.0,18.36426544189453
2010-12-24,19.6299991607666,18.299999237060547,19.06999969482422,19.469999313354492,13716650.0,18.51643180847168
2010-12-27,19.8700008392334,19.0,19.469999313354492,19.25,13488052.0,18.30720329284668
2010-12-28,19.799999237060547,18.899999618530273,19.100000381469727,19.549999237060547,16208406.0,18.59250831604004
2010-12-29,20.489999771118164,19.450000762939453,19.540000915527344,20.440000534057617,20248010.0,19.43892478942871
2010-12-30,20.549999237060547,19.979999542236328,20.399999618530273,20.350000381469727,13975916.0,19.35333251953125
2010-12-31,20.950000762939453,20.350000381469727,20.350000381469727,20.8700008392334,20931265.0,19.847864151000977
2011-01-04,21.200000762939453,20.31999969482422,20.979999542236328,20.760000228881836,20025122.0,19.74325180053711
2011-01-05,20.75,20.0,20.549999237060547,20.020000457763672,17300605.0,19.039493560791016
2011-01-06,20.350000381469727,19.719999313354492,19.950000762939453,19.889999389648438,9559428.0,18.915861129760742
2011-01-07,20.100000381469727,19.360000610351562,19.770000457763672,19.43000030517578,13684323.0,18.478391647338867
2011-01-10,19.309999465942383,18.5,19.309999465942383,18.56999969482422,17736135.0,17.660507202148438
2011-01-11,19.06999969482422,18.43000030517578,18.5,19.020000457763672,11688064.0,18.088468551635742
2011-01-12,19.219999313354492,18.479999542236328,19.1200008392334,18.690000534057617,7476962.0,17.774633407592773
2011-01-13,19.350000381469727,18.469999313354492,18.690000534057617,19.139999389648438,10896973.0,18.202594757080078
2011-01-14,19.09000015258789,18.600000381469727,19.09000015258789,18.790000915527344,6836205.0,17.869733810424805
2011-01-17,18.6299991607666,17.290000915527344,18.6299991607666,17.3799991607666,10804498.0,16.528791427612305
2011-01-18,18.100000381469727,17.3799991607666,17.3799991607666,17.68000030517578,8296819.0,16.814098358154297
2011-01-19,18.1200008392334,17.6299991607666,17.700000762939453,18.110000610351562,7313367.0,17.223037719726562
2011-01-20,18.110000610351562,17.290000915527344,18.010000228881836,17.350000381469727,7664957.0,16.500259399414062
2011-01-21,17.649999618530273,17.209999084472656,17.329999923706055,17.600000381469727,6104095.0,16.738014221191406
2011-01-24,17.700000762939453,16.75,17.610000610351562,17.549999237060547,8542035.0,16.69046401977539
2011-01-25,17.489999771118164,17.110000610351562,17.40999984741211,17.34000015258789,3842753.0,16.490751266479492
2011-01-26,17.700000762939453,17.329999923706055,17.34000015258789,17.6200008392334,4627062.0,16.757036209106445
2011-01-27,17.959999084472656,17.399999618530273,17.5,17.739999771118164,5592105.0,16.871158599853516
2011-01-28,17.989999771118164,17.700000762939453,17.799999237060547,17.81999969482422,4467588.0,16.947240829467773
2011-01-31,18.100000381469727,17.559999465942383,17.790000915527344,17.81999969482422,6361914.0,16.947240829467773
2011-02-01,17.889999389648438,17.5,17.889999389648438,17.700000762939453,4776106.0,16.83312225341797
2011-02-09,17.780000686645508,17.229999542236328,17.579999923706055,17.270000457763672,5158517.0,16.424179077148438
2011-02-10,17.68000030517578,16.829999923706055,17.270000457763672,17.670000076293945,7162241.0,16.80458641052246
2011-02-11,18.049999237060547,17.549999237060547,17.700000762939453,17.8700008392334,6923225.0,16.994794845581055
2011-02-14,18.239999771118164,17.850000381469727,17.979999542236328,18.149999618530273,9810155.0,17.261077880859375
2011-02-15,18.25,17.899999618530273,18.1299991607666,17.959999084472656,9275727.0,17.080385208129883
2011-02-16,18.139999389648438,17.850000381469727,17.90999984741211,18.040000915527344,8191331.0,17.15646743774414
2011-02-17,18.1299991607666,17.65999984741211,18.09000015258789,17.899999618530273,9425743.0,17.023324966430664
2011-02-18,18.8799991607666,17.610000610351562,17.850000381469727,18.780000686645508,22943867.0,17.860225677490234
2011-02-21,19.110000610351562,18.399999618530273,18.68000030517578,19.059999465942383,16850069.0,18.126508712768555
2011-02-22,19.18000030517578,18.3799991607666,19.100000381469727,18.56999969482422,11945182.0,17.660507202148438
2011-02-23,18.59000015258789,18.239999771118164,18.399999618530273,18.440000534057617,6825729.0,17.536876678466797
2011-02-24,18.350000381469727,18.059999465942383,18.350000381469727,18.190000534057617,5886302.0,17.29911994934082
2011-02-25,18.5,18.110000610351562,18.18000030517578,18.200000762939453,6745855.0,17.308631896972656
2011-02-28,18.299999237060547,18.020000457763672,18.219999313354492,18.229999542236328,6332185.0,17.337160110473633
2011-03-01,18.65999984741211,18.229999542236328,18.239999771118164,18.40999984741211,8886971.0,17.508346557617188
2011-03-02,18.5,18.100000381469727,18.299999237060547,18.190000534057617,5976793.0,17.29911994934082
2011-03-03,18.31999969482422,17.5,18.190000534057617,17.520000457763672,9388199.0,16.661930084228516
2011-03-04,17.700000762939453,17.299999237060547,17.520000457763672,17.579999923706055,6119696.0,16.718994140625
2011-03-07,17.780000686645508,17.420000076293945,17.59000015258789,17.690000534057617,7379927.0,16.8236083984375
2011-03-08,17.979999542236328,17.540000915527344,17.700000762939453,17.969999313354492,7943361.0,17.089893341064453
2011-03-09,18.299999237060547,17.899999618530273,17.969999313354492,18.280000686645508,8828085.0,17.38471221923828
2011-03-10,18.600000381469727,18.040000915527344,18.280000686645508,18.1299991607666,10573473.0,17.242055892944336
2011-03-11,18.09000015258789,17.75,18.049999237060547,17.8799991607666,6485805.0,17.004301071166992
2011-03-14,18.040000915527344,17.549999237060547,17.56999969482422,17.8799991607666,6026369.0,17.004301071166992
2011-03-15,17.8799991607666,17.200000762939453,17.8799991607666,17.5,7100083.0,16.642911911010742
2011-03-16,18.899999618530273,17.479999542236328,17.5,18.84000015258789,22869511.0,17.917285919189453
2011-03-17,19.200000762939453,18.350000381469727,18.690000534057617,18.600000381469727,19038906.0,17.689041137695312
2011-03-18,19.030000686645508,18.440000534057617,18.700000762939453,18.600000381469727,8557405.0,17.689041137695312
2011-03-21,18.979999542236328,18.3700008392334,18.65999984741211,18.700000762939453,8788058.0,17.784143447875977
2011-03-22,18.84000015258789,18.399999618530273,18.84000015258789,18.5,5531281.0,17.593935012817383
2011-03-23,18.479999542236328,18.049999237060547,18.479999542236328,18.309999465942383,8124573.0,17.41324234008789
2011-03-24,18.280000686645508,18.100000381469727,18.209999084472656,18.1299991607666,4980227.0,17.242055892944336
2011-03-25,18.350000381469727,18.0,18.049999237060547,18.110000610351562,7684039.0,17.223037719726562
2011-03-28,18.299999237060547,17.760000228881836,18.209999084472656,17.829999923706055,8589809.0,16.956750869750977
2011-03-29,17.940000534057617,17.510000228881836,17.829999923706055,17.68000030517578,6357167.0,16.814098358154297
2011-03-30,17.950000762939453,17.5,17.600000381469727,17.520000457763672,5810316.0,16.661930084228516
2011-03-31,18.09000015258789,17.520000457763672,17.540000915527344,17.84000015258789,6008549.0,16.966262817382812
2011-04-01,18.010000228881836,17.600000381469727,17.8700008392334,17.850000381469727,4219741.0,16.975770950317383
2011-04-06,17.950000762939453,17.700000762939453,17.850000381469727,17.760000228881836,4963360.0,16.890180587768555
2011-04-07,17.8700008392334,17.290000915527344,17.809999465942383,17.520000457763672,6761281.0,16.661930084228516
2011-04-08,17.829999923706055,17.5,17.520000457763672,17.649999618530273,4280200.0,16.785566329956055
2011-04-11,17.790000915527344,17.520000457763672,17.6200008392334,17.610000610351562,4627615.0,16.747526168823242
2011-04-12,18.100000381469727,17.56999969482422,17.579999923706055,17.84000015258789,6990845.0,16.966262817382812
2011-04-13,18.190000534057617,17.700000762939453,17.84000015258789,18.100000381469727,6359269.0,17.21352767944336
2011-04-14,18.25,17.90999984741211,18.18000030517578,17.979999542236328,4393703.0,17.099403381347656
2011-04-15,18.18000030517578,17.790000915527344,18.030000686645508,17.809999465942383,3626517.0,16.93773078918457
2011-04-18,17.979999542236328,17.579999923706055,17.850000381469727,17.6299991607666,4724325.0,16.766542434692383
2011-04-19,18.149999618530273,17.549999237060547,17.600000381469727,18.030000686645508,6845557.0,17.146957397460938
2011-04-20,18.420000076293945,17.850000381469727,18.030000686645508,18.329999923706055,10618168.0,17.432262420654297
2011-04-21,18.450000762939453,18.049999237060547,18.329999923706055,18.100000381469727,7898502.0,17.21352767944336
2011-04-22,18.610000610351562,18.100000381469727,18.1299991607666,18.56999969482422,11689442.0,17.660507202148438
2011-04-25,19.06999969482422,18.399999618530273,18.600000381469727,18.760000228881836,17495948.0,17.841201782226562
2011-04-26,18.84000015258789,18.239999771118164,18.719999313354492,18.290000915527344,7614806.0,17.394224166870117
2011-04-27,18.700000762939453,17.860000610351562,18.299999237060547,18.15999984741211,7486297.0,17.27058982849121
2011-04-28,18.280000686645508,17.639999389648438,18.200000762939453,17.799999237060547,4919398.0,16.928218841552734
2011-04-29,17.950000762939453,17.530000686645508,17.809999465942383,17.889999389648438,4229324.0,17.013813018798828
2011-05-03,18.0,17.530000686645508,17.8799991607666,17.989999771118164,5301767.0,17.108915328979492
2011-05-04,18.219999313354492,17.68000030517578,17.809999465942383,17.860000610351562,5094295.0,16.98528480529785
2011-05-05,18.0,17.399999618530273,17.770000457763672,17.450000762939453,6811161.0,16.595365524291992
2011-05-06,17.84000015258789,16.8799991607666,17.280000686645508,17.510000228881836,7241020.0,16.652421951293945
2011-05-09,17.6200008392334,17.3799991607666,17.510000228881836,17.479999542236328,3377503.0,16.62389373779297
2011-05-10,17.600000381469727,17.399999618530273,17.510000228881836,17.479999542236328,2548584.0,16.62389373779297
2011-05-11,17.729999542236328,17.459999084472656,17.559999465942383,17.549999237060547,2980011.0,16.69046401977539
2011-05-12,17.709999084472656,17.299999237060547,17.530000686645508,17.3799991607666,4036490.0,16.528791427612305
2011-05-13,17.43000030517578,17.010000228881836,17.31999969482422,17.290000915527344,3825898.0,16.443199157714844
2011-05-16,17.34000015258789,17.110000610351562,17.34000015258789,17.190000534057617,2352553.0,16.348094940185547
2011-05-17,17.18000030517578,16.899999618530273,17.18000030517578,16.920000076293945,4740840.0,16.09132194519043
2011-05-18,17.399999618530273,16.8799991607666,16.920000076293945,17.239999771118164,4238924.0,16.395648956298828
2011-05-19,17.889999389648438,17.18000030517578,17.229999542236328,17.579999923706055,7601001.0,16.718994140625
2011-05-20,17.979999542236328,17.40999984741211,17.600000381469727,17.93000030517578,8087074.0,17.051855087280273
2011-05-24,17.489999771118164,17.0,17.489999771118164,17.450000762939453,4648285.0,16.595365524291992
2011-05-25,17.75,17.190000534057617,17.399999618530273,17.649999618530273,5157311.0,16.785566329956055
2011-05-26,17.75,17.200000762939453,17.649999618530273,17.290000915527344,2998483.0,16.443199157714844
2011-05-27,17.290000915527344,16.149999618530273,17.290000915527344,16.190000534057617,7015586.0,15.397072792053223
2011-05-30,16.389999389648438,15.449999809265137,16.100000381469727,15.850000381469727,3914436.0,15.073726654052734
2011-05-31,16.239999771118164,15.680000305175781,15.680000305175781,16.110000610351562,2487027.0,15.320992469787598
2011-06-01,16.780000686645508,16.020000457763672,16.020000457763672,16.649999618530273,3936558.0,15.834542274475098
2011-06-02,16.600000381469727,16.1200008392334,16.350000381469727,16.329999923706055,2281394.0,15.530216217041016
2011-06-03,16.6200008392334,16.329999923706055,16.399999618530273,16.530000686645508,1577556.0,15.720419883728027
2011-06-07,16.799999237060547,16.440000534057617,16.799999237060547,16.450000762939453,2208192.0,15.644338607788086
2011-06-08,16.440000534057617,15.970000267028809,16.399999618530273,16.3700008392334,3188938.0,15.568258285522461
2011-06-09,16.389999389648438,15.8100004196167,16.3799991607666,15.890000343322754,3710774.0,15.11176586151123
2011-06-10,16.079999923706055,15.619999885559082,15.800000190734863,15.899999618530273,2940861.0,15.121274948120117
2011-06-13,16.040000915527344,15.649999618530273,15.789999961853027,15.949999809265137,2001266.0,15.168827056884766
2011-06-14,16.139999389648438,15.800000190734863,15.899999618530273,16.09000015258789,2530852.0,15.301972389221191
2011-06-15,16.270000457763672,15.899999618530273,16.020000457763672,15.979999542236328,2241874.0,15.197356224060059
2011-06-16,15.880000114440918,15.520000457763672,15.869999885559082,15.59000015258789,2685248.0,14.826458930969238
2011-06-17,15.739999771118164,15.25,15.550000190734863,15.289999961853027,2134240.0,14.541150093078613
2011-06-20,15.260000228881836,14.5,15.25,14.930000305175781,4163821.0,14.198782920837402
2011-06-21,15.079999923706055,14.880000114440918,14.899999618530273,15.039999961853027,2229525.0,14.30339527130127
2011-06-22,15.470000267028809,15.069999694824219,15.069999694824219,15.390000343322754,3348040.0,14.63625431060791
2011-06-23,15.75,15.199999809265137,15.399999618530273,15.649999618530273,3561078.0,14.883520126342773
2011-06-24,16.329999923706055,15.520000457763672,15.600000381469727,16.1200008392334,6974636.0,15.330501556396484
2011-06-27,16.489999771118164,16.020000457763672,16.020000457763672,16.1299991607666,3904939.0,15.340009689331055
2011-06-28,16.899999618530273,16.229999542236328,16.229999542236328,16.700000762939453,8082129.0,15.882095336914062
2011-06-29,17.209999084472656,16.600000381469727,16.700000762939453,16.65999984741211,9937141.0,15.844053268432617
2011-06-30,16.979999542236328,16.540000915527344,16.600000381469727,16.739999771118164,4062224.0,15.920136451721191
2011-07-01,17.520000457763672,16.760000228881836,16.760000228881836,17.209999084472656,7128170.0,16.367116928100586
2011-07-04,17.75,17.31999969482422,17.5,17.399999618530273,7009164.0,16.54781150817871
2011-07-05,17.43000030517578,17.1200008392334,17.420000076293945,17.290000915527344,5958944.0,16.443199157714844
2011-07-06,17.700000762939453,17.059999465942383,17.100000381469727,17.510000228881836,5296590.0,16.652421951293945
2011-07-07,17.989999771118164,17.389999389648438,17.399999618530273,17.639999389648438,7932554.0,16.77605628967285
2011-07-08,17.93000030517578,17.549999237060547,17.559999465942383,17.700000762939453,3883735.0,16.83312225341797
2011-07-11,18.299999237060547,17.510000228881836,17.510000228881836,18.139999389648438,7493946.0,17.251567840576172
2011-07-12,18.350000381469727,17.850000381469727,18.059999465942383,18.190000534057617,7330405.0,17.29911994934082
2011-07-13,18.93000030517578,18.100000381469727,18.1200008392334,18.510000228881836,12566501.0,17.60344696044922
2011-07-14,18.850000381469727,18.219999313354492,18.610000610351562,18.450000762939453,7007533.0,17.546388626098633
2011-07-15,18.549999237060547,18.290000915527344,18.350000381469727,18.40999984741211,5092492.0,17.508346557617188
2011-07-18,18.81999969482422,18.09000015258789,18.450000762939453,18.229999542236328,5880209.0,17.337160110473633
2011-07-19,18.899999618530273,18.049999237060547,18.15999984741211,18.540000915527344,7936988.0,17.631977081298828
2011-07-20,18.68000030517578,18.299999237060547,18.549999237060547,18.489999771118164,4171713.0,17.584428787231445
2011-07-21,19.049999237060547,18.40999984741211,18.43000030517578,18.520000457763672,11139928.0,17.612957000732422
2011-07-22,18.56999969482422,18.049999237060547,18.399999618530273,18.190000534057617,7449286.0,17.29911994934082
2011-07-25,18.290000915527344,17.25,18.15999984741211,17.360000610351562,7463275.0,16.5097713470459
2011-07-26,17.5,17.209999084472656,17.270000457763672,17.489999771118164,4289836.0,16.633403778076172
2011-07-27,17.969999313354492,17.290000915527344,17.450000762939453,17.950000762939453,4217173.0,17.070877075195312
2011-07-28,17.93000030517578,17.700000762939453,17.770000457763672,17.84000015258789,2704165.0,16.966262817382812
2011-07-29,18.170000076293945,17.690000534057617,17.850000381469727,17.700000762939453,3970626.0,16.83312225341797
2011-08-02,17.68000030517578,17.0,17.68000030517578,17.670000076293945,3483504.0,16.80458641052246
2011-08-03,18.049999237060547,17.350000381469727,17.450000762939453,17.889999389648438,4845901.0,17.013813018798828
2011-08-04,18.350000381469727,17.899999618530273,17.969999313354492,18.239999771118164,4900451.0,17.34667205810547
2011-08-05,18.56999969482422,17.520000457763672,17.700000762939453,18.3700008392334,8553628.0,17.470306396484375
2011-08-08,18.489999771118164,17.200000762939453,18.09000015258789,17.850000381469727,7715237.0,16.975770950317383
2011-08-09,18.450000762939453,17.049999237060547,17.260000228881836,18.190000534057617,9021593.0,17.29911994934082
2011-08-10,19.1299991607666,18.31999969482422,18.440000534057617,19.049999237060547,20124849.0,18.11699676513672
2011-08-11,20.43000030517578,18.65999984741211,18.75,20.31999969482422,28666846.0,19.324800491333008
2011-08-12,20.450000762939453,19.920000076293945,20.18000030517578,20.299999237060547,13940686.0,19.3057804107666
2011-08-15,21.18000030517578,20.239999771118164,20.25,20.520000457763672,19320396.0,19.51500701904297
2011-08-16,21.049999237060547,20.0,20.459999084472656,20.3700008392334,15485308.0,19.37235450744629
2011-08-17,20.780000686645508,20.229999542236328,20.299999237060547,20.399999618530273,7592056.0,19.400880813598633
2011-08-18,20.75,20.100000381469727,20.420000076293945,20.229999542236328,7342470.0,19.239206314086914
2011-08-19,20.989999771118164,19.68000030517578,19.850000381469727,20.969999313354492,11691984.0,19.942962646484375
2011-08-22,21.75,20.5,21.0,20.540000915527344,18606500.0,19.534027099609375
2011-08-23,20.719999313354492,19.899999618530273,20.389999389648438,20.18000030517578,11696764.0,19.1916561126709
2011-08-24,21.270000457763672,20.200000762939453,20.25,20.780000686645508,12426076.0,19.762271881103516
2011-08-25,21.0,20.280000686645508,20.940000534057617,20.829999923706055,8601521.0,19.809823989868164
2011-08-26,21.079999923706055,20.399999618530273,20.719999313354492,20.920000076293945,7634951.0,19.895414352416992
2011-08-29,21.75,20.579999923706055,20.700000762939453,21.670000076293945,14439543.0,20.608680725097656
2011-08-30,21.860000610351562,21.059999465942383,21.6299991607666,21.09000015258789,10989189.0,20.05708885192871
2011-08-31,21.489999771118164,20.579999923706055,21.299999237060547,21.0,9651500.0,19.97149658203125
2011-09-01,21.239999771118164,20.450000762939453,21.15999984741211,20.459999084472656,8110249.0,19.45794105529785
2011-09-02,20.360000610351562,19.75,20.329999923706055,20.100000381469727,7600172.0,19.115575790405273
2011-09-05,20.15999984741211,19.670000076293945,19.850000381469727,19.799999237060547,5071548.0,18.83026695251465
2011-09-06,19.889999389648438,19.280000686645508,19.700000762939453,19.3700008392334,6252340.0,18.421329498291016
2011-09-07,20.18000030517578,19.399999618530273,19.579999923706055,20.030000686645508,6085723.0,19.049001693725586
2011-09-08,20.25,19.760000228881836,20.200000762939453,19.790000915527344,4128289.0,18.820756912231445
2011-09-09,20.0,19.5,19.799999237060547,19.579999923706055,3289672.0,18.621044158935547
2011-09-13,19.329999923706055,18.610000610351562,19.190000534057617,18.850000381469727,5420252.0,17.926795959472656
2011-09-14,18.989999771118164,18.25,18.8799991607666,18.760000228881836,4477433.0,17.841201782226562
2011-09-15,19.170000076293945,18.68000030517578,18.790000915527344,18.940000534057617,4390592.0,18.01239013671875
2011-09-16,19.350000381469727,19.020000457763672,19.139999389648438,19.149999618530273,3805168.0,18.212100982666016
2011-09-19,19.239999771118164,18.8799991607666,19.149999618530273,19.100000381469727,2972639.0,18.164552688598633
2011-09-20,19.239999771118164,18.579999923706055,19.0,18.950000762939453,4070540.0,18.021900177001953
2011-09-21,19.600000381469727,18.780000686645508,18.93000030517578,19.549999237060547,5009698.0,18.59250831604004
2011-09-22,19.520000457763672,18.700000762939453,19.350000381469727,18.770000457763672,3972784.0,17.8507137298584
2011-09-23,18.670000076293945,18.06999969482422,18.31999969482422,18.3799991607666,4412859.0,17.479814529418945
2011-09-26,18.600000381469727,17.770000457763672,18.34000015258789,18.020000457763672,3687893.0,17.13744354248047
2011-09-27,18.329999923706055,17.65999984741211,18.079999923706055,18.040000915527344,4169253.0,17.15646743774414
2011-09-28,18.209999084472656,17.899999618530273,18.18000030517578,17.920000076293945,2443122.0,17.042343139648438
2011-09-29,18.809999465942383,17.59000015258789,17.780000686645508,18.040000915527344,5635762.0,17.15646743774414
2011-09-30,18.25,17.899999618530273,18.0,18.209999084472656,2876105.0,17.318138122558594
2011-10-10,18.329999923706055,17.799999237060547,18.229999542236328,17.84000015258789,3588444.0,16.966262817382812
2011-10-11,18.450000762939453,16.8799991607666,18.25,17.389999389648438,6396503.0,16.538301467895508
2011-10-12,18.0,17.110000610351562,17.190000534057617,17.969999313354492,6282936.0,17.089893341064453
2011-10-13,18.700000762939453,17.809999465942383,17.889999389648438,18.68000030517578,8322935.0,17.765121459960938
2011-10-14,18.799999237060547,18.309999465942383,18.579999923706055,18.510000228881836,3743865.0,17.60344696044922
2011-10-17,18.899999618530273,18.479999542236328,18.510000228881836,18.850000381469727,4458928.0,17.926795959472656
2011-10-18,19.110000610351562,18.5,18.700000762939453,18.579999923706055,5897418.0,17.670019149780273
2011-10-19,18.850000381469727,18.299999237060547,18.760000228881836,18.34000015258789,3654808.0,17.441774368286133
2011-10-20,18.350000381469727,17.489999771118164,18.260000228881836,17.5,4612818.0,16.642911911010742
2011-10-21,17.719999313354492,16.889999389648438,17.520000457763672,17.0,3749158.0,16.167404174804688
2011-10-24,17.579999923706055,16.899999618530273,17.079999923706055,17.559999465942383,4679997.0,16.699974060058594
2011-10-25,18.25,17.399999618530273,17.579999923706055,18.170000076293945,6140739.0,17.28009796142578
2011-10-26,18.469999313354492,17.959999084472656,18.0,18.200000762939453,5273962.0,17.308631896972656
2011-10-27,18.510000228881836,18.170000076293945,18.200000762939453,18.200000762939453,3756132.0,17.308631896972656
2011-10-28,19.079999923706055,18.299999237060547,18.559999465942383,19.030000686645508,7605846.0,18.097980499267578
2011-10-31,19.600000381469727,18.68000030517578,19.09000015258789,19.31999969482422,8212445.0,18.373777389526367
2011-11-01,19.489999771118164,18.899999618530273,19.100000381469727,19.360000610351562,4060946.0,18.411819458007812
2011-11-02,19.600000381469727,18.899999618530273,19.0,19.559999465942383,5366692.0,18.602022171020508
2011-11-03,19.8799991607666,19.299999237060547,19.68000030517578,19.34000015258789,6285767.0,18.392799377441406
2011-11-04,19.600000381469727,19.079999923706055,19.479999542236328,19.200000762939453,3769568.0,18.259654998779297
2011-11-07,19.450000762939453,19.09000015258789,19.200000762939453,19.190000534057617,3101680.0,18.250144958496094
2011-11-08,19.299999237060547,18.969999313354492,19.25,19.040000915527344,2807988.0,18.10748863220215
2011-11-09,19.6200008392334,19.049999237060547,19.049999237060547,19.600000381469727,7363803.0,18.640064239501953
2011-11-10,19.84000015258789,19.350000381469727,19.40999984741211,19.469999313354492,6024038.0,18.51643180847168
2011-11-11,19.799999237060547,19.09000015258789,19.5,19.209999084472656,4130637.0,18.269161224365234
2011-11-14,19.670000076293945,19.31999969482422,19.440000534057617,19.639999389648438,5301704.0,18.678102493286133
2011-11-15,19.649999618530273,19.280000686645508,19.610000610351562,19.440000534057617,3385666.0,18.48790168762207
2011-11-16,19.440000534057617,18.5,19.440000534057617,18.600000381469727,7010229.0,17.689041137695312
2011-11-17,18.8799991607666,18.510000228881836,18.510000228881836,18.639999389648438,3534053.0,17.727081298828125
2011-11-18,18.600000381469727,17.899999618530273,18.520000457763672,17.920000076293945,5083693.0,17.042343139648438
2011-11-21,18.09000015258789,17.649999618530273,17.899999618530273,17.989999771118164,5065787.0,17.108915328979492
2011-11-22,18.579999923706055,17.790000915527344,17.8799991607666,18.56999969482422,5980152.0,17.660507202148438
2011-11-23,19.5,18.5,18.649999618530273,19.350000381469727,13429139.0,18.402307510375977
2011-11-24,19.610000610351562,19.020000457763672,19.079999923706055,19.309999465942383,13711677.0,18.36426544189453
2011-11-25,19.790000915527344,19.200000762939453,19.399999618530273,19.719999313354492,13797514.0,18.75418472290039
2011-11-28,19.969999313354492,19.459999084472656,19.68000030517578,19.549999237060547,12565661.0,18.59250831604004
2011-11-29,19.959999084472656,19.329999923706055,19.700000762939453,19.540000915527344,10330127.0,18.58300018310547
2011-11-30,19.649999618530273,18.549999237060547,19.40999984741211,19.0,8708746.0,18.069446563720703
2011-12-01,19.450000762939453,18.920000076293945,19.329999923706055,19.049999237060547,8380345.0,18.11699676513672
2011-12-02,19.25,18.600000381469727,18.600000381469727,18.950000762939453,7231061.0,18.021900177001953
2011-12-05,18.940000534057617,17.920000076293945,18.809999465942383,18.0,5394958.0,17.118425369262695
2011-12-06,18.170000076293945,17.549999237060547,17.979999542236328,18.1200008392334,6348455.0,17.2325496673584
2011-12-07,18.1299991607666,17.790000915527344,18.0,17.93000030517578,4192616.0,17.051855087280273
2011-12-08,17.940000534057617,17.049999237060547,17.829999923706055,17.5,6872829.0,16.642911911010742
2011-12-09,17.5,16.979999542236328,17.360000610351562,17.09000015258789,5042798.0,16.252994537353516
2011-12-12,17.459999084472656,17.0,17.1299991607666,17.190000534057617,4544826.0,16.348094940185547
2011-12-13,17.06999969482422,16.110000610351562,17.06999969482422,16.780000686645508,4661240.0,15.958176612854004
2011-12-14,16.969999313354492,16.25,16.600000381469727,16.280000686645508,4261358.0,15.482664108276367
2011-12-15,16.479999542236328,15.850000381469727,16.100000381469727,16.25,4748041.0,15.454133987426758
2011-12-16,17.0,16.149999618530273,16.25,16.920000076293945,5523058.0,16.09132194519043
2011-12-19,16.90999984741211,16.329999923706055,16.709999084472656,16.709999084472656,4460089.0,15.891603469848633
2011-12-20,17.079999923706055,16.56999969482422,16.649999618530273,16.799999237060547,4107193.0,15.977198600769043
2011-12-21,17.030000686645508,16.079999923706055,16.979999542236328,16.1200008392334,5098967.0,15.330501556396484
2011-12-22,15.979999542236328,14.899999618530273,15.979999542236328,15.789999961853027,10190050.0,15.01666259765625
2011-12-23,15.989999771118164,15.399999618530273,15.529999732971191,15.800000190734863,4287106.0,15.02617359161377
2011-12-26,15.8100004196167,15.369999885559082,15.75,15.489999771118164,3708396.0,14.731355667114258
2011-12-27,15.4399995803833,14.600000381469727,15.4399995803833,14.619999885559082,5216669.0,13.903966903686523
2011-12-28,14.619999885559082,13.789999961853027,14.449999809265137,14.520000457763672,6729238.0,13.808863639831543
2011-12-29,14.699999809265137,14.199999809265137,14.319999694824219,14.569999694824219,3597183.0,13.856412887573242
2011-12-30,14.949999809265137,14.59000015258789,14.600000381469727,14.899999618530273,4262628.0,14.170252799987793
2012-01-04,15.25,14.1899995803833,15.029999732971191,14.25,4912223.0,13.55208683013916
2012-01-05,14.15999984741211,13.460000038146973,14.15999984741211,13.5,4520317.0,12.838818550109863
2012-01-06,14.0,13.300000190734863,13.40999984741211,13.890000343322754,4307710.0,13.20971965789795
2012-01-09,14.350000381469727,13.479999542236328,13.930000305175781,14.300000190734863,6428076.0,13.599637985229492
2012-01-10,15.210000038146973,14.109999656677246,14.199999809265137,15.15999984741211,9131424.0,14.417519569396973
2012-01-11,15.329999923706055,14.90999984741211,15.100000381469727,15.15999984741211,6384038.0,14.417519569396973
2012-01-12,15.489999771118164,15.010000228881836,15.029999732971191,15.4399995803833,5699327.0,14.68380355834961
2012-01-13,15.579999923706055,14.699999809265137,15.4399995803833,14.949999809265137,4968568.0,14.217802047729492
2012-01-16,14.899999618530273,13.850000381469727,14.6899995803833,13.869999885559082,4127600.0,13.19069766998291
2012-01-17,14.920000076293945,13.699999809265137,13.850000381469727,14.699999809265137,5933807.0,13.980046272277832
2012-01-18,15.1899995803833,14.460000038146973,14.739999771118164,14.600000381469727,4891451.0,13.884944915771484
2012-01-19,14.850000381469727,14.350000381469727,14.539999961853027,14.779999732971191,3206622.0,14.05612850189209
2012-01-20,15.239999771118164,14.75,14.869999885559082,15.149999618530273,5734347.0,14.408008575439453
2012-01-30,15.199999809265137,14.9399995803833,15.149999618530273,14.970000267028809,3243726.0,14.236824035644531
2012-01-31,15.489999771118164,14.899999618530273,14.899999618530273,15.479999542236328,6010254.0,14.721845626831055
2012-02-01,15.800000190734863,15.210000038146973,15.350000381469727,15.489999771118164,6803782.0,14.731355667114258
2012-02-02,15.609999656677246,15.109999656677246,15.460000038146973,15.569999694824219,4676688.0,14.8074369430542
2012-02-03,15.6899995803833,15.359999656677246,15.510000228881836,15.550000190734863,4038152.0,14.78841781616211
2012-02-06,15.760000228881836,15.300000190734863,15.489999771118164,15.739999771118164,4041532.0,14.969110488891602
2012-02-07,15.6899995803833,15.210000038146973,15.6899995803833,15.329999923706055,3918335.0,14.579191207885742
2012-02-08,15.979999542236328,15.210000038146973,15.300000190734863,15.90999984741211,7208171.0,15.130784034729004
2012-02-09,16.5,15.789999961853027,15.819999694824219,16.149999618530273,7520939.0,15.35903263092041
2012-02-10,16.3799991607666,16.010000228881836,16.1200008392334,16.229999542236328,3574433.0,15.435113906860352
2012-02-13,16.65999984741211,16.0,16.100000381469727,16.510000228881836,4879181.0,15.701400756835938
2012-02-14,16.59000015258789,16.260000228881836,16.520000457763672,16.399999618530273,3611423.0,15.596787452697754
2012-02-15,16.549999237060547,16.149999618530273,16.3700008392334,16.3799991607666,6129078.0,15.577766418457031
2012-02-16,16.65999984741211,16.18000030517578,16.3799991607666,16.43000030517578,4512470.0,15.62531852722168
2012-02-17,16.65999984741211,16.350000381469727,16.43000030517578,16.479999542236328,5031425.0,15.672869682312012
2012-02-20,16.709999084472656,16.350000381469727,16.670000076293945,16.389999389648438,4935111.0,15.58727741241455
2012-02-21,16.829999923706055,16.329999923706055,16.3799991607666,16.81999969482422,5917648.0,15.99621868133545
2012-02-22,17.059999465942383,16.75,16.75,16.920000076293945,7269638.0,16.09132194519043
2012-02-23,17.5,16.899999618530273,16.899999618530273,17.360000610351562,6814914.0,16.5097713470459
2012-02-24,17.520000457763672,17.299999237060547,17.350000381469727,17.420000076293945,5271286.0,16.566835403442383
2012-02-27,17.790000915527344,17.31999969482422,17.5,17.399999618530273,7359583.0,16.54781150817871
2012-02-28,17.770000457763672,17.219999313354492,17.270000457763672,17.579999923706055,8154722.0,16.718994140625
2012-02-29,17.81999969482422,17.43000030517578,17.5,17.59000015258789,10342198.0,16.728506088256836
2012-03-01,18.18000030517578,17.450000762939453,17.5,18.09000015258789,14149657.0,17.204015731811523
2012-03-02,18.309999465942383,18.010000228881836,18.149999618530273,18.139999389648438,7082428.0,17.251567840576172
2012-03-05,18.850000381469727,18.139999389648438,18.139999389648438,18.610000610351562,12682156.0,17.698549270629883
2012-03-06,18.940000534057617,18.420000076293945,18.649999618530273,18.530000686645508,13526608.0,17.622468948364258
2012-03-07,18.639999389648438,17.899999618530273,18.280000686645508,17.979999542236328,7214117.0,17.099403381347656
2012-03-08,18.5,18.0,18.0,18.329999923706055,6316085.0,17.432262420654297
2012-03-09,19.600000381469727,18.399999618530273,18.399999618530273,19.40999984741211,14190405.0,18.459369659423828
2012-03-12,19.719999313354492,19.299999237060547,19.420000076293945,19.65999984741211,10205873.0,18.69712257385254
2012-03-13,20.600000381469727,19.459999084472656,19.600000381469727,20.440000534057617,10550058.0,19.43892478942871
2012-03-14,22.0,19.68000030517578,21.200000762939453,20.540000915527344,29320412.0,19.534027099609375
2012-03-15,21.5,20.3799991607666,20.75,21.100000381469727,20297304.0,20.066598892211914
2012-03-16,22.8799991607666,21.110000610351562,21.139999389648438,22.709999084472656,22302733.0,21.597747802734375
2012-03-19,22.959999084472656,22.100000381469727,22.700000762939453,22.540000915527344,16562969.0,21.436073303222656
2012-03-20,22.510000228881836,21.399999618530273,22.299999237060547,21.56999969482422,11258170.0,20.513578414916992
2012-03-21,21.850000381469727,20.799999237060547,21.56999969482422,21.299999237060547,13536214.0,20.256803512573242
2012-03-22,21.770000457763672,21.18000030517578,21.280000686645508,21.290000915527344,8111605.0,20.247295379638672
2012-03-23,21.56999969482422,20.639999389648438,21.299999237060547,20.959999084472656,9866522.0,19.933452606201172
2012-03-26,21.790000915527344,20.65999984741211,20.940000534057617,21.530000686645508,9175245.0,20.47553825378418
2012-03-27,21.600000381469727,20.600000381469727,21.600000381469727,20.670000076293945,10581636.0,19.65766143798828
2012-03-28,20.889999389648438,19.5,20.25,19.920000076293945,11532933.0,18.94439125061035
2012-03-29,20.5,19.719999313354492,19.81999969482422,20.149999618530273,7122819.0,19.16312599182129
2012-03-30,20.149999618530273,19.3700008392334,20.0,20.059999465942383,7487479.0,19.07753562927246
2012-04-05,22.06999969482422,20.1299991607666,20.1299991607666,22.06999969482422,15054948.0,20.989089965820312
2012-04-06,22.649999618530273,21.559999465942383,22.1200008392334,22.079999923706055,13816769.0,20.99860382080078
2012-04-09,22.100000381469727,21.299999237060547,22.0,21.350000381469727,8100675.0,20.304357528686523
2012-04-10,21.75,20.690000534057617,21.25,21.719999313354492,7810232.0,20.656232833862305
2012-04-11,21.889999389648438,20.790000915527344,21.3700008392334,20.989999771118164,7219283.0,19.961984634399414
2012-04-12,21.299999237060547,20.579999923706055,20.8799991607666,21.25,6897897.0,20.209253311157227
2012-04-13,21.649999618530273,21.09000015258789,21.270000457763672,21.43000030517578,6557108.0,20.38043785095215
2012-04-16,21.8799991607666,21.299999237060547,21.530000686645508,21.5,6880615.0,20.447010040283203
2012-04-17,21.700000762939453,21.1200008392334,21.5,21.190000534057617,4767744.0,20.152189254760742
2012-04-18,21.479999542236328,20.75,21.200000762939453,21.350000381469727,7619390.0,20.304357528686523
2012-04-19,21.290000915527344,20.600000381469727,21.25,20.780000686645508,9373982.0,19.762271881103516
2012-04-20,20.950000762939453,20.520000457763672,20.729999542236328,20.860000610351562,6871264.0,19.838354110717773
2012-04-23,20.889999389648438,19.899999618530273,20.799999237060547,20.15999984741211,8805294.0,19.172636032104492
2012-04-24,20.489999771118164,19.68000030517578,19.81999969482422,20.40999984741211,6100311.0,19.4103946685791
2012-04-25,20.6200008392334,20.200000762939453,20.299999237060547,20.549999237060547,4181637.0,19.543535232543945
2012-04-26,21.149999618530273,20.530000686645508,20.639999389648438,21.139999389648438,6184592.0,20.10464096069336
2012-04-27,22.100000381469727,20.850000381469727,21.200000762939453,21.649999618530273,13885981.0,20.58966064453125
2012-05-02,22.100000381469727,21.40999984741211,21.959999084472656,21.690000534057617,11379821.0,20.627700805664062
2012-05-03,22.540000915527344,21.40999984741211,21.489999771118164,22.25,15639816.0,21.1602783203125
2012-05-04,22.649999618530273,22.049999237060547,22.260000228881836,22.540000915527344,11797312.0,21.436073303222656
2012-05-07,23.280000686645508,22.309999465942383,22.399999618530273,22.59000015258789,12359146.0,21.483625411987305
2012-05-08,22.549999237060547,21.799999237060547,22.549999237060547,21.81999969482422,10646039.0,20.75133514404297
2012-05-09,21.979999542236328,21.399999618530273,21.5,21.670000076293945,8083852.0,20.608680725097656
2012-05-10,21.850000381469727,21.559999465942383,21.600000381469727,21.809999465942383,4608257.0,20.741825103759766
2012-05-11,22.229999542236328,21.600000381469727,21.829999923706055,21.770000457763672,6381401.0,20.703786849975586
2012-05-14,21.979999542236328,21.0,21.90999984741211,21.020000457763672,7966766.0,19.990516662597656
2012-05-15,21.34000015258789,20.530000686645508,20.530000686645508,21.31999969482422,5155992.0,20.275821685791016
2012-05-16,21.799999237060547,21.030000686645508,21.18000030517578,21.559999465942383,9902811.0,20.504066467285156
2012-05-17,22.0,21.360000610351562,21.360000610351562,21.780000686645508,5696061.0,20.713294982910156
2012-05-18,22.479999542236328,21.530000686645508,21.649999618530273,21.780000686645508,10539375.0,20.713294982910156
2012-05-21,21.780000686645508,21.780000686645508,21.780000686645508,21.780000686645508,0.0,20.713294982910156
2012-05-22,23.149999618530273,22.31999969482422,22.559999465942383,23.0,19787975.0,21.87354278564453
2012-05-23,25.299999237060547,22.709999084472656,23.040000915527344,24.93000030517578,34790261.0,23.709020614624023
2012-05-24,25.649999618530273,24.399999618530273,24.5,24.6299991607666,29251436.0,23.4237117767334
2012-05-25,24.649999618530273,23.5,24.600000381469727,23.780000686645508,13418417.0,22.615341186523438
2012-05-28,24.889999389648438,23.309999465942383,23.479999542236328,24.299999237060547,14436145.0,23.109874725341797
2012-05-29,24.920000076293945,23.700000762939453,24.0,24.540000915527344,12854097.0,23.338119506835938
2012-05-30,25.399999618530273,24.309999465942383,24.389999389648438,24.75,11383673.0,23.53783416748047
2012-05-31,25.149999618530273,24.15999984741211,24.450000762939453,24.729999542236328,7766263.0,23.518815994262695
2012-06-01,25.389999389648438,24.579999923706055,24.809999465942383,25.06999969482422,10532266.0,23.8421630859375
2012-06-04,25.479999542236328,23.799999237060547,24.709999084472656,23.979999542236328,12505675.0,22.805545806884766
2012-06-05,24.139999389648438,23.030000686645508,23.979999542236328,23.350000381469727,9375110.0,22.374347686767578
2012-06-06,23.8799991607666,23.229999542236328,23.3799991607666,23.59000015258789,5484080.0,22.604324340820312
2012-06-07,23.899999618530273,23.3700008392334,23.8700008392334,23.549999237060547,5198607.0,22.56599235534668
2012-06-08,23.799999237060547,22.959999084472656,23.75,23.280000686645508,5932227.0,22.30727195739746
2012-06-11,23.350000381469727,22.530000686645508,23.200000762939453,23.290000915527344,9668971.0,22.316858291625977
2012-06-12,23.559999465942383,23.0,23.309999465942383,23.030000686645508,7407903.0,22.067720413208008
2012-06-13,24.079999923706055,22.979999542236328,23.239999771118164,23.979999542236328,10033379.0,22.978025436401367
2012-06-14,24.950000762939453,23.770000457763672,23.860000610351562,24.229999542236328,12196926.0,23.217578887939453
2012-06-15,24.5,23.530000686645508,24.34000015258789,23.989999771118164,7131956.0,22.98760986328125
2012-06-18,24.59000015258789,24.110000610351562,24.139999389648438,24.5,7005550.0,23.47629737854004
2012-06-19,24.600000381469727,23.799999237060547,24.3799991607666,23.850000381469727,6362357.0,22.853458404541016
2012-06-20,24.049999237060547,23.530000686645508,23.920000076293945,23.579999923706055,4730170.0,22.594738006591797
2012-06-21,23.600000381469727,23.0,23.600000381469727,23.309999465942383,5937698.0,22.336021423339844
2012-06-25,23.65999984741211,23.09000015258789,23.149999618530273,23.18000030517578,4842062.0,22.211450576782227
2012-06-26,23.18000030517578,22.040000915527344,22.969999313354492,22.68000030517578,8070880.0,21.732343673706055
2012-06-27,23.829999923706055,22.5,22.600000381469727,23.450000762939453,7862749.0,22.470170974731445
2012-06-28,24.200000762939453,23.209999084472656,23.59000015258789,23.459999084472656,7763936.0,22.47974967956543
2012-06-29,25.0,23.280000686645508,23.280000686645508,24.979999542236328,16310028.0,23.93623924255371
2012-07-02,26.899999618530273,24.68000030517578,25.270000457763672,25.31999969482422,27550901.0,24.26203155517578
2012-07-03,25.899999618530273,25.020000457763672,25.149999618530273,25.84000015258789,13433001.0,24.76030731201172
2012-07-04,26.100000381469727,25.299999237060547,25.690000534057617,25.690000534057617,10119265.0,24.616573333740234
2012-07-05,25.540000915527344,24.799999237060547,25.489999771118164,25.170000076293945,8377422.0,24.118303298950195
2012-07-06,26.799999237060547,25.100000381469727,25.200000762939453,26.399999618530273,15824075.0,25.296911239624023
2012-07-09,26.700000762939453,25.65999984741211,26.260000228881836,25.860000610351562,10217084.0,24.77947235107422
2012-07-10,25.84000015258789,24.809999465942383,25.5,24.93000030517578,8315901.0,23.888330459594727
2012-07-11,25.940000534057617,24.0,24.829999923706055,25.719999313354492,14198180.0,24.645320892333984
2012-07-12,26.5,25.040000915527344,25.510000228881836,25.34000015258789,14470409.0,24.281200408935547
2012-07-13,26.399999618530273,24.850000381469727,25.18000030517578,25.969999313354492,14051016.0,24.88487434387207
2012-07-16,27.25,25.790000915527344,26.010000228881836,26.56999969482422,24000334.0,25.459806442260742
2012-07-17,26.479999542236328,25.049999237060547,26.200000762939453,25.809999465942383,14319444.0,24.73155975341797
2012-07-18,26.479999542236328,24.969999313354492,25.799999237060547,25.579999923706055,10949660.0,24.511173248291016
2012-07-19,25.649999618530273,25.010000228881836,25.3799991607666,25.40999984741211,6108327.0,24.34827423095703
2012-07-20,25.950000762939453,25.25,25.3799991607666,25.290000915527344,6582501.0,24.233287811279297
2012-07-23,25.149999618530273,24.149999618530273,24.979999542236328,24.8700008392334,7545432.0,23.830839157104492
2012-07-24,25.5,24.299999237060547,24.59000015258789,25.139999389648438,5305699.0,24.089555740356445
2012-07-25,25.360000610351562,24.799999237060547,25.059999465942383,24.860000610351562,3463188.0,23.821256637573242
2012-07-26,25.0,24.0,24.829999923706055,24.06999969482422,5748350.0,23.064266204833984
2012-07-27,24.350000381469727,23.100000381469727,24.15999984741211,23.860000610351562,9298881.0,22.863039016723633
2012-07-30,23.93000030517578,23.209999084472656,23.889999389648438,23.299999237060547,4148422.0,22.32643699645996
2012-07-31,23.600000381469727,22.100000381469727,23.15999984741211,22.209999084472656,5076466.0,21.281982421875
2012-08-01,23.31999969482422,22.040000915527344,22.209999084472656,22.989999771118164,6811083.0,22.029390335083008
2012-08-02,23.65999984741211,22.81999969482422,22.920000076293945,23.290000915527344,5857150.0,22.316858291625977
2012-08-03,23.979999542236328,23.200000762939453,23.399999618530273,23.93000030517578,4368938.0,22.930116653442383
2012-08-06,24.420000076293945,23.709999084472656,23.81999969482422,24.290000915527344,5055616.0,23.275075912475586
2012-08-07,24.770000457763672,24.260000228881836,24.290000915527344,24.5,6200198.0,23.47629737854004
2012-08-08,24.670000076293945,24.190000534057617,24.5,24.209999084472656,3985805.0,23.198413848876953
2012-08-09,25.440000534057617,24.18000030517578,24.31999969482422,25.350000381469727,8566938.0,24.290781021118164
2012-08-10,25.260000228881836,24.700000762939453,25.260000228881836,24.989999771118164,5707836.0,23.94582176208496
2012-08-13,24.959999084472656,24.149999618530273,24.860000610351562,24.18000030517578,4027772.0,23.169668197631836
2012-08-14,24.3799991607666,23.399999618530273,24.15999984741211,24.350000381469727,4274562.0,23.33256721496582
2012-08-15,24.299999237060547,23.639999389648438,24.200000762939453,23.65999984741211,2879574.0,22.67139434814453
2012-08-16,24.0,22.989999771118164,23.6200008392334,23.209999084472656,5559570.0,22.240198135375977
2012-08-17,23.200000762939453,22.149999618530273,23.200000762939453,22.510000228881836,7657545.0,21.569446563720703
2012-08-20,23.049999237060547,22.100000381469727,22.309999465942383,22.799999237060547,4080064.0,21.84733009338379
2012-08-21,23.3799991607666,22.809999465942383,22.809999465942383,23.299999237060547,3383339.0,22.32643699645996
2012-08-22,23.420000076293945,22.690000534057617,23.40999984741211,22.799999237060547,3438768.0,21.84733009338379
2012-08-23,22.969999313354492,22.229999542236328,22.75,22.5,3329460.0,21.559864044189453
2012-08-24,22.479999542236328,22.1299991607666,22.479999542236328,22.399999618530273,3893153.0,21.46404457092285
2012-08-27,22.43000030517578,21.559999465942383,22.18000030517578,21.56999969482422,4081086.0,20.668725967407227
2012-08-28,21.780000686645508,20.739999771118164,21.549999237060547,21.110000610351562,5386381.0,20.227947235107422
2012-08-29,21.170000076293945,20.350000381469727,21.079999923706055,20.709999084472656,3570490.0,19.844655990600586
2012-08-30,21.15999984741211,19.5,20.920000076293945,20.239999771118164,8915140.0,19.39429473876953
2012-08-31,21.479999542236328,20.0,20.200000762939453,21.229999542236328,5531069.0,20.342931747436523
2012-09-03,22.219999313354492,21.350000381469727,21.350000381469727,21.969999313354492,8216198.0,21.05200958251953
2012-09-04,22.440000534057617,21.3799991607666,22.200000762939453,21.399999618530273,5878184.0,20.505826950073242
2012-09-05,21.350000381469727,20.600000381469727,21.350000381469727,20.90999984741211,5088059.0,20.036300659179688
2012-09-06,21.18000030517578,20.829999923706055,20.8700008392334,21.020000457763672,2463361.0,20.141706466674805
2012-09-07,22.190000534057617,21.200000762939453,21.219999313354492,21.969999313354492,7082222.0,21.05200958251953
2012-09-10,22.15999984741211,21.75,22.0,21.979999542236328,4694997.0,21.06159210205078
2012-09-11,21.899999618530273,21.600000381469727,21.8799991607666,21.889999389648438,2250171.0,20.975351333618164
2012-09-12,22.540000915527344,21.889999389648438,21.889999389648438,22.389999389648438,5162299.0,21.454463958740234
2012-09-13,22.459999084472656,21.989999771118164,22.389999389648438,22.0,2597729.0,21.080759048461914
2012-09-14,22.299999237060547,21.399999618530273,22.110000610351562,21.739999771118164,4484580.0,20.831621170043945
2012-09-17,21.81999969482422,21.270000457763672,21.690000534057617,21.280000686645508,3065068.0,20.39084243774414
2012-09-18,21.59000015258789,21.020000457763672,21.1200008392334,21.40999984741211,2244169.0,20.515411376953125
2012-09-19,21.600000381469727,20.600000381469727,21.43000030517578,20.860000610351562,4873078.0,19.988391876220703
2012-09-20,20.760000228881836,19.799999237060547,20.6200008392334,20.049999237060547,4657889.0,19.212234497070312
2012-09-21,20.389999389648438,19.899999618530273,20.079999923706055,20.139999389648438,2877090.0,19.298477172851562
2012-09-24,20.469999313354492,19.75,20.100000381469727,20.3799991607666,2874926.0,19.528446197509766
2012-09-25,20.950000762939453,20.110000610351562,20.399999618530273,20.5,3499404.0,19.643434524536133
2012-09-26,20.649999618530273,19.799999237060547,20.43000030517578,19.829999923706055,3537384.0,19.001428604125977
2012-09-27,20.489999771118164,19.809999465942383,19.809999465942383,20.290000915527344,4495702.0,19.442209243774414
2012-09-28,21.31999969482422,20.110000610351562,20.200000762939453,21.299999237060547,8542785.0,20.410005569458008
2012-10-08,21.350000381469727,20.59000015258789,21.190000534057617,20.860000610351562,4583871.0,19.988391876220703
2012-10-09,21.5,20.799999237060547,20.889999389648438,21.420000076293945,6336381.0,20.524993896484375
2012-10-10,21.450000762939453,20.959999084472656,21.200000762939453,21.360000610351562,6165407.0,20.467500686645508
2012-10-11,21.260000228881836,21.0,21.18000030517578,21.0,2910489.0,20.122539520263672
2012-10-12,21.219999313354492,20.700000762939453,20.989999771118164,20.829999923706055,1773645.0,19.959644317626953
2012-10-15,21.59000015258789,20.959999084472656,20.959999084472656,21.399999618530273,6630408.0,20.505826950073242
2012-10-16,22.860000610351562,21.3799991607666,21.5,22.25,12216667.0,21.320314407348633
2012-10-17,22.709999084472656,21.799999237060547,22.209999084472656,22.6200008392334,7918591.0,21.674850463867188
2012-10-18,23.459999084472656,22.420000076293945,22.600000381469727,23.040000915527344,10780575.0,22.077301025390625
2012-10-19,23.489999771118164,22.700000762939453,23.239999771118164,23.190000534057617,7550251.0,22.22103500366211
2012-10-22,23.350000381469727,22.780000686645508,23.020000457763672,23.100000381469727,4485947.0,22.134794235229492
2012-10-23,23.100000381469727,22.1200008392334,23.06999969482422,22.149999618530273,6306498.0,21.2244873046875
2012-10-24,22.350000381469727,21.690000534057617,22.18000030517578,22.010000228881836,5353453.0,21.09033966064453
2012-10-25,22.209999084472656,21.610000610351562,21.93000030517578,21.84000015258789,4449142.0,20.92744255065918
2012-10-26,22.31999969482422,21.399999618530273,21.889999389648438,21.579999923706055,5630109.0,20.67830467224121
2012-10-29,22.020000457763672,21.18000030517578,21.5,21.989999771118164,3724673.0,21.07117462158203
2012-10-30,21.8799991607666,21.0,21.700000762939453,21.149999618530273,11895215.0,20.26627540588379
2012-10-31,21.059999465942383,20.360000610351562,21.0,20.540000915527344,8976485.0,19.681760787963867
2012-11-01,21.18000030517578,20.540000915527344,20.6200008392334,21.110000610351562,7236991.0,20.227947235107422
2012-11-02,21.479999542236328,21.100000381469727,21.18000030517578,21.440000534057617,7628919.0,20.544157028198242
2012-11-05,21.3799991607666,20.559999465942383,21.360000610351562,20.649999618530273,8101992.0,19.78716278076172
2012-11-06,20.729999542236328,19.809999465942383,20.68000030517578,20.290000915527344,9891112.0,19.442209243774414
2012-11-07,20.40999984741211,19.90999984741211,20.260000228881836,20.3700008392334,4643968.0,19.518863677978516
2012-11-08,20.549999237060547,19.90999984741211,20.280000686645508,20.31999969482422,5814632.0,19.4709529876709
2012-11-09,20.329999923706055,19.850000381469727,20.299999237060547,19.889999389648438,4739888.0,19.05891990661621
2012-11-12,20.139999389648438,18.950000762939453,19.989999771118164,19.200000762939453,10718480.0,18.39775276184082
2012-11-13,19.200000762939453,18.459999084472656,19.200000762939453,18.520000457763672,6743365.0,17.746166229248047
2012-11-14,18.809999465942383,18.100000381469727,18.399999618530273,18.790000915527344,5238648.0,18.004886627197266
2012-11-15,18.809999465942383,18.450000762939453,18.579999923706055,18.5,3940212.0,17.727001190185547
2012-11-16,18.489999771118164,18.0,18.389999389648438,18.309999465942383,5110912.0,17.544940948486328
2012-11-19,18.309999465942383,16.479999542236328,18.200000762939453,16.90999984741211,14125119.0,16.20343589782715
2012-11-20,17.850000381469727,16.610000610351562,16.729999542236328,17.799999237060547,13020104.0,17.05624771118164
2012-11-21,17.799999237060547,17.010000228881836,17.639999389648438,17.690000534057617,6532276.0,16.95084571838379
2012-11-22,17.420000076293945,16.299999237060547,16.899999618530273,17.1299991607666,12050253.0,16.414243698120117
2012-11-23,17.950000762939453,17.049999237060547,17.049999237060547,17.440000534057617,8363955.0,16.711292266845703
2012-11-26,17.329999923706055,16.700000762939453,17.299999237060547,16.729999542236328,4508860.0,16.03095817565918
2012-11-27,17.06999969482422,16.549999237060547,16.799999237060547,16.649999618530273,4583336.0,15.954302787780762
2012-11-28,16.84000015258789,16.049999237060547,16.68000030517578,16.440000534057617,4283337.0,15.75307559967041
2012-11-29,16.84000015258789,16.40999984741211,16.549999237060547,16.639999389648438,5567671.0,15.94471549987793
2012-11-30,16.93000030517578,16.3799991607666,16.639999389648438,16.56999969482422,5532214.0,15.877643585205078
2012-12-03,16.5,14.90999984741211,16.5,14.90999984741211,13113177.0,14.287003517150879
2012-12-04,15.470000267028809,14.029999732971191,14.5,15.359999656677246,21143501.0,14.718201637268066
2012-12-05,15.890000343322754,14.739999771118164,14.90999984741211,15.390000343322754,19379061.0,14.7469482421875
2012-12-06,15.550000190734863,14.5600004196167,15.390000343322754,15.359999656677246,18571012.0,14.718201637268066
2012-12-07,15.699999809265137,15.199999809265137,15.350000381469727,15.539999961853027,14334622.0,14.890680313110352
2012-12-10,16.100000381469727,14.979999542236328,15.170000076293945,15.899999618530273,19016865.0,15.235637664794922
2012-12-11,16.469999313354492,15.6899995803833,15.720000267028809,16.190000534057617,14849969.0,15.513521194458008
2012-12-12,16.360000610351562,15.800000190734863,16.18000030517578,16.239999771118164,10347202.0,15.561431884765625
2012-12-13,16.270000457763672,15.670000076293945,16.110000610351562,15.6899995803833,8409538.0,15.034412384033203
2012-12-14,16.049999237060547,14.979999542236328,15.380000114440918,15.920000076293945,21110453.0,15.254801750183105
2012-12-17,17.170000076293945,15.550000190734863,15.880000114440918,16.639999389648438,37582317.0,15.94471549987793
2012-12-18,17.09000015258789,16.309999465942383,16.389999389648438,16.799999237060547,26972139.0,16.098031997680664
2012-12-19,17.770000457763672,16.610000610351562,16.829999923706055,17.510000228881836,24146152.0,16.778366088867188
2012-12-20,17.600000381469727,17.020000457763672,17.399999618530273,17.3700008392334,13698121.0,16.644216537475586
2012-12-21,17.489999771118164,16.950000762939453,17.399999618530273,17.1200008392334,13914349.0,16.4046630859375
2012-12-24,17.020000457763672,16.59000015258789,16.950000762939453,16.780000686645508,11808837.0,16.078866958618164
2012-12-25,17.389999389648438,16.5,16.5,17.09000015258789,12960141.0,16.37591552734375
2012-12-26,17.670000076293945,16.989999771118164,17.049999237060547,17.549999237060547,14408252.0,16.816694259643555
2012-12-27,18.809999465942383,17.360000610351562,17.540000915527344,18.200000762939453,21493832.0,17.439537048339844
2012-12-28,19.049999237060547,18.06999969482422,18.06999969482422,18.780000686645508,19427666.0,17.995304107666016
2012-12-31,19.329999923706055,18.5,18.780000686645508,19.209999084472656,13087478.0,18.40733528137207
2013-01-04,19.639999389648438,18.739999771118164,19.299999237060547,19.270000457763672,15154532.0,18.464828491210938
2013-01-07,19.270000457763672,18.90999984741211,19.030000686645508,19.1299991607666,7546477.0,18.330677032470703
2013-01-08,20.110000610351562,18.90999984741211,19.0,19.90999984741211,14510935.0,19.078086853027344
2013-01-09,20.850000381469727,19.920000076293945,19.920000076293945,20.469999313354492,14251085.0,19.614686965942383
2013-01-10,20.850000381469727,20.149999618530273,20.389999389648438,20.260000228881836,8116407.0,19.41345977783203
2013-01-11,20.389999389648438,19.389999389648438,20.25,19.510000228881836,10125075.0,18.694799423217773
2013-01-14,19.889999389648438,19.020000457763672,19.149999618530273,19.84000015258789,11601689.0,19.011009216308594
2013-01-15,20.139999389648438,19.350000381469727,19.860000610351562,19.709999084472656,13181614.0,18.88644027709961
2013-01-16,19.6200008392334,19.18000030517578,19.489999771118164,19.229999542236328,9542913.0,18.426498413085938
2013-01-17,19.540000915527344,19.100000381469727,19.1200008392334,19.43000030517578,8862386.0,18.618141174316406
2013-01-18,19.59000015258789,19.100000381469727,19.43000030517578,19.469999313354492,8791809.0,18.65646743774414
2013-01-21,19.68000030517578,19.06999969482422,19.469999313354492,19.260000228881836,11990813.0,18.455244064331055
2013-01-22,19.270000457763672,17.979999542236328,19.139999389648438,18.59000015258789,19839165.0,17.813241958618164
2013-01-23,18.739999771118164,18.139999389648438,18.450000762939453,18.68000030517578,7152197.0,17.89948081970215
2013-01-24,18.799999237060547,18.149999618530273,18.59000015258789,18.170000076293945,7474234.0,17.410791397094727
2013-01-25,18.09000015258789,17.059999465942383,18.09000015258789,17.389999389648438,11074621.0,16.663375854492188
2013-01-28,17.350000381469727,16.15999984741211,17.200000762939453,16.90999984741211,20055316.0,16.20343589782715
2013-01-29,17.5,16.389999389648438,16.75,17.25,18415295.0,16.52922821044922
2013-01-30,18.219999313354492,17.020000457763672,17.18000030517578,18.010000228881836,18092511.0,17.257474899291992
2013-01-31,18.059999465942383,17.510000228881836,18.010000228881836,17.889999389648438,9884647.0,17.142488479614258
2013-02-01,18.559999465942383,17.75,17.799999237060547,18.3700008392334,14605779.0,17.602432250976562
2013-02-04,18.549999237060547,17.920000076293945,18.3700008392334,18.440000534057617,11669705.0,17.66950798034668
2013-02-05,19.0,18.1200008392334,18.229999542236328,18.989999771118164,13093851.0,18.1965274810791
2013-02-06,19.15999984741211,18.799999237060547,19.030000686645508,18.860000610351562,7645021.0,18.071958541870117
2013-02-07,19.15999984741211,18.5,18.950000762939453,18.860000610351562,9517767.0,18.071958541870117
2013-02-08,19.15999984741211,18.75,18.75,19.149999618530273,9834918.0,18.349842071533203
2013-02-18,19.219999313354492,18.34000015258789,19.170000076293945,18.360000610351562,10254878.0,17.592851638793945
2013-02-19,18.899999618530273,18.18000030517578,18.200000762939453,18.329999923706055,7888492.0,17.564104080200195
2013-02-20,18.549999237060547,17.860000610351562,18.329999923706055,18.489999771118164,7885955.0,17.717416763305664
2013-02-21,20.299999237060547,18.309999465942383,18.389999389648438,20.0,30204876.0,19.164325714111328
2013-02-22,21.700000762939453,20.3799991607666,20.43000030517578,21.15999984741211,30578479.0,20.275854110717773
2013-02-25,21.639999389648438,20.729999542236328,21.15999984741211,21.309999465942383,18614194.0,20.419588088989258
2013-02-26,21.90999984741211,20.700000762939453,21.15999984741211,20.809999465942383,16291588.0,19.940481185913086
2013-02-27,20.950000762939453,19.979999542236328,20.809999465942383,20.15999984741211,13437029.0,19.317638397216797
2013-02-28,20.469999313354492,19.799999237060547,20.1200008392334,20.40999984741211,13978247.0,19.557191848754883
2013-03-01,20.65999984741211,20.049999237060547,20.219999313354492,20.610000610351562,16180442.0,19.748836517333984
2013-03-04,21.299999237060547,20.43000030517578,20.549999237060547,20.860000610351562,15380617.0,19.988391876220703
2013-03-05,22.299999237060547,20.84000015258789,20.850000381469727,21.959999084472656,16554788.0,21.04242706298828
2013-03-06,23.229999542236328,21.479999542236328,21.829999923706055,22.959999084472656,19018373.0,22.000642776489258
2013-03-07,24.479999542236328,22.719999313354492,22.719999313354492,22.860000610351562,19038354.0,21.90482521057129
2013-03-08,23.950000762939453,22.350000381469727,23.0,22.899999618530273,9440530.0,21.943147659301758
2013-03-11,23.5,21.950000762939453,22.780000686645508,22.239999771118164,12107418.0,21.31072998046875
2013-03-12,22.56999969482422,21.700000762939453,22.209999084472656,22.540000915527344,9556303.0,21.598194122314453
2013-03-13,23.229999542236328,22.200000762939453,22.350000381469727,22.579999923706055,8079782.0,21.636524200439453
2013-03-14,22.68000030517578,20.6200008392334,22.31999969482422,20.739999771118164,17083525.0,19.873403549194336
2013-03-15,20.940000534057617,19.8799991607666,20.299999237060547,20.299999237060547,10441357.0,19.4517879486084
2013-03-18,20.75,19.209999084472656,20.350000381469727,19.450000762939453,13967021.0,18.637306213378906
2013-03-19,19.8799991607666,19.1299991607666,19.420000076293945,19.8700008392334,13666511.0,19.03975486755371
2013-03-20,20.420000076293945,19.5,19.739999771118164,20.260000228881836,15340184.0,19.41345977783203
2013-03-21,20.399999618530273,19.760000228881836,20.260000228881836,20.040000915527344,10069594.0,19.202653884887695
2013-03-22,20.610000610351562,19.799999237060547,19.920000076293945,20.299999237060547,12635041.0,19.4517879486084
2013-03-25,20.399999618530273,19.65999984741211,20.280000686645508,19.770000457763672,8578922.0,18.943937301635742
2013-03-26,20.270000457763672,19.6299991607666,19.739999771118164,20.139999389648438,9105788.0,19.298477172851562
2013-03-27,20.149999618530273,18.1299991607666,20.1200008392334,18.1299991607666,33716819.0,17.372459411621094
2013-03-28,17.75,16.31999969482422,17.75,16.93000030517578,36937398.0,16.22260093688965
2013-03-29,17.149999618530273,16.190000534057617,16.809999465942383,16.600000381469727,27000169.0,15.906391143798828
2013-04-01,16.600000381469727,15.779999732971191,16.510000228881836,15.8100004196167,24465738.0,15.149398803710938
2013-04-02,16.1299991607666,15.800000190734863,15.899999618530273,15.960000038146973,15576935.0,15.293131828308105
2013-04-03,16.350000381469727,15.75,15.989999771118164,16.309999465942383,19455313.0,15.628507614135742
2013-04-08,16.31999969482422,15.720000267028809,16.010000228881836,16.260000228881836,12376474.0,15.580595970153809
2013-04-09,16.549999237060547,16.200000762939453,16.260000228881836,16.450000762939453,10880487.0,15.762657165527344
2013-04-10,17.600000381469727,16.18000030517578,16.469999313354492,17.1299991607666,31345417.0,16.414243698120117
2013-04-11,17.079999923706055,16.59000015258789,16.899999618530273,16.6200008392334,13583651.0,15.925556182861328
2013-04-12,17.229999542236328,16.43000030517578,16.6299991607666,16.739999771118164,12491671.0,16.040542602539062
2013-04-15,16.670000076293945,15.949999809265137,16.559999465942383,16.209999084472656,8781951.0,15.532685279846191
2013-04-16,15.899999618530273,15.279999732971191,15.899999618530273,15.729999542236328,13913846.0,15.07274055480957
2013-04-17,16.15999984741211,15.65999984741211,15.699999809265137,15.890000343322754,8989345.0,15.226056098937988
2013-04-18,15.789999961853027,15.5,15.770000457763672,15.680000305175781,7737121.0,15.02483081817627
2013-04-19,16.06999969482422,15.6899995803833,15.710000038146973,16.020000457763672,11116220.0,15.350625038146973
2013-04-22,15.979999542236328,15.199999809265137,15.850000381469727,15.350000381469727,17999674.0,14.708620071411133
2013-04-23,15.489999771118164,15.180000305175781,15.260000228881836,15.1899995803833,13595951.0,14.555304527282715
2013-04-24,15.289999961853027,14.399999618530273,15.199999809265137,14.8100004196167,24075959.0,14.191183090209961
2013-04-25,14.789999961853027,14.489999771118164,14.680000305175781,14.609999656677246,10937265.0,13.999540328979492
2013-04-26,15.380000114440918,14.619999885559082,14.819999694824219,14.829999923706055,19256561.0,14.210346221923828
2013-05-02,14.720000267028809,14.0,14.720000267028809,14.170000076293945,19210172.0,13.577923774719238
2013-05-03,14.539999961853027,14.15999984741211,14.15999984741211,14.40999984741211,12818473.0,13.807896614074707
2013-05-06,15.140000343322754,14.430000305175781,14.5,15.109999656677246,16075906.0,14.478646278381348
2013-05-07,15.710000038146973,15.119999885559082,15.199999809265137,15.6899995803833,26704925.0,15.034412384033203
2013-05-08,15.739999771118164,15.329999923706055,15.710000038146973,15.5,15347166.0,14.852351188659668
2013-05-09,16.100000381469727,15.449999809265137,15.449999809265137,15.699999809265137,21124174.0,15.043993949890137
2013-05-10,15.850000381469727,15.5,15.600000381469727,15.789999961853027,12870131.0,15.130233764648438
2013-05-13,16.25,15.779999732971191,15.779999732971191,16.040000915527344,13218827.0,15.369790077209473
2013-05-14,16.030000686645508,15.199999809265137,16.030000686645508,15.329999923706055,14553742.0,14.689455032348633
2013-05-15,15.75,15.390000343322754,15.399999618530273,15.529999732971191,7682489.0,14.881098747253418
2013-05-16,15.729999542236328,14.899999618530273,15.5,15.65999984741211,12343557.0,15.00566577911377
2013-05-17,16.040000915527344,15.510000228881836,15.600000381469727,15.989999771118164,14200691.0,15.321877479553223
2013-05-20,16.43000030517578,16.030000686645508,16.09000015258789,16.209999084472656,14934301.0,15.532685279846191
2013-05-21,16.389999389648438,15.949999809265137,16.229999542236328,16.200000762939453,13794896.0,15.523103713989258
2013-05-22,17.190000534057617,16.06999969482422,16.170000076293945,16.81999969482422,29031845.0,16.117197036743164
2013-05-23,17.049999237060547,16.420000076293945,16.649999618530273,16.450000762939453,22342731.0,15.762657165527344
2013-05-24,16.700000762939453,16.280000686645508,16.399999618530273,16.530000686645508,13795046.0,15.839316368103027
2013-05-27,16.530000686645508,16.219999313354492,16.399999618530273,16.5,11857174.0,15.810568809509277
2013-05-28,16.75,16.309999465942383,16.489999771118164,16.729999542236328,12716707.0,16.03095817565918
2013-05-29,17.06999969482422,16.6299991607666,16.8700008392334,16.65999984741211,15218112.0,15.963881492614746
2013-05-30,16.559999465942383,16.209999084472656,16.540000915527344,16.329999923706055,13268970.0,15.64767074584961
2013-05-31,16.489999771118164,16.1200008392334,16.31999969482422,16.1299991607666,11340714.0,15.456026077270508
2013-06-03,16.3700008392334,16.040000915527344,16.1200008392334,16.1200008392334,11840863.0,15.446446418762207
2013-06-04,16.079999923706055,15.399999618530273,16.059999465942383,15.470000267028809,15683025.0,14.823604583740234
2013-06-05,15.739999771118164,15.239999771118164,15.420000076293945,15.640000343322754,11356526.0,14.986501693725586
2013-06-06,15.65999984741211,15.220000267028809,15.510000228881836,15.25,9227409.0,14.612797737121582
2013-06-07,15.369999885559082,14.729999542236328,15.25,14.8100004196167,9673378.0,14.191183090209961
2013-06-13,14.779999732971191,14.260000228881836,14.600000381469727,14.720000267028809,7670783.0,14.10494327545166
2013-06-14,14.970000267028809,14.710000038146973,14.880000114440918,14.899999618530273,5496662.0,14.277421951293945
2013-06-17,14.979999542236328,14.279999732971191,14.90999984741211,14.449999809265137,9483515.0,13.846223831176758
2013-06-18,14.59000015258789,14.359999656677246,14.460000038146973,14.520000457763672,6366729.0,13.913300514221191
2013-06-19,15.5,14.3100004196167,14.470000267028809,15.3100004196167,17908832.0,14.67029094696045
2013-06-20,15.470000267028809,14.880000114440918,15.050000190734863,14.9399995803833,12019149.0,14.315750122070312
2013-06-21,15.300000190734863,14.539999961853027,14.539999961853027,15.229999542236328,12639756.0,14.593632698059082
2013-06-24,15.289999961853027,14.220000267028809,15.210000038146973,14.399999618530273,10943985.0,13.798314094543457
2013-06-25,14.3100004196167,12.979999542236328,14.039999961853027,14.279999732971191,12688227.0,13.984381675720215
2013-06-26,14.289999961853027,13.8100004196167,14.279999732971191,14.100000381469727,7244475.0,13.808106422424316
2013-06-27,14.289999961853027,13.329999923706055,14.149999618530273,13.4399995803833,10839933.0,13.161768913269043
2013-06-28,13.829999923706055,13.350000381469727,13.399999618530273,13.510000228881836,7886835.0,13.23031997680664
2013-07-01,13.539999961853027,12.979999542236328,13.449999809265137,13.130000114440918,15507922.0,12.858186721801758
2013-07-02,13.880000114440918,13.020000457763672,13.149999618530273,13.670000076293945,23949465.0,13.387008666992188
2013-07-03,13.609999656677246,13.130000114440918,13.5,13.329999923706055,17456972.0,13.054047584533691
2013-07-04,13.640000343322754,13.09000015258789,13.1899995803833,13.550000190734863,14161196.0,13.269493103027344
2013-07-05,13.970000267028809,13.5,13.529999732971191,13.600000381469727,13577058.0,13.31845760345459
2013-07-08,13.59000015258789,13.140000343322754,13.350000381469727,13.15999984741211,9303571.0,12.887566566467285
2013-07-09,13.279999732971191,12.680000305175781,13.170000076293945,12.829999923706055,12556565.0,12.564397811889648
2013-07-10,13.289999961853027,12.720000267028809,12.729999542236328,13.239999771118164,12599154.0,12.965909004211426
2013-07-11,14.289999961853027,13.140000343322754,13.350000381469727,13.890000343322754,25785895.0,13.60245418548584
2013-07-12,13.829999923706055,13.300000190734863,13.779999732971191,13.399999618530273,19543843.0,13.122596740722656
2013-07-15,13.520000457763672,13.130000114440918,13.289999961853027,13.510000228881836,15211882.0,13.23031997680664
2013-07-16,14.0,13.319999694824219,13.550000190734863,13.720000267028809,21146091.0,13.43597412109375
2013-07-17,13.699999809265137,13.34000015258789,13.579999923706055,13.359999656677246,14522271.0,13.083426475524902
2013-07-18,13.449999809265137,13.069999694824219,13.300000190734863,13.100000381469727,11667924.0,12.828808784484863
2013-07-19,13.180000305175781,12.739999771118164,13.09000015258789,12.75,15046844.0,12.486055374145508
2013-07-22,12.850000381469727,12.520000457763672,12.6899995803833,12.710000038146973,10613277.0,12.446882247924805
2013-07-23,13.140000343322754,12.6899995803833,12.710000038146973,12.979999542236328,13688463.0,12.711292266845703
2013-07-24,13.119999885559082,12.649999618530273,12.970000267028809,12.850000381469727,14121532.0,12.583984375
2013-07-25,13.5,12.710000038146973,12.890000343322754,13.130000114440918,29252220.0,12.858186721801758
2013-07-26,13.029999732971191,12.6899995803833,13.010000228881836,12.800000190734863,14662432.0,12.535018920898438
2013-07-29,12.770000457763672,12.5,12.770000457763672,12.529999732971191,9195110.0,12.270606994628906
2013-07-30,12.680000305175781,12.289999961853027,12.550000190734863,12.550000190734863,8290233.0,12.290194511413574
2013-07-31,12.65999984741211,12.34000015258789,12.569999694824219,12.390000343322754,11310321.0,12.133506774902344
2013-08-01,12.65999984741211,12.380000114440918,12.380000114440918,12.59000015258789,13011568.0,12.329366683959961
2013-08-02,12.779999732971191,12.539999961853027,12.649999618530273,12.609999656677246,12608654.0,12.34895133972168
2013-08-05,12.739999771118164,12.529999732971191,12.600000381469727,12.720000267028809,9264928.0,12.45667552947998
2013-08-06,12.949999809265137,12.65999984741211,12.729999542236328,12.90999984741211,15693467.0,12.642740249633789
2013-08-07,13.0600004196167,12.729999542236328,12.890000343322754,12.859999656677246,16591395.0,12.59377670288086
2013-08-08,12.890000343322754,12.699999809265137,12.819999694824219,12.75,7957521.0,12.486055374145508
2013-08-09,12.850000381469727,12.619999885559082,12.760000228881836,12.779999732971191,7595343.0,12.515433311462402
2013-08-12,13.460000038146973,12.779999732971191,12.800000190734863,13.369999885559082,27545050.0,13.093217849731445
2013-08-13,13.819999694824219,13.359999656677246,13.420000076293945,13.460000038146973,27037539.0,13.181356430053711
2013-08-14,13.699999809265137,13.199999809265137,13.470000267028809,13.34000015258789,15997668.0,13.06383991241455
2013-08-15,13.680000305175781,13.3100004196167,13.369999885559082,13.479999542236328,17099770.0,13.200942039489746
2013-08-16,13.970000267028809,13.300000190734863,13.399999618530273,13.359999656677246,15616616.0,13.083426475524902
2013-08-19,13.40999984741211,13.0,13.229999542236328,13.300000190734863,10314119.0,13.024667739868164
2013-08-20,13.40999984741211,13.0600004196167,13.220000267028809,13.140000343322754,10249003.0,12.867980003356934
2013-08-21,13.449999809265137,13.109999656677246,13.119999885559082,13.420000076293945,10815803.0,13.142184257507324
2013-08-22,13.579999923706055,13.289999961853027,13.380000114440918,13.350000381469727,8778112.0,13.073633193969727
2013-08-23,13.40999984741211,12.970000267028809,13.350000381469727,13.079999923706055,10545842.0,12.809223175048828
2013-08-26,13.289999961853027,13.029999732971191,13.079999923706055,13.279999732971191,8571114.0,13.005082130432129
2013-08-27,13.470000267028809,13.180000305175781,13.279999732971191,13.4399995803833,12259544.0,13.161768913269043
2013-08-28,13.350000381469727,13.149999618530273,13.350000381469727,13.210000038146973,11179535.0,12.936531066894531
2013-08-29,13.420000076293945,13.109999656677246,13.210000038146973,13.369999885559082,10661667.0,13.093217849731445
2013-08-30,13.15999984741211,12.710000038146973,13.079999923706055,12.729999542236328,22618281.0,12.466466903686523
2013-09-02,12.65999984741211,12.029999732971191,12.65999984741211,12.25,15020117.0,11.996404647827148
2013-09-03,12.5600004196167,12.199999809265137,12.229999542236328,12.489999771118164,9067060.0,12.231437683105469
2013-09-04,12.5,12.350000381469727,12.479999542236328,12.420000076293945,6407805.0,12.162885665893555
2013-09-05,12.520000457763672,12.260000228881836,12.359999656677246,12.430000305175781,7069180.0,12.17267894744873
2013-09-06,12.479999542236328,12.300000190734863,12.399999618530273,12.390000343322754,7098504.0,12.133506774902344
2013-09-09,12.550000190734863,12.3100004196167,12.399999618530273,12.539999961853027,11251293.0,12.280401229858398
2013-09-10,12.640000343322754,12.430000305175781,12.510000228881836,12.59000015258789,10995518.0,12.329366683959961
2013-09-11,12.899999618530273,12.529999732971191,12.59000015258789,12.779999732971191,16633101.0,12.515433311462402
2013-09-12,12.890000343322754,12.65999984741211,12.819999694824219,12.710000038146973,9936611.0,12.446882247924805
2013-09-13,13.109999656677246,12.640000343322754,12.6899995803833,12.9399995803833,20168396.0,12.672119140625
2013-09-16,12.949999809265137,12.59000015258789,12.899999618530273,12.640000343322754,14909758.0,12.378331184387207
2013-09-17,12.600000381469727,12.029999732971191,12.600000381469727,12.069999694824219,22597268.0,11.820130348205566
2013-09-18,12.1899995803833,11.680000305175781,12.050000190734863,11.819999694824219,16315687.0,11.575305938720703
2013-09-23,11.949999809265137,11.680000305175781,11.789999961853027,11.899999618530273,12859343.0,11.65364933013916
2013-09-24,12.039999961853027,11.680000305175781,12.0,11.770000457763672,13086863.0,11.526341438293457
2013-09-25,11.770000457763672,11.329999923706055,11.710000038146973,11.40999984741211,17982180.0,11.17379379272461
2013-09-26,11.5,11.25,11.369999885559082,11.289999961853027,9487948.0,11.056279182434082
2013-09-27,11.350000381469727,11.050000190734863,11.300000190734863,11.079999923706055,9548801.0,10.850625038146973
2013-09-30,11.149999618530273,10.949999809265137,11.079999923706055,11.020000457763672,9540317.0,10.791868209838867
2013-10-08,11.029999732971191,10.779999732971191,11.020000457763672,10.960000038146973,14365299.0,10.733110427856445
2013-10-09,11.140000343322754,10.989999771118164,11.0,11.069999694824219,14920215.0,10.840831756591797
2013-10-10,11.140000343322754,10.8100004196167,11.079999923706055,10.859999656677246,10148742.0,10.635180473327637
2013-10-11,10.9399995803833,10.800000190734863,10.899999618530273,10.920000076293945,8188408.0,10.693939208984375
2013-10-14,11.350000381469727,10.899999618530273,10.920000076293945,11.319999694824219,20270253.0,11.085658073425293
2013-10-15,11.350000381469727,11.149999618530273,11.3100004196167,11.270000457763672,11031008.0,11.03669261932373
2013-10-16,11.399999618530273,11.050000190734863,11.289999961853027,11.09000015258789,13075679.0,10.860419273376465
2013-10-17,11.279999732971191,10.979999542236328,11.149999618530273,11.130000114440918,9390690.0,10.899589538574219
2013-10-18,11.09000015258789,10.960000038146973,11.09000015258789,10.989999771118164,7285694.0,10.762489318847656
2013-10-21,11.0600004196167,10.859999656677246,10.960000038146973,11.050000190734863,8544326.0,10.821247100830078
2013-10-22,11.1899995803833,10.960000038146973,11.0,11.140000343322754,10032366.0,10.909384727478027
2013-10-23,11.199999809265137,10.979999542236328,11.140000343322754,11.0,9185662.0,10.7722806930542
2013-10-24,10.989999771118164,10.75,10.989999771118164,10.770000457763672,7906939.0,10.547043800354004
2013-10-25,10.800000190734863,10.180000305175781,10.729999542236328,10.289999961853027,11633296.0,10.07697868347168
2013-10-28,10.140000343322754,9.489999771118164,10.140000343322754,9.59000015258789,16188996.0,9.391470909118652
2013-10-29,9.65999984741211,9.109999656677246,9.569999694824219,9.420000076293945,12594406.0,9.224990844726562
2013-10-30,9.5,9.260000228881836,9.350000381469727,9.449999809265137,7879432.0,9.254368782043457
2013-10-31,9.890000343322754,9.369999885559082,9.449999809265137,9.720000267028809,14899882.0,9.518780708312988
2013-11-01,9.640000343322754,9.4399995803833,9.619999885559082,9.5,6468458.0,9.30333423614502
2013-11-04,9.640000343322754,9.449999809265137,9.5,9.539999961853027,4252843.0,9.342507362365723
2013-11-05,9.539999961853027,9.279999732971191,9.539999961853027,9.520000457763672,5202427.0,9.322920799255371
2013-11-06,9.819999694824219,9.4399995803833,9.5,9.609999656677246,10703165.0,9.41105842590332
2013-11-07,9.649999618530273,9.479999542236328,9.539999961853027,9.520000457763672,5520820.0,9.322920799255371
2013-11-08,9.579999923706055,9.289999961853027,9.4399995803833,9.3100004196167,5765883.0,9.117268562316895
2013-11-11,9.890000343322754,9.260000228881836,9.289999961853027,9.75,14201059.0,9.5481595993042
2013-11-12,10.729999542236328,9.670000076293945,9.699999809265137,10.609999656677246,41586342.0,10.390355110168457
2013-11-13,11.199999809265137,10.369999885559082,10.579999923706055,10.800000190734863,52650718.0,10.576422691345215
2013-11-14,10.84000015258789,10.449999809265137,10.649999618530273,10.739999771118164,22524950.0,10.517663955688477
2013-11-15,10.90999984741211,10.600000381469727,10.619999885559082,10.729999542236328,22212179.0,10.507871627807617
2013-11-18,10.890000343322754,10.520000457763672,10.640000343322754,10.859999656677246,21622905.0,10.635180473327637
2013-11-19,11.3100004196167,10.699999809265137,10.770000457763672,10.979999542236328,31960878.0,10.75269603729248
2013-11-20,10.960000038146973,10.640000343322754,10.899999618530273,10.880000114440918,18663756.0,10.654766082763672
2013-11-21,10.789999961853027,10.460000038146973,10.789999961853027,10.550000190734863,17160514.0,10.331596374511719
2013-11-22,10.630000114440918,10.369999885559082,10.539999961853027,10.399999618530273,10492946.0,10.18470287322998
2013-11-25,10.680000305175781,10.369999885559082,10.420000076293945,10.5,11418709.0,10.282631874084473
2013-11-26,10.640000343322754,10.380000114440918,10.5600004196167,10.420000076293945,8590135.0,10.204288482666016
2013-11-27,10.600000381469727,10.399999618530273,10.430000305175781,10.539999961853027,10006468.0,10.321805000305176
2013-11-28,10.760000228881836,10.489999771118164,10.5,10.6899995803833,13875399.0,10.46869945526123
2013-11-29,10.699999809265137,10.489999771118164,10.649999618530273,10.550000190734863,9907606.0,10.331596374511719
2013-12-02,10.479999542236328,9.680000305175781,10.399999618530273,9.84000015258789,14228201.0,9.636296272277832
2013-12-03,10.399999618530273,9.760000228881836,9.800000190734863,10.220000267028809,10095399.0,10.008428573608398
2013-12-04,10.5600004196167,10.130000114440918,10.149999618530273,10.350000381469727,10898586.0,10.135738372802734
2013-12-05,10.369999885559082,10.210000038146973,10.319999694824219,10.319999694824219,6775826.0,10.106358528137207
2013-12-06,10.770000457763672,10.25,10.270000457763672,10.729999542236328,21597360.0,10.507871627807617
2013-12-09,11.149999618530273,10.600000381469727,10.699999809265137,11.0600004196167,29698182.0,10.831040382385254
2013-12-10,11.079999923706055,10.869999885559082,11.010000228881836,10.899999618530273,15160357.0,10.67435073852539
2013-12-11,11.25,10.850000381469727,10.960000038146973,11.09000015258789,23326993.0,10.860419273376465
2013-12-12,11.229999542236328,10.850000381469727,11.09000015258789,10.949999809265137,15154182.0,10.72331714630127
2013-12-13,11.039999961853027,10.779999732971191,10.819999694824219,10.84000015258789,8944316.0,10.615594863891602
2013-12-16,10.869999885559082,10.359999656677246,10.789999961853027,10.369999885559082,12086679.0,10.155323028564453
2013-12-17,10.569999694824219,10.350000381469727,10.369999885559082,10.430000305175781,7094562.0,10.214082717895508
2013-12-18,10.430000305175781,10.180000305175781,10.399999618530273,10.220000267028809,6866813.0,10.008428573608398
2013-12-19,10.420000076293945,10.149999618530273,10.260000228881836,10.289999961853027,6526959.0,10.07697868347168
2013-12-20,10.390000343322754,10.039999961853027,10.289999961853027,10.0600004196167,5491802.0,9.851741790771484
2013-12-23,10.09000015258789,9.710000038146973,10.0,9.850000381469727,6844467.0,9.646089553833008
2013-12-24,9.979999542236328,9.760000228881836,9.899999618530273,9.869999885559082,6948409.0,9.665675163269043
2013-12-25,9.960000038146973,9.770000457763672,9.869999885559082,9.899999618530273,5910812.0,9.695053100585938
2013-12-26,9.899999618530273,9.4399995803833,9.899999618530273,9.550000190734863,8874544.0,9.352299690246582
2013-12-27,9.779999732971191,9.479999542236328,9.510000228881836,9.699999809265137,4959327.0,9.49919319152832
2013-12-30,9.789999961853027,9.649999618530273,9.710000038146973,9.739999771118164,5169891.0,9.538366317749023
2013-12-31,10.270000457763672,9.619999885559082,9.720000267028809,10.140000343322754,16319727.0,9.930086135864258
2014-01-02,10.09000015258789,9.819999694824219,10.050000190734863,9.930000305175781,9066209.0,9.724432945251465
2014-01-03,9.890000343322754,9.649999618530273,9.850000381469727,9.729999542236328,6268899.0,9.528572082519531
2014-01-06,9.680000305175781,9.359999656677246,9.680000305175781,9.380000114440918,6429323.0,9.185818672180176
2014-01-07,9.510000228881836,9.3100004196167,9.399999618530273,9.470000267028809,4873996.0,9.273956298828125
2014-01-08,9.5600004196167,9.329999923706055,9.460000038146973,9.34000015258789,4510924.0,9.146647453308105
2014-01-09,9.640000343322754,9.220000267028809,9.329999923706055,9.34000015258789,8290233.0,9.146647453308105
2014-01-10,9.539999961853027,9.109999656677246,9.279999732971191,9.289999961853027,5172469.0,9.097681999206543
2014-01-13,9.529999732971191,9.25,9.279999732971191,9.510000228881836,7086857.0,9.313127517700195
2014-01-14,9.670000076293945,9.40999984741211,9.479999542236328,9.619999885559082,7544006.0,9.420848846435547
2014-01-15,9.619999885559082,9.289999961853027,9.619999885559082,9.369999885559082,7219730.0,9.176025390625
2014-01-16,9.5600004196167,9.300000190734863,9.34000015258789,9.449999809265137,5980359.0,9.254368782043457
2014-01-17,9.430000305175781,9.180000305175781,9.390000343322754,9.199999809265137,5202113.0,9.009544372558594
2014-01-20,9.420000076293945,9.09000015258789,9.1899995803833,9.109999656677246,9138209.0,8.921407699584961
2014-01-21,9.25,9.100000381469727,9.199999809265137,9.149999618530273,5628727.0,8.960579872131348
2014-01-22,9.350000381469727,8.800000190734863,9.100000381469727,9.34000015258789,16249396.0,9.146647453308105
2014-01-23,9.319999694824219,9.149999618530273,9.25,9.220000267028809,8814951.0,9.029130935668945
2014-01-24,9.329999923706055,9.140000343322754,9.199999809265137,9.25,7076130.0,9.05850887298584
2014-01-27,9.359999656677246,9.149999618530273,9.220000267028809,9.289999961853027,8222140.0,9.097681999206543
2014-01-28,9.300000190734863,9.130000114440918,9.289999961853027,9.170000076293945,6196901.0,8.980165481567383
2014-01-29,9.210000038146973,8.859999656677246,9.170000076293945,8.90999984741211,10872848.0,8.725547790527344
2014-01-30,8.770000457763672,8.100000381469727,8.770000457763672,8.199999809265137,13904791.0,8.030244827270508
2014-02-07,8.260000228881836,8.029999732971191,8.170000076293945,8.239999771118164,7476439.0,8.069418907165527
2014-02-10,8.380000114440918,8.1899995803833,8.220000267028809,8.369999885559082,9128765.0,8.196728706359863
2014-02-11,8.640000343322754,8.270000457763672,8.350000381469727,8.489999771118164,11780919.0,8.31424331665039
2014-02-12,8.5600004196167,8.40999984741211,8.479999542236328,8.529999732971191,7628120.0,8.353414535522461
2014-02-13,8.65999984741211,8.449999809265137,8.489999771118164,8.460000038146973,8614310.0,8.284862518310547
2014-02-14,8.720000267028809,8.40999984741211,8.40999984741211,8.699999809265137,12341218.0,8.51989459991455
2014-02-17,9.109999656677246,8.619999885559082,8.6899995803833,9.0600004196167,17650380.0,8.872443199157715
2014-02-18,9.050000190734863,8.779999732971191,9.050000190734863,8.8100004196167,13381774.0,8.627618789672852
2014-02-19,8.979999542236328,8.75,8.8100004196167,8.880000114440918,10337042.0,8.69616985321045
2014-02-20,8.890000343322754,8.569999694824219,8.880000114440918,8.600000381469727,9192819.0,8.421966552734375
2014-02-21,8.649999618530273,8.399999618530273,8.59000015258789,8.4399995803833,5801378.0,8.265277862548828
2014-02-24,8.40999984741211,8.199999809265137,8.399999618530273,8.319999694824219,5999472.0,8.147761344909668
2014-02-25,8.399999618530273,8.0,8.289999961853027,8.069999694824219,6826917.0,7.902937889099121
2014-02-26,8.149999618530273,7.929999828338623,8.039999961853027,8.09000015258789,4713517.0,7.9225239753723145
2014-02-27,8.15999984741211,7.980000019073486,8.149999618530273,8.0,6030189.0,7.834387302398682
2014-02-28,8.119999885559082,7.949999809265137,8.0,8.069999694824219,5238423.0,7.902937889099121
2014-03-03,8.119999885559082,7.989999771118164,8.029999732971191,8.079999923706055,6141039.0,7.9127302169799805
2014-03-04,8.09000015258789,7.940000057220459,8.069999694824219,8.029999732971191,5908213.0,7.863765239715576
2014-03-05,8.380000114440918,8.020000457763672,8.029999732971191,8.289999961853027,14717036.0,8.118383407592773
2014-03-06,8.279999732971191,8.020000457763672,8.25,8.119999885559082,9726144.0,7.951901912689209
2014-03-07,8.300000190734863,8.069999694824219,8.180000305175781,8.210000038146973,11453779.0,8.040040016174316
2014-03-10,8.350000381469727,7.920000076293945,8.180000305175781,7.940000057220459,10938663.0,7.775629043579102
2014-03-11,8.1899995803833,7.699999809265137,7.880000114440918,8.119999885559082,12596550.0,7.951901912689209
2014-03-12,8.220000267028809,7.949999809265137,8.050000190734863,8.050000190734863,8944801.0,7.883351802825928
2014-03-13,8.859999656677246,8.020000457763672,8.0600004196167,8.859999656677246,33176624.0,8.676583290100098
2014-03-14,9.119999885559082,8.729999542236328,9.119999885559082,8.880000114440918,41377745.0,8.69616985321045
2014-03-17,8.949999809265137,8.699999809265137,8.819999694824219,8.90999984741211,21028466.0,8.725547790527344
2014-03-18,9.229999542236328,8.75,8.890000343322754,8.770000457763672,34998858.0,8.588447570800781
2014-03-19,8.680000305175781,8.510000228881836,8.609999656677246,8.619999885559082,15715605.0,8.44155216217041
2014-03-20,8.75,8.220000267028809,8.59000015258789,8.229999542236328,17959669.0,8.059624671936035
2014-03-21,8.640000343322754,8.100000381469727,8.100000381469727,8.449999809265137,14094297.0,8.275071144104004
2014-03-24,8.619999885559082,8.359999656677246,8.449999809265137,8.569999694824219,12389216.0,8.392587661743164
2014-03-25,8.489999771118164,8.260000228881836,8.489999771118164,8.319999694824219,14797523.0,8.147761344909668
2014-03-26,8.369999885559082,8.239999771118164,8.329999923706055,8.359999656677246,8830832.0,8.186933517456055
2014-03-27,8.40999984741211,8.199999809265137,8.34000015258789,8.210000038146973,9720638.0,8.040040016174316
2014-03-28,8.239999771118164,7.949999809265137,8.170000076293945,7.949999809265137,13196727.0,7.785421848297119
2014-03-31,8.039999961853027,7.909999847412109,7.949999809265137,7.960000038146973,5710063.0,7.795215129852295
2014-04-01,8.15999984741211,7.960000038146973,7.960000038146973,8.100000381469727,7704469.0,7.932316780090332
2014-04-02,8.270000457763672,8.050000190734863,8.119999885559082,8.149999618530273,10223577.0,7.981281280517578
2014-04-03,8.199999809265137,8.050000190734863,8.149999618530273,8.079999923706055,6363944.0,7.9127302169799805
2014-04-04,8.109999656677246,8.010000228881836,8.050000190734863,8.100000381469727,4174057.0,7.932316780090332
2014-04-08,8.229999542236328,8.0600004196167,8.079999923706055,8.199999809265137,7028662.0,8.030244827270508
2014-04-09,8.579999923706055,8.119999885559082,8.220000267028809,8.300000190734863,18075460.0,8.12817668914795
2014-04-10,8.350000381469727,8.199999809265137,8.260000228881836,8.260000228881836,11120866.0,8.089003562927246
2014-04-11,8.479999542236328,8.210000038146973,8.25,8.34000015258789,11234392.0,8.167349815368652
2014-04-14,8.40999984741211,8.229999542236328,8.329999923706055,8.369999885559082,7184350.0,8.196728706359863
2014-04-15,8.390000343322754,8.239999771118164,8.350000381469727,8.25,7021370.0,8.079211235046387
2014-04-16,8.289999961853027,8.170000076293945,8.229999542236328,8.239999771118164,5455306.0,8.069418907165527
2014-04-17,8.329999923706055,8.199999809265137,8.239999771118164,8.239999771118164,4795836.0,8.069418907165527
2014-04-18,8.300000190734863,8.199999809265137,8.25,8.239999771118164,5400458.0,8.069418907165527
2014-04-21,8.210000038146973,7.949999809265137,8.1899995803833,7.96999979019165,8522719.0,7.805007457733154
2014-04-22,8.09000015258789,7.900000095367432,7.949999809265137,8.010000228881836,5272643.0,7.844180107116699
2014-04-23,8.170000076293945,7.960000038146973,8.020000457763672,8.09000015258789,6464548.0,7.9225239753723145
2014-04-24,8.079999923706055,7.920000076293945,8.069999694824219,7.929999828338623,6392369.0,7.765835285186768
2014-04-25,7.940000057220459,7.659999847412109,7.889999866485596,7.679999828338623,8546249.0,7.5210113525390625
2014-04-28,7.650000095367432,7.389999866485596,7.639999866485596,7.420000076293945,6894834.0,7.266394138336182
2014-04-29,7.480000019073486,7.329999923706055,7.380000114440918,7.46999979019165,3072843.0,7.3153581619262695
2014-04-30,7.570000171661377,7.409999847412109,7.449999809265137,7.510000228881836,3327025.0,7.3545308113098145
2014-05-05,7.630000114440918,7.380000114440918,7.510000228881836,7.550000190734863,4123243.0,7.393702983856201
2014-05-06,7.599999904632568,7.460000038146973,7.510000228881836,7.53000020980835,3592340.0,7.374117374420166
2014-05-07,7.480000019073486,7.360000133514404,7.480000019073486,7.360000133514404,2799150.0,7.285033702850342
2014-05-08,7.46999979019165,7.300000190734863,7.369999885559082,7.340000152587891,6588882.0,7.265236854553223
2014-05-09,7.46999979019165,7.309999942779541,7.329999923706055,7.340000152587891,4065984.0,7.265236854553223
2014-05-12,7.760000228881836,7.340000152587891,7.389999866485596,7.670000076293945,13468669.0,7.5918755531311035
2014-05-13,7.880000114440918,7.590000152587891,7.619999885559082,7.760000228881836,13982954.0,7.680959701538086
2014-05-14,7.730000019073486,7.579999923706055,7.699999809265137,7.610000133514404,5973414.0,7.532486915588379
2014-05-15,7.679999828338623,7.429999828338623,7.559999942779541,7.440000057220459,4778705.0,7.364218235015869
2014-05-16,7.550000190734863,7.420000076293945,7.440000057220459,7.46999979019165,2922307.0,7.393912315368652
2014-05-19,7.46999979019165,7.309999942779541,7.46999979019165,7.360000133514404,4297947.0,7.285033702850342
2014-05-20,7.449999809265137,7.329999923706055,7.360000133514404,7.329999923706055,3976958.0,7.2553391456604
2014-05-21,7.440000057220459,7.260000228881836,7.329999923706055,7.429999828338623,4312148.0,7.354320526123047
2014-05-22,7.480000019073486,7.320000171661377,7.440000057220459,7.329999923706055,5216754.0,7.2553391456604
2014-05-23,7.400000095367432,7.300000190734863,7.320000171661377,7.389999866485596,5182394.0,7.314727783203125
2014-05-26,7.510000228881836,7.369999885559082,7.400000095367432,7.420000076293945,5134567.0,7.344422340393066
2014-05-27,7.449999809265137,7.349999904632568,7.409999847412109,7.360000133514404,4303860.0,7.285033702850342
2014-05-28,7.559999942779541,7.309999942779541,7.349999904632568,7.46999979019165,8852642.0,7.393912315368652
2014-05-29,7.480000019073486,7.349999904632568,7.440000057220459,7.360000133514404,5088036.0,7.285033702850342
2014-05-30,7.389999866485596,7.300000190734863,7.380000114440918,7.340000152587891,3862062.0,7.265236854553223
2014-06-03,7.449999809265137,7.329999923706055,7.360000133514404,7.349999904632568,4872364.0,7.275134563446045
2014-06-04,7.360000133514404,7.179999828338623,7.349999904632568,7.21999979019165,5025554.0,7.146458625793457
2014-06-05,7.300000190734863,7.179999828338623,7.210000038146973,7.28000020980835,3249071.0,7.205848217010498
2014-06-06,7.320000171661377,7.210000038146973,7.28000020980835,7.239999771118164,3091475.0,7.166254997253418
2014-06-09,7.269999980926514,7.179999828338623,7.210000038146973,7.179999828338623,3776296.0,7.106866359710693
2014-06-10,7.269999980926514,7.159999847412109,7.199999809265137,7.25,4451277.0,7.176153659820557
2014-06-11,7.289999961853027,7.159999847412109,7.25,7.269999980926514,6181300.0,7.195950031280518
2014-06-12,7.28000020980835,7.190000057220459,7.25,7.25,4673827.0,7.176153659820557
2014-06-13,7.340000152587891,7.230000019073486,7.25,7.28000020980835,4975277.0,7.205848217010498
2014-06-16,7.329999923706055,7.269999980926514,7.28000020980835,7.300000190734863,5514014.0,7.225645065307617
2014-06-17,7.300000190734863,7.170000076293945,7.300000190734863,7.179999828338623,6643067.0,7.106866359710693
2014-06-18,7.210000038146973,7.0,7.170000076293945,7.019999980926514,6815636.0,6.948496341705322
2014-06-19,7.070000171661377,6.760000228881836,7.019999980926514,6.789999961853027,7913692.0,6.720839023590088
2014-06-20,6.849999904632568,6.760000228881836,6.800000190734863,6.809999942779541,3793030.0,6.740635871887207
2014-06-23,6.840000152587891,6.760000228881836,6.820000171661377,6.800000190734863,4356286.0,6.730737209320068
2014-06-24,7.150000095367432,6.78000020980835,6.78000020980835,7.079999923706055,14252803.0,7.007884979248047
2014-06-25,7.090000152587891,6.889999866485596,7.010000228881836,6.920000076293945,7505143.0,6.849514961242676
2014-06-26,6.980000019073486,6.900000095367432,6.929999828338623,6.929999828338623,5273690.0,6.859412670135498
2014-06-27,7.019999980926514,6.909999847412109,6.929999828338623,6.96999979019165,5807249.0,6.899005889892578
2014-06-30,7.059999942779541,6.96999979019165,6.96999979019165,7.010000228881836,4959574.0,6.9385986328125
2014-07-01,7.150000095367432,6.949999809265137,7.010000228881836,7.070000171661377,8451602.0,6.997987270355225
2014-07-02,7.210000038146973,7.070000171661377,7.090000152587891,7.190000057220459,9756856.0,7.116765022277832
2014-07-03,7.25,7.099999904632568,7.179999828338623,7.179999828338623,7839976.0,7.106866359710693
2014-07-04,7.21999979019165,7.070000171661377,7.170000076293945,7.079999923706055,7359512.0,7.007884979248047
2014-07-07,7.099999904632568,6.960000038146973,7.050000190734863,7.019999980926514,5538152.0,6.948496341705322
2014-07-08,7.03000020980835,6.929999828338623,7.019999980926514,7.010000228881836,4661560.0,6.9385986328125
2014-07-09,7.079999923706055,6.949999809265137,7.019999980926514,6.96999979019165,7473691.0,6.899005889892578
2014-07-10,7.03000020980835,6.929999828338623,6.96999979019165,6.96999979019165,4844778.0,6.899005889892578
2014-07-11,7.039999961853027,6.949999809265137,6.980000019073486,7.010000228881836,4440038.0,6.9385986328125
2014-07-14,7.309999942779541,7.0,7.010000228881836,7.230000019073486,15127592.0,7.156357765197754
2014-07-15,7.949999809265137,7.170000076293945,7.179999828338623,7.949999809265137,47379843.0,7.86902379989624
2014-07-16,7.949999809265137,7.550000190734863,7.949999809265137,7.679999828338623,41608698.0,7.601773738861084
2014-07-17,7.670000076293945,7.429999828338623,7.579999923706055,7.53000020980835,15989460.0,7.453302383422852
2014-07-18,7.960000038146973,7.460000038146973,7.5,7.769999980926514,36681674.0,7.690856456756592
2014-07-21,7.929999828338623,7.590000152587891,7.71999979019165,7.710000038146973,19324762.0,7.631468772888184
2014-07-22,7.75,7.510000228881836,7.590000152587891,7.659999847412109,16716711.0,7.581977844238281
2014-07-23,7.75,7.570000171661377,7.610000133514404,7.610000133514404,11269953.0,7.532486915588379
2014-07-24,7.670000076293945,7.449999809265137,7.610000133514404,7.630000114440918,13530298.0,7.55228328704834
2014-07-25,7.949999809265137,7.550000190734863,7.619999885559082,7.829999923706055,21684010.0,7.750245571136475
2014-07-28,8.109999656677246,7.769999980926514,7.840000152587891,7.940000057220459,33789576.0,7.85912561416626
2014-07-29,8.020000457763672,7.820000171661377,7.929999828338623,7.929999828338623,19581530.0,7.849226951599121
2014-07-30,8.020000457763672,7.860000133514404,7.900000095367432,7.949999809265137,14220314.0,7.86902379989624
2014-07-31,8.420000076293945,7.909999847412109,7.940000057220459,8.260000228881836,32737810.0,8.175865173339844
2014-08-01,8.34000015258789,8.029999732971191,8.229999542236328,8.039999961853027,22224304.0,7.9581074714660645
2014-08-04,8.210000038146973,8.010000228881836,8.050000190734863,8.180000305175781,14326704.0,8.096680641174316
2014-08-05,8.270000457763672,8.079999923706055,8.170000076293945,8.210000038146973,15110497.0,8.126376152038574
2014-08-06,8.180000305175781,8.050000190734863,8.180000305175781,8.130000114440918,13104973.0,8.047189712524414
2014-08-07,8.300000190734863,8.079999923706055,8.109999656677246,8.09000015258789,14635575.0,8.007597923278809
2014-08-08,8.149999618530273,8.0,8.0600004196167,8.039999961853027,9965783.0,7.9581074714660645
2014-08-11,8.199999809265137,8.039999961853027,8.039999961853027,8.170000076293945,11169202.0,8.086783409118652
2014-08-12,8.319999694824219,8.100000381469727,8.229999542236328,8.260000228881836,20852658.0,8.175865173339844
2014-08-13,8.850000381469727,8.270000457763672,8.289999961853027,8.630000114440918,48357886.0,8.542098045349121
2014-08-14,8.899999618530273,8.5600004196167,8.579999923706055,8.6899995803833,38978639.0,8.601486206054688
2014-08-15,8.829999923706055,8.600000381469727,8.670000076293945,8.680000305175781,16134410.0,8.591588973999023
2014-08-18,8.880000114440918,8.649999618530273,8.699999809265137,8.850000381469727,19282766.0,8.759857177734375
2014-08-19,9.029999732971191,8.710000038146973,8.829999923706055,8.9399995803833,22307912.0,8.848939895629883
2014-08-20,9.350000381469727,8.890000343322754,8.949999809265137,9.130000114440918,30299235.0,9.037004470825195
2014-08-21,9.180000305175781,8.800000190734863,9.140000343322754,8.930000305175781,17242732.0,8.839041709899902
2014-08-22,9.149999618530273,8.859999656677246,8.949999809265137,9.020000457763672,12937560.0,8.928125381469727
2014-08-25,9.0600004196167,8.800000190734863,9.020000457763672,8.829999923706055,10308590.0,8.740060806274414
2014-08-26,8.880000114440918,8.609999656677246,8.760000228881836,8.680000305175781,9919976.0,8.591588973999023
2014-08-27,8.949999809265137,8.65999984741211,8.75,8.890000343322754,13056390.0,8.799449920654297
2014-08-28,9.15999984741211,8.859999656677246,8.890000343322754,9.09000015258789,17798997.0,8.99741268157959
2014-08-29,9.779999732971191,9.0600004196167,9.130000114440918,9.550000190734863,33903163.0,9.452727317810059
2014-09-01,9.550000190734863,9.550000190734863,9.550000190734863,9.550000190734863,0.0,9.452727317810059
2014-09-02,9.550000190734863,9.550000190734863,9.550000190734863,9.550000190734863,0.0,9.452727317810059
2014-09-03,9.550000190734863,9.550000190734863,9.550000190734863,9.550000190734863,0.0,9.452727317810059
2014-09-04,9.550000190734863,9.550000190734863,9.550000190734863,9.550000190734863,0.0,9.452727317810059
2014-09-05,9.550000190734863,9.550000190734863,9.550000190734863,9.550000190734863,0.0,9.452727317810059
2014-09-09,9.550000190734863,9.550000190734863,9.550000190734863,9.550000190734863,0.0,9.452727317810059
2014-09-10,9.550000190734863,9.550000190734863,9.550000190734863,9.550000190734863,0.0,9.452727317810059
2014-09-11,9.550000190734863,9.550000190734863,9.550000190734863,9.550000190734863,0.0,9.452727317810059
2014-09-12,9.550000190734863,9.550000190734863,9.550000190734863,9.550000190734863,0.0,9.452727317810059
2014-09-15,9.550000190734863,9.550000190734863,9.550000190734863,9.550000190734863,0.0,9.452727317810059
2014-09-16,9.550000190734863,9.550000190734863,9.550000190734863,9.550000190734863,0.0,9.452727317810059
2014-09-17,9.550000190734863,9.550000190734863,9.550000190734863,9.550000190734863,0.0,9.452727317810059
2014-09-18,9.550000190734863,9.550000190734863,9.550000190734863,9.550000190734863,0.0,9.452727317810059
2014-09-19,9.470000267028809,8.699999809265137,9.050000190734863,9.289999961853027,44567150.0,9.195375442504883
2014-09-22,9.109999656677246,8.729999542236328,9.050000190734863,8.8100004196167,26479566.0,8.720264434814453
2014-09-23,8.84000015258789,8.539999961853027,8.789999961853027,8.720000267028809,26938797.0,8.631180763244629
2014-09-24,8.869999885559082,8.609999656677246,8.65999984741211,8.869999885559082,23117139.0,8.77965259552002
2014-09-25,8.920000076293945,8.670000076293945,8.84000015258789,8.699999809265137,25201585.0,8.611383438110352
2014-09-26,8.850000381469727,8.619999885559082,8.630000114440918,8.789999961853027,12926349.0,8.700467109680176
2014-09-29,8.880000114440918,8.789999961853027,8.819999694824219,8.850000381469727,15482083.0,8.759857177734375
2014-09-30,8.890000343322754,8.779999732971191,8.850000381469727,8.84000015258789,15329507.0,8.749958038330078
2014-10-08,8.930000305175781,8.8100004196167,8.850000381469727,8.930000305175781,15655541.0,8.839041709899902
2014-10-09,9.25,8.960000038146973,8.970000267028809,9.239999771118164,27769142.0,9.14588451385498
2014-10-10,9.239999771118164,9.029999732971191,9.1899995803833,9.109999656677246,14913584.0,9.017208099365234
2014-10-13,9.100000381469727,8.829999923706055,9.100000381469727,8.930000305175781,18388213.0,8.839041709899902
2014-10-14,9.010000228881836,8.800000190734863,8.899999618530273,8.869999885559082,13322627.0,8.77965259552002
2014-10-15,8.949999809265137,8.729999542236328,8.880000114440918,8.920000076293945,10768756.0,8.829143524169922
2014-10-16,9.0,8.720000267028809,8.869999885559082,8.739999771118164,11940279.0,8.65097713470459
2014-10-17,8.779999732971191,8.5,8.739999771118164,8.630000114440918,12049011.0,8.542098045349121
2014-10-20,8.75,8.630000114440918,8.630000114440918,8.710000038146973,8174503.0,8.621282577514648
2014-10-21,8.770000457763672,8.550000190734863,8.710000038146973,8.569999694824219,7318462.0,8.482708930969238
2014-10-22,8.619999885559082,8.350000381469727,8.579999923706055,8.359999656677246,9624511.0,8.274847030639648
2014-10-23,8.420000076293945,8.149999618530273,8.34000015258789,8.170000076293945,9253082.0,8.086783409118652
2014-10-24,8.229999542236328,8.130000114440918,8.170000076293945,8.1899995803833,4870500.0,8.106578826904297
2014-10-27,8.3100004196167,8.119999885559082,8.170000076293945,8.289999961853027,4780543.0,8.205560684204102
2014-10-28,8.5,8.270000457763672,8.3100004196167,8.470000267028809,7339988.0,8.38372802734375
2014-10-29,8.5600004196167,8.420000076293945,8.510000228881836,8.510000228881836,8291562.0,8.423319816589355
2014-10-30,8.680000305175781,8.4399995803833,8.489999771118164,8.520000457763672,11588688.0,8.433218002319336
2014-10-31,9.270000457763672,8.449999809265137,8.529999732971191,8.930000305175781,31440864.0,8.839041709899902
2014-11-03,9.130000114440918,8.84000015258789,8.859999656677246,9.050000190734863,28313204.0,8.957819938659668
2014-11-04,9.020000457763672,8.880000114440918,9.0,8.920000076293945,13862798.0,8.829143524169922
2014-11-05,9.069999694824219,8.869999885559082,8.920000076293945,8.960000038146973,11478145.0,8.868736267089844
2014-11-06,9.020000457763672,8.800000190734863,8.960000038146973,8.949999809265137,10809262.0,8.85883903503418
2014-11-07,8.930000305175781,8.649999618530273,8.920000076293945,8.710000038146973,14185845.0,8.621282577514648
2014-11-10,9.279999732971191,8.729999542236328,8.789999961853027,9.270000457763672,47117158.0,9.175580024719238
2014-11-11,9.770000457763672,9.050000190734863,9.460000038146973,9.229999542236328,62169441.0,9.135985374450684
2014-11-12,9.300000190734863,9.020000457763672,9.140000343322754,9.279999732971191,22847567.0,9.185477256774902
2014-11-13,9.399999618530273,9.130000114440918,9.279999732971191,9.199999809265137,21751014.0,9.106290817260742
2014-11-14,9.449999809265137,9.0600004196167,9.09000015258789,9.359999656677246,25646449.0,9.264660835266113
2014-11-17,9.640000343322754,9.100000381469727,9.550000190734863,9.149999618530273,23662357.0,9.056800842285156
2014-11-18,9.149999618530273,8.930000305175781,9.100000381469727,8.979999542236328,14230551.0,8.888532638549805
2014-11-19,9.050000190734863,8.930000305175781,8.930000305175781,8.989999771118164,7533139.0,8.898429870605469
2014-11-20,9.050000190734863,8.850000381469727,8.949999809265137,8.890000343322754,10414862.0,8.799449920654297
2014-11-21,9.020000457763672,8.829999923706055,8.890000343322754,9.010000228881836,10242598.0,8.918227195739746
2014-11-24,9.210000038146973,8.960000038146973,9.050000190734863,9.130000114440918,19653969.0,9.037004470825195
2014-11-25,9.279999732971191,9.079999923706055,9.130000114440918,9.260000228881836,19996154.0,9.165680885314941
2014-11-26,10.069999694824219,9.180000305175781,9.279999732971191,9.739999771118164,51041005.0,9.640791893005371
2014-11-27,9.880000114440918,9.619999885559082,9.680000305175781,9.770000457763672,36757843.0,9.670485496520996
2014-11-28,9.880000114440918,9.399999618530273,9.720000267028809,9.609999656677246,29374648.0,9.512116432189941
2014-12-01,10.569999694824219,9.609999656677246,9.609999656677246,10.569999694824219,82605024.0,10.462336540222168
2014-12-02,11.239999771118164,10.270000457763672,10.619999885559082,10.90999984741211,74035277.0,10.798874855041504
2014-12-03,11.880000114440918,10.699999809265137,10.800000190734863,11.170000076293945,65300029.0,11.056225776672363
2014-12-04,11.5600004196167,11.029999732971191,11.079999923706055,11.399999618530273,48205893.0,11.283882141113281
2014-12-05,11.489999771118164,10.5,11.329999923706055,10.9399995803833,52158811.0,10.828568458557129
2014-12-08,11.300000190734863,10.5,10.850000381469727,11.09000015258789,41590044.0,10.977041244506836
2014-12-09,11.5,10.449999809265137,10.970000267028809,10.5,53219117.0,10.393049240112305
2014-12-10,10.869999885559082,10.329999923706055,10.359999656677246,10.760000228881836,25056610.0,10.650402069091797
2014-12-11,11.15999984741211,10.710000038146973,10.770000457763672,10.930000305175781,24166616.0,10.818670272827148
2014-12-12,11.449999809265137,10.9399995803833,10.979999542236328,11.300000190734863,34787967.0,11.18490219116211
2014-12-15,11.880000114440918,11.0,11.289999961853027,11.59000015258789,42553132.0,11.47194766998291
2014-12-16,11.5,11.279999732971191,11.329999923706055,11.399999618530273,22002160.0,11.283882141113281
2014-12-17,11.380000114440918,10.729999542236328,11.380000114440918,11.010000228881836,26786633.0,10.897856712341309
2014-12-18,11.239999771118164,10.8100004196167,11.010000228881836,10.899999618530273,17358502.0,10.78897476196289
2014-12-19,11.390000343322754,10.800000190734863,10.859999656677246,11.149999618530273,24290656.0,11.036429405212402
2014-12-22,11.079999923706055,10.510000228881836,11.0,11.0,27215816.0,10.887956619262695
2014-12-23,11.640000343322754,10.699999809265137,10.899999618530273,11.4399995803833,50129663.0,11.323474884033203
2014-12-24,12.079999923706055,11.270000457763672,11.390000343322754,11.729999542236328,66142802.0,11.61052131652832
2014-12-25,11.989999771118164,11.430000305175781,11.630000114440918,11.819999694824219,34878330.0,11.699604988098145
2014-12-26,11.880000114440918,11.609999656677246,11.75,11.760000228881836,22481472.0,11.640216827392578
2014-12-29,12.260000228881836,11.399999618530273,11.800000190734863,12.229999542236328,50962646.0,12.105428695678711
2014-12-30,12.3100004196167,11.760000228881836,12.199999809265137,11.789999961853027,35382701.0,11.669910430908203
2014-12-31,11.90999984741211,11.529999732971191,11.619999885559082,11.670000076293945,17767928.0,11.551132202148438
2015-01-05,12.319999694824219,11.529999732971191,11.529999732971191,12.25,37408355.0,12.125225067138672
2015-01-06,12.25,11.899999618530273,12.109999656677246,12.119999885559082,24903799.0,11.996548652648926
2015-01-07,12.479999542236328,11.850000381469727,12.100000381469727,11.979999542236328,24351393.0,11.857975959777832
2015-01-08,12.399999618530273,11.619999885559082,11.899999618530273,12.020000457763672,24937977.0,11.897568702697754
2015-01-09,12.319999694824219,11.800000190734863,11.899999618530273,11.869999885559082,28438432.0,11.74909496307373
2015-01-12,11.989999771118164,11.399999618530273,11.699999809265137,11.510000228881836,18487459.0,11.392763137817383
2015-01-13,11.760000228881836,11.100000381469727,11.529999732971191,11.180000305175781,18653360.0,11.06612491607666
2015-01-14,11.260000228881836,10.75,11.180000305175781,10.869999885559082,20810264.0,10.75928020477295
2015-01-15,11.09000015258789,10.829999923706055,10.850000381469727,11.079999923706055,15966595.0,10.967142105102539
2015-01-16,11.149999618530273,10.90999984741211,11.079999923706055,11.109999656677246,14946199.0,10.99683666229248
2015-01-19,11.0600004196167,10.0600004196167,10.5,10.350000381469727,17849314.0,10.24457836151123
2015-01-20,10.880000114440918,10.319999694824219,10.350000381469727,10.859999656677246,19895992.0,10.749383926391602
2015-01-21,11.079999923706055,10.770000457763672,10.869999885559082,11.0600004196167,16679057.0,10.947346687316895
2015-01-22,11.09000015258789,10.930000305175781,11.09000015258789,11.0600004196167,12413817.0,10.947346687316895
2015-01-23,11.119999885559082,10.800000190734863,11.050000190734863,10.84000015258789,13700791.0,10.72958755493164
2015-01-26,11.029999732971191,10.680000305175781,10.819999694824219,11.010000228881836,13179236.0,10.897856712341309
2015-01-27,11.100000381469727,10.819999694824219,11.0,10.989999771118164,13986464.0,10.878059387207031
2015-01-28,11.050000190734863,10.819999694824219,10.960000038146973,10.880000114440918,9708042.0,10.769179344177246
2015-01-29,11.170000076293945,10.75,10.800000190734863,10.960000038146973,14091369.0,10.84836483001709
2015-01-30,11.149999618530273,10.930000305175781,10.979999542236328,11.050000190734863,16540872.0,10.937448501586914
2015-02-02,11.020000457763672,10.609999656677246,10.869999885559082,10.649999618530273,11954709.0,10.541522026062012
2015-02-03,10.789999961853027,10.420000076293945,10.649999618530273,10.699999809265137,13144796.0,10.591012001037598
2015-02-04,10.779999732971191,10.510000228881836,10.649999618530273,10.529999732971191,9206930.0,10.422744750976562
2015-02-05,10.699999809265137,10.25,10.649999618530273,10.260000228881836,11196331.0,10.155494689941406
2015-02-06,10.319999694824219,9.8100004196167,10.25,9.890000343322754,12201848.0,9.789263725280762
2015-02-09,10.170000076293945,9.90999984741211,9.90999984741211,10.09000015258789,7415365.0,9.987225532531738
2015-02-10,10.3100004196167,10.109999656677246,10.109999656677246,10.229999542236328,6713582.0,10.125799179077148
2015-02-11,10.260000228881836,10.029999732971191,10.1899995803833,10.210000038146973,8585123.0,10.10600471496582
2015-02-12,10.210000038146973,9.930000305175781,10.199999809265137,10.109999656677246,10589798.0,10.007022857666016
2015-02-13,10.390000343322754,10.100000381469727,10.140000343322754,10.180000305175781,16061358.0,10.076310157775879
2015-02-16,10.319999694824219,10.130000114440918,10.199999809265137,10.319999694824219,14127941.0,10.214882850646973
2015-02-17,10.369999885559082,10.010000228881836,10.350000381469727,10.130000114440918,21513063.0,10.026819229125977
2015-02-25,10.149999618530273,9.949999809265137,10.130000114440918,10.0,11816628.0,9.89814281463623
2015-02-26,10.239999771118164,9.989999771118164,10.0,10.229999542236328,11956191.0,10.125799179077148
2015-02-27,10.430000305175781,10.229999542236328,10.25,10.350000381469727,19333853.0,10.24457836151123
2015-03-02,10.489999771118164,10.270000457763672,10.390000343322754,10.479999542236328,18286814.0,10.37325382232666
2015-03-03,10.449999809265137,10.239999771118164,10.449999809265137,10.260000228881836,16037418.0,10.155494689941406
2015-03-04,10.680000305175781,10.25,10.279999732971191,10.619999885559082,25673317.0,10.51182746887207
2015-03-05,10.739999771118164,10.470000267028809,10.529999732971191,10.699999809265137,20789116.0,10.591012001037598
2015-03-06,10.770000457763672,10.520000457763672,10.6899995803833,10.5600004196167,12121384.0,10.452439308166504
2015-03-09,10.640000343322754,10.359999656677246,10.520000457763672,10.600000381469727,10381407.0,10.492032051086426
2015-03-10,10.680000305175781,10.510000228881836,10.609999656677246,10.529999732971191,11835943.0,10.422744750976562
2015-03-11,10.75,10.489999771118164,10.529999732971191,10.539999961853027,12987568.0,10.432642936706543
2015-03-12,10.729999542236328,10.430000305175781,10.539999961853027,10.640000343322754,18221931.0,10.531624794006348
2015-03-13,10.75,10.550000190734863,10.649999618530273,10.710000038146973,16200284.0,10.600912094116211
2015-03-16,10.920000076293945,10.720000267028809,10.8100004196167,10.880000114440918,24087273.0,10.769179344177246
2015-03-17,11.270000457763672,10.829999923706055,10.90999984741211,11.079999923706055,34777261.0,10.967142105102539
2015-03-18,11.369999885559082,10.989999771118164,11.100000381469727,11.34000015258789,29792848.0,11.224493026733398
2015-03-19,11.359999656677246,11.109999656677246,11.350000381469727,11.239999771118164,25291803.0,11.125513076782227
2015-03-20,11.699999809265137,11.170000076293945,11.239999771118164,11.630000114440918,38687321.0,11.511540412902832
2015-03-23,11.829999923706055,11.5,11.789999961853027,11.699999809265137,36597230.0,11.580827713012695
2015-03-24,11.680000305175781,11.109999656677246,11.680000305175781,11.430000305175781,40496930.0,11.313577651977539
2015-03-25,11.680000305175781,11.380000114440918,11.40999984741211,11.619999885559082,38598023.0,11.501642227172852
2015-03-26,12.199999809265137,11.449999809265137,11.569999694824219,11.949999809265137,42795323.0,11.828280448913574
2015-03-27,11.960000038146973,11.720000267028809,11.899999618530273,11.819999694824219,22748141.0,11.699604988098145
2015-03-30,11.9399995803833,11.779999732971191,11.829999923706055,11.899999618530273,23325688.0,11.778789520263672
2015-03-31,11.979999542236328,11.609999656677246,11.9399995803833,11.65999984741211,26657963.0,11.541234016418457
2015-04-01,11.970000267028809,11.600000381469727,11.609999656677246,11.930000305175781,25518498.0,11.80848503112793
2015-04-02,12.199999809265137,11.899999618530273,11.960000038146973,12.050000190734863,31214458.0,11.927262306213379
2015-04-03,12.050000190734863,11.779999732971191,12.029999732971191,12.020000457763672,31708211.0,11.897568702697754
2015-04-07,12.329999923706055,12.020000457763672,12.0600004196167,12.300000190734863,40081012.0,12.174715995788574
2015-04-08,12.59000015258789,12.119999885559082,12.3100004196167,12.300000190734863,41697203.0,12.174715995788574
2015-04-09,12.449999809265137,11.699999809265137,12.359999656677246,11.949999809265137,32514196.0,11.828280448913574
2015-04-10,12.380000114440918,11.819999694824219,11.890000343322754,12.369999885559082,31766386.0,12.244003295898438
2015-04-13,12.739999771118164,12.260000228881836,12.40999984741211,12.539999961853027,35726573.0,12.412271499633789
2015-04-14,13.020000457763672,12.40999984741211,12.529999732971191,12.9399995803833,43318653.0,12.808196067810059
2015-04-15,12.930000305175781,12.369999885559082,12.850000381469727,12.390000343322754,31179411.0,12.263799667358398
2015-04-16,13.399999618530273,12.100000381469727,12.260000228881836,13.0600004196167,49360516.0,12.92697525024414
2015-04-17,13.079999923706055,12.739999771118164,13.0,12.869999885559082,36512064.0,12.738909721374512
2015-04-20,12.949999809265137,12.279999732971191,12.710000038146973,12.329999923706055,35375844.0,12.2044095993042
2015-04-21,12.930000305175781,12.350000381469727,12.350000381469727,12.819999694824219,33948427.0,12.689419746398926
2015-04-22,13.130000114440918,12.829999923706055,12.859999656677246,13.119999885559082,39168098.0,12.986363410949707
2015-04-23,13.279999732971191,12.739999771118164,13.149999618530273,13.09000015258789,43770646.0,12.956669807434082
2015-04-24,13.329999923706055,12.75,12.880000114440918,13.029999732971191,35874103.0,12.8972806930542
2015-04-27,13.300000190734863,12.850000381469727,13.039999961853027,13.109999656677246,30224407.0,12.97646427154541
2015-04-28,13.029999732971191,12.479999542236328,13.0,12.6899995803833,30201885.0,12.560744285583496
2015-04-29,12.920000076293945,12.649999618530273,12.760000228881836,12.789999961853027,19605247.0,12.659724235534668
2015-04-30,12.859999656677246,12.430000305175781,12.779999732971191,12.470000267028809,23790677.0,12.342984199523926
2015-05-04,12.640000343322754,12.359999656677246,12.4399995803833,12.59000015258789,17826043.0,12.461762428283691
2015-05-05,12.670000076293945,11.829999923706055,12.609999656677246,11.930000305175781,20947742.0,11.80848503112793
2015-05-06,12.130000114440918,11.510000228881836,11.930000305175781,11.680000305175781,18246791.0,11.561031341552734
2015-05-07,11.779999732971191,11.5600004196167,11.670000076293945,11.739999771118164,15371054.0,11.620418548583984
2015-05-08,12.0,11.75,11.829999923706055,11.989999771118164,14243911.0,11.867873191833496
2015-05-11,12.199999809265137,11.899999618530273,12.0,12.149999618530273,18723138.0,12.026243209838867
2015-05-12,12.279999732971191,12.010000228881836,12.140000343322754,12.199999809265137,18608381.0,12.07573413848877
2015-05-13,12.15999984741211,11.850000381469727,12.149999618530273,12.050000190734863,15720234.0,11.927262306213379
2015-05-14,12.130000114440918,11.850000381469727,12.010000228881836,11.930000305175781,14079090.0,11.80848503112793
2015-05-15,12.170000076293945,11.710000038146973,11.949999809265137,11.850000381469727,19257292.0,11.729301452636719
2015-05-18,11.930000305175781,11.75,11.75,11.869999885559082,14777306.0,11.74909496307373
2015-05-19,12.279999732971191,11.8100004196167,11.8100004196167,12.199999809265137,20759353.0,12.07573413848877
2015-05-20,12.430000305175781,12.149999618530273,12.199999809265137,12.229999542236328,24880004.0,12.105428695678711
2015-05-21,12.5600004196167,12.1899995803833,12.199999809265137,12.539999961853027,23722433.0,12.412271499633789
2015-05-22,12.819999694824219,12.460000038146973,12.649999618530273,12.800000190734863,31482291.0,12.669623374938965
2015-05-25,13.229999542236328,12.710000038146973,12.800000190734863,13.140000343322754,36296301.0,13.006159782409668
2015-05-26,13.449999809265137,12.90999984741211,13.180000305175781,13.369999885559082,40937285.0,13.233816146850586
2015-05-27,14.699999809265137,13.079999923706055,13.300000190734863,14.140000343322754,62160960.0,13.99597454071045
2015-05-28,14.670000076293945,13.800000190734863,14.119999885559082,13.880000114440918,61325664.0,13.73862361907959
2015-05-29,14.579999923706055,13.5600004196167,14.020000457763672,14.0,53869751.0,13.857399940490723
2015-06-01,14.699999809265137,13.720000267028809,14.119999885559082,14.630000114440918,55380594.0,14.48098373413086
2015-06-02,14.9399995803833,14.270000457763672,14.550000190734863,14.710000038146973,47321024.0,14.560168266296387
2015-06-03,14.800000190734863,14.050000190734863,14.760000228881836,14.239999771118164,35676725.0,14.094954490661621
2015-06-04,14.369999885559082,13.199999809265137,14.329999923706055,14.050000190734863,31802617.0,13.906891822814941
2015-06-05,14.800000190734863,14.109999656677246,14.180000305175781,14.680000305175781,43345667.0,14.530473709106445
2015-06-08,15.65999984741211,14.649999618530273,14.760000228881836,15.369999885559082,57278019.0,15.213445663452148
2015-06-09,15.380000114440918,14.75,15.210000038146973,15.050000190734863,34708467.0,14.896705627441406
2015-06-10,15.619999885559082,14.699999809265137,14.899999618530273,15.329999923706055,37237826.0,15.173853874206543
2015-06-11,15.75,15.170000076293945,15.350000381469727,15.720000267028809,33180907.0,15.559882164001465
2015-06-12,16.65999984741211,15.710000038146973,15.720000267028809,16.110000610351562,48231115.0,15.945908546447754
2015-06-15,16.8799991607666,15.880000114440918,16.049999237060547,16.139999389648438,37910043.0,15.975603103637695
2015-06-16,15.920000076293945,14.800000190734863,15.90999984741211,14.90999984741211,32605657.0,14.75813102722168
2015-06-17,15.380000114440918,14.300000190734863,14.8100004196167,15.34000015258789,25370197.0,15.183751106262207
2015-06-18,15.640000343322754,14.800000190734863,15.25,14.819999694824219,23504268.0,14.669047355651855
2015-06-19,14.779999732971191,13.539999961853027,14.270000457763672,13.569999694824219,23129544.0,13.431778907775879
2015-06-23,14.09000015258789,12.619999885559082,13.59000015258789,14.0600004196167,24018161.0,13.916789054870605
2015-06-24,14.729999542236328,14.0600004196167,14.130000114440918,14.699999809265137,29861896.0,14.55026912689209
2015-06-25,14.989999771118164,13.819999694824219,14.84000015258789,14.15999984741211,30776180.0,14.015769958496094
2015-06-26,14.0,12.739999771118164,13.699999809265137,12.770000457763672,27279559.0,12.63992977142334
2015-06-29,13.5,11.979999542236328,13.270000457763672,12.920000076293945,33435000.0,12.78840160369873
2015-06-30,14.029999732971191,12.100000381469727,12.760000228881836,14.0,32286248.0,13.857399940490723
2015-07-01,14.75,13.720000267028809,14.0600004196167,13.960000038146973,39878803.0,13.8178071975708
2015-07-02,14.1899995803833,12.5600004196167,14.180000305175781,12.569999694824219,31490601.0,12.44196605682373
2015-07-03,12.3100004196167,11.270000457763672,12.0,11.270000457763672,21974769.0,11.199756622314453
2015-07-06,12.34000015258789,10.140000343322754,12.34000015258789,10.140000343322754,34872174.0,10.076800346374512
2015-07-07,9.699999809265137,9.130000114440918,9.699999809265137,9.130000114440918,12955338.0,9.073095321655273
2015-07-08,8.630000114440918,8.220000267028809,8.220000267028809,8.220000267028809,68537465.0,8.168766975402832
2015-07-09,9.039999961853027,7.400000095367432,7.400000095367432,9.039999961853027,29931437.0,8.98365592956543
2015-07-10,9.9399995803833,9.039999961853027,9.149999618530273,9.9399995803833,29751121.0,9.878046989440918
2015-07-13,10.930000305175781,10.149999618530273,10.149999618530273,10.930000305175781,36751731.0,10.861875534057617
2015-07-14,11.420000076293945,10.300000190734863,10.729999542236328,10.40999984741211,36546059.0,10.34511661529541
2015-07-15,10.279999732971191,9.369999885559082,10.130000114440918,9.369999885559082,23748185.0,9.311599731445312
2015-07-16,9.930000305175781,8.600000381469727,9.369999885559082,9.670000076293945,21288814.0,9.609728813171387
2015-07-17,10.380000114440918,9.680000305175781,9.75,10.199999809265137,16011705.0,10.136425018310547
2015-07-20,10.430000305175781,9.84000015258789,10.140000343322754,10.100000381469727,19729442.0,10.037049293518066
2015-07-21,10.279999732971191,9.789999961853027,9.899999618530273,10.220000267028809,18280379.0,10.156301498413086
2015-07-22,10.529999732971191,10.079999923706055,10.149999618530273,10.359999656677246,20129195.0,10.295427322387695
2015-07-23,10.710000038146973,10.180000305175781,10.380000114440918,10.699999809265137,22619613.0,10.633308410644531
2015-07-24,10.850000381469727,10.170000076293945,10.609999656677246,10.289999961853027,26076122.0,10.22586441040039
2015-07-27,10.279999732971191,9.260000228881836,9.970000267028809,9.260000228881836,19352033.0,9.20228385925293
2015-07-28,9.420000076293945,8.510000228881836,8.9399995803833,9.270000457763672,23316745.0,9.212223052978516
2015-07-29,9.729999542236328,9.069999694824219,9.34000015258789,9.699999809265137,12195713.0,9.639541625976562
2015-07-30,10.239999771118164,9.5,9.699999809265137,9.649999618530273,18922579.0,9.589853286743164
2015-07-31,9.880000114440918,9.460000038146973,9.5,9.779999732971191,14737145.0,9.719043731689453
2015-08-03,10.300000190734863,9.609999656677246,9.649999618530273,10.279999732971191,20311882.0,10.215927124023438
2015-08-04,10.609999656677246,10.119999885559082,10.329999923706055,10.600000381469727,18129330.0,10.53393268585205
2015-08-05,10.600000381469727,10.210000038146973,10.600000381469727,10.25,12176176.0,10.186114311218262
2015-08-06,10.279999732971191,10.020000457763672,10.050000190734863,10.109999656677246,7390049.0,10.046987533569336
2015-08-07,10.550000190734863,10.149999618530273,10.149999618530273,10.460000038146973,11227692.0,10.394804954528809
2015-08-10,11.380000114440918,10.510000228881836,10.510000228881836,11.15999984741211,20188673.0,11.090442657470703
2015-08-11,11.420000076293945,10.5,11.100000381469727,11.140000343322754,18814682.0,11.07056713104248
2015-08-12,11.300000190734863,10.850000381469727,11.039999961853027,10.899999618530273,10729257.0,10.832061767578125
2015-08-13,11.399999618530273,10.880000114440918,10.949999809265137,11.239999771118164,9994761.0,11.169942855834961
2015-08-14,11.5,11.229999542236328,11.229999542236328,11.350000381469727,12090975.0,11.279258728027344
2015-08-17,11.920000076293945,11.050000190734863,11.300000190734863,11.789999961853027,18606203.0,11.71651554107666
2015-08-18,11.890000343322754,10.609999656677246,11.880000114440918,10.609999656677246,21459032.0,10.543869972229004
2015-08-19,11.149999618530273,10.199999809265137,10.260000228881836,11.109999656677246,16216074.0,11.040754318237305
2015-08-20,11.199999809265137,10.460000038146973,11.0,10.539999961853027,13938788.0,10.4743070602417
2015-08-21,10.5,9.569999694824219,10.329999923706055,9.630000114440918,16703364.0,9.569977760314941
2015-08-24,9.350000381469727,8.670000076293945,9.140000343322754,8.670000076293945,10390408.0,8.615962982177734
2015-08-25,8.5,7.800000190734863,7.900000095367432,7.829999923706055,18166719.0,7.781197547912598
2015-08-26,8.34000015258789,7.610000133514404,7.940000057220459,7.909999847412109,14638844.0,7.86069917678833
2015-08-27,8.6899995803833,8.050000190734863,8.050000190734863,8.670000076293945,14678519.0,8.615962982177734
2015-08-28,9.239999771118164,8.579999923706055,8.680000305175781,9.100000381469727,13567771.0,9.043281555175781
2015-08-31,9.029999732971191,8.449999809265137,9.029999732971191,8.550000190734863,11054768.0,8.496710777282715
2015-09-01,8.420000076293945,7.820000171661377,8.40999984741211,7.980000019073486,9377349.0,7.930262565612793
2015-09-02,8.399999618530273,7.400000095367432,7.579999923706055,8.289999961853027,11140813.0,8.238329887390137
2015-09-07,8.6899995803833,7.889999866485596,8.199999809265137,8.039999961853027,10799120.0,7.989888668060303
2015-09-08,8.550000190734863,7.699999809265137,7.989999771118164,8.520000457763672,10235544.0,8.466897010803223
2015-09-09,8.989999771118164,8.460000038146973,8.569999694824219,8.859999656677246,15786390.0,8.804777145385742
2015-09-10,8.869999885559082,8.550000190734863,8.699999809265137,8.59000015258789,9235575.0,8.536460876464844
2015-09-11,8.729999542236328,8.430000305175781,8.579999923706055,8.640000343322754,5370088.0,8.586150169372559
2015-09-14,8.75,7.78000020980835,8.640000343322754,7.78000020980835,10606272.0,7.731509208679199
2015-09-15,8.029999732971191,7.400000095367432,7.699999809265137,7.519999980926514,8224137.0,7.4731292724609375
2015-09-16,8.270000457763672,7.53000020980835,7.579999923706055,8.15999984741211,7832785.0,8.109140396118164
2015-09-17,8.289999961853027,7.889999866485596,8.050000190734863,7.980000019073486,9520900.0,7.930262565612793
2015-09-18,8.149999618530273,7.800000190734863,8.039999961853027,7.960000038146973,5824514.0,7.91038703918457
2015-09-21,8.260000228881836,7.849999904632568,7.900000095367432,8.199999809265137,8640683.0,8.148890495300293
2015-09-22,8.329999923706055,8.09000015258789,8.199999809265137,8.229999542236328,8364904.0,8.178704261779785
2015-09-23,8.369999885559082,8.0,8.050000190734863,8.09000015258789,9635983.0,8.039576530456543
2015-09-24,8.270000457763672,8.029999732971191,8.09000015258789,8.260000228881836,7357964.0,8.208517074584961
2015-09-25,8.300000190734863,7.860000133514404,8.199999809265137,7.909999847412109,7350887.0,7.86069917678833
2015-09-28,8.039999961853027,7.820000171661377,7.909999847412109,8.010000228881836,3762446.0,7.960075855255127
2015-09-29,8.180000305175781,7.829999923706055,7.900000095367432,7.929999828338623,4443668.0,7.8805742263793945
2015-09-30,8.050000190734863,7.920000076293945,7.940000057220459,7.940000057220459,3825702.0,7.890511512756348
2015-10-08,8.420000076293945,8.079999923706055,8.199999809265137,8.34000015258789,8381092.0,8.288019180297852
2015-10-09,8.489999771118164,8.220000267028809,8.300000190734863,8.430000305175781,8212340.0,8.377457618713379
2015-10-12,8.850000381469727,8.380000114440918,8.460000038146973,8.739999771118164,11190918.0,8.685525894165039
2015-10-13,8.920000076293945,8.59000015258789,8.630000114440918,8.890000343322754,12642424.0,8.834590911865234
2015-10-14,8.949999809265137,8.6899995803833,8.779999732971191,8.729999542236328,9913313.0,8.675586700439453
2015-10-15,9.119999885559082,8.670000076293945,8.670000076293945,9.0600004196167,11966387.0,9.003531455993652
2015-10-16,9.100000381469727,8.8100004196167,9.0600004196167,9.0600004196167,12675580.0,9.003531455993652
2015-10-19,9.0600004196167,8.729999542236328,9.039999961853027,8.819999694824219,10411087.0,8.765026092529297
2015-10-20,9.029999732971191,8.779999732971191,8.859999656677246,9.010000228881836,9630916.0,8.953843116760254
2015-10-21,9.029999732971191,8.3100004196167,8.970000267028809,8.449999809265137,13933888.0,8.397333145141602
2015-10-22,8.6899995803833,8.399999618530273,8.420000076293945,8.640000343322754,7110159.0,8.586150169372559
2015-10-23,8.989999771118164,8.630000114440918,8.6899995803833,8.899999618530273,11857003.0,8.844527244567871
2015-10-26,9.029999732971191,8.800000190734863,9.0,9.020000457763672,11073455.0,8.963780403137207
2015-10-27,9.3100004196167,8.65999984741211,8.9399995803833,9.260000228881836,14629651.0,9.20228385925293
2015-10-28,9.1899995803833,8.930000305175781,9.170000076293945,9.079999923706055,13079754.0,9.023406982421875
2015-10-29,9.229999542236328,9.0,9.0600004196167,9.09000015258789,10737529.0,9.033344268798828
2015-10-30,9.15999984741211,8.829999923706055,9.069999694824219,8.989999771118164,8357941.0,8.933966636657715
2015-11-02,9.5,8.8100004196167,8.9399995803833,9.4399995803833,26712558.0,9.381162643432617
2015-11-03,9.430000305175781,9.170000076293945,9.34000015258789,9.300000190734863,15645525.0,9.242034912109375
2015-11-04,9.789999961853027,9.260000228881836,9.279999732971191,9.680000305175781,22414445.0,9.619667053222656
2015-11-05,9.859999656677246,9.550000190734863,9.649999618530273,9.850000381469727,21313082.0,9.788607597351074
2015-11-06,9.90999984741211,9.699999809265137,9.75,9.829999923706055,16293476.0,9.768731117248535
2015-11-09,9.819999694824219,9.5,9.729999542236328,9.640000343322754,25147200.0,9.579916954040527
2015-11-10,9.850000381469727,9.520000457763672,9.579999923706055,9.829999923706055,17976273.0,9.768731117248535
2015-11-11,10.09000015258789,9.649999618530273,9.779999732971191,9.989999771118164,18547186.0,9.927733421325684
2015-11-12,9.989999771118164,9.699999809265137,9.989999771118164,9.819999694824219,12506602.0,9.758793830871582
2015-11-13,9.779999732971191,9.460000038146973,9.699999809265137,9.5,13395277.0,9.440788269042969
2015-11-16,9.720000267028809,9.350000381469727,9.430000305175781,9.710000038146973,9591028.0,9.649479866027832
2015-11-17,9.829999923706055,9.680000305175781,9.729999542236328,9.720000267028809,14153879.0,9.659418106079102
2015-11-18,9.760000228881836,9.5,9.729999542236328,9.539999961853027,7688975.0,9.480539321899414
2015-11-19,9.739999771118164,9.5600004196167,9.579999923706055,9.729999542236328,7213361.0,9.669354438781738
2015-11-20,9.8100004196167,9.670000076293945,9.680000305175781,9.770000457763672,10363736.0,9.7091064453125
2015-11-23,9.890000343322754,9.65999984741211,9.789999961853027,9.729999542236328,12213128.0,9.669354438781738
2015-11-24,9.770000457763672,9.5600004196167,9.770000457763672,9.75,10887916.0,9.689229965209961
2015-11-25,9.890000343322754,9.699999809265137,9.75,9.890000343322754,14426017.0,9.82835865020752
2015-11-26,9.9399995803833,9.6899995803833,9.90999984741211,9.699999809265137,12548710.0,9.639541625976562
2015-11-27,9.739999771118164,9.079999923706055,9.680000305175781,9.109999656677246,14445798.0,9.05321979522705
2015-11-30,9.270000457763672,8.739999771118164,9.149999618530273,9.140000343322754,11157016.0,9.083032608032227
2015-12-01,9.300000190734863,9.039999961853027,9.130000114440918,9.1899995803833,8089515.0,9.132719993591309
2015-12-02,9.260000228881836,8.930000305175781,9.180000305175781,9.25,10430166.0,9.192347526550293
2015-12-03,9.420000076293945,9.1899995803833,9.229999542236328,9.40999984741211,10379235.0,9.351349830627441
2015-12-04,9.380000114440918,9.149999618530273,9.329999923706055,9.1899995803833,8271317.0,9.132719993591309
2015-12-07,9.40999984741211,9.149999618530273,9.210000038146973,9.359999656677246,10123397.0,9.301660537719727
2015-12-08,9.350000381469727,9.0,9.300000190734863,9.100000381469727,6337996.0,9.043281555175781
2015-12-09,9.1899995803833,8.989999771118164,9.100000381469727,9.109999656677246,4757724.0,9.05321979522705
2015-12-10,9.170000076293945,9.010000228881836,9.0600004196167,9.039999961853027,4791547.0,8.98365592956543
2015-12-11,9.039999961853027,8.859999656677246,9.010000228881836,8.890000343322754,5896373.0,8.834590911865234
2015-12-14,9.119999885559082,8.760000228881836,8.800000190734863,9.109999656677246,7750515.0,9.05321979522705
2015-12-15,9.279999732971191,9.0600004196167,9.109999656677246,9.270000457763672,10062480.0,9.212223052978516
2015-12-16,9.3100004196167,9.15999984741211,9.260000228881836,9.199999809265137,7480156.0,9.142658233642578
2015-12-17,9.420000076293945,9.220000267028809,9.220000267028809,9.399999618530273,10093450.0,9.341411590576172
2015-12-18,9.670000076293945,9.289999961853027,9.399999618530273,9.569999694824219,17774025.0,9.510353088378906
2015-12-21,10.5,9.489999771118164,9.5,10.220000267028809,42362256.0,10.156301498413086
2015-12-22,10.1899995803833,9.899999618530273,10.100000381469727,10.15999984741211,26131990.0,10.096674919128418
2015-12-23,10.449999809265137,10.0600004196167,10.119999885559082,10.109999656677246,27081923.0,10.046987533569336
2015-12-24,10.199999809265137,9.920000076293945,10.149999618530273,10.1899995803833,11581347.0,10.126487731933594
2015-12-25,10.260000228881836,9.979999542236328,10.229999542236328,10.079999923706055,10701355.0,10.017173767089844
2015-12-28,10.15999984741211,9.579999923706055,10.09000015258789,9.600000381469727,16203533.0,9.540164947509766
2015-12-29,10.15999984741211,9.619999885559082,9.619999885559082,9.970000267028809,12562978.0,9.907858848571777
2015-12-30,10.09000015258789,9.899999618530273,9.960000038146973,10.0,9649144.0,9.937671661376953
2015-12-31,10.260000228881836,9.979999542236328,10.0,10.039999961853027,16433035.0,9.977422714233398
2016-01-04,10.119999885559082,9.0600004196167,10.0,9.109999656677246,11589377.0,9.05321979522705
2016-01-05,9.4399995803833,8.479999542236328,9.100000381469727,9.0,16265281.0,8.943904876708984
2016-01-06,9.319999694824219,8.899999618530273,9.0,9.279999732971191,10867326.0,9.222160339355469
2016-01-07,9.100000381469727,8.350000381469727,9.100000381469727,8.359999656677246,4843950.0,8.307892799377441
2016-01-08,8.760000228881836,8.050000190734863,8.630000114440918,8.5600004196167,12421944.0,8.506647109985352
2016-01-11,8.5,7.900000095367432,8.449999809265137,7.920000076293945,12350650.0,7.870636463165283
2016-01-12,8.329999923706055,7.900000095367432,8.010000228881836,8.170000076293945,7685018.0,8.119078636169434
2016-01-13,8.449999809265137,8.029999732971191,8.199999809265137,8.069999694824219,9194245.0,8.01970100402832
2016-01-14,8.289999961853027,7.699999809265137,7.800000190734863,8.25,8777825.0,8.198579788208008
2016-01-15,8.260000228881836,7.860000133514404,8.1899995803833,7.949999809265137,8230555.0,7.900449275970459
2016-01-18,8.149999618530273,7.800000190734863,7.889999866485596,8.050000190734863,7054454.0,7.999826431274414
2016-01-19,8.34000015258789,7.980000019073486,8.0,8.279999732971191,9773939.0,8.228392601013184
2016-01-20,8.3100004196167,8.029999732971191,8.229999542236328,8.140000343322754,6717088.0,8.089265823364258
2016-01-21,8.25,7.900000095367432,8.050000190734863,7.909999847412109,5487380.0,7.86069917678833
2016-01-22,8.1899995803833,7.900000095367432,8.0,8.149999618530273,5547183.0,8.099203109741211
2016-01-25,8.329999923706055,8.149999618530273,8.15999984741211,8.229999542236328,6020074.0,8.178704261779785
2016-01-26,8.239999771118164,7.420000076293945,8.229999542236328,7.519999980926514,9849544.0,7.4731292724609375
2016-01-27,7.619999885559082,6.849999904632568,7.510000228881836,7.239999771118164,11994409.0,7.194874286651611
2016-01-28,7.260000228881836,6.929999828338623,7.150000095367432,7.010000228881836,5986513.0,6.96630859375
2016-01-29,7.360000133514404,6.869999885559082,7.090000152587891,7.25,5719883.0,7.204812526702881
2016-02-01,7.28000020980835,6.940000057220459,7.239999771118164,7.059999942779541,6495261.0,7.01599645614624
2016-02-02,7.300000190734863,7.039999961853027,7.050000190734863,7.260000228881836,8381643.0,7.21475076675415
2016-02-03,7.25,7.059999942779541,7.159999847412109,7.210000038146973,5886924.0,7.165061950683594
2016-02-04,7.400000095367432,7.199999809265137,7.21999979019165,7.369999885559082,8132260.0,7.324064254760742
2016-02-05,7.400000095367432,7.210000038146973,7.349999904632568,7.230000019073486,5855210.0,7.184937000274658
2016-02-15,7.199999809265137,7.0,7.050000190734863,7.159999847412109,4313032.0,7.115373611450195
2016-02-16,7.440000057220459,7.170000076293945,7.170000076293945,7.420000076293945,7132041.0,7.373753070831299
2016-02-17,7.480000019073486,7.340000152587891,7.400000095367432,7.46999979019165,6072273.0,7.423440933227539
2016-02-18,7.610000133514404,7.449999809265137,7.489999771118164,7.510000228881836,8356351.0,7.463191986083984
2016-02-19,7.510000228881836,7.389999866485596,7.46999979019165,7.489999771118164,4168875.0,7.4433159828186035
2016-02-22,7.800000190734863,7.5,7.550000190734863,7.690000057220459,8727878.0,7.642070293426514
2016-02-23,8.069999694824219,7.639999866485596,7.659999847412109,7.869999885559082,14012039.0,7.820948123931885
2016-02-24,7.849999904632568,7.599999904632568,7.78000020980835,7.840000152587891,8574971.0,7.791134834289551
2016-02-25,7.820000171661377,7.059999942779541,7.78000020980835,7.070000171661377,10208033.0,7.025934219360352
2016-02-26,7.210000038146973,6.96999979019165,7.159999847412109,7.199999809265137,6910944.0,7.155124187469482
2016-02-29,7.170000076293945,6.679999828338623,7.150000095367432,6.840000152587891,7247679.0,6.797368049621582
2016-03-01,7.03000020980835,6.760000228881836,6.849999904632568,6.96999979019165,4498676.0,6.926557540893555
2016-03-02,7.309999942779541,6.949999809265137,6.96999979019165,7.28000020980835,8203902.0,7.234625816345215
2016-03-03,7.550000190734863,7.21999979019165,7.269999980926514,7.360000133514404,8444382.0,7.314127445220947
2016-03-04,7.440000057220459,7.139999866485596,7.329999923706055,7.230000019073486,6769019.0,7.184937000274658
2016-03-07,7.480000019073486,7.25,7.300000190734863,7.440000057220459,6712755.0,7.393628120422363
2016-03-08,7.440000057220459,7.150000095367432,7.440000057220459,7.400000095367432,4854227.0,7.353877544403076
2016-03-09,7.349999904632568,7.170000076293945,7.289999961853027,7.260000228881836,3447250.0,7.21475076675415
2016-03-10,7.71999979019165,7.25,7.269999980926514,7.429999828338623,15695570.0,7.383690357208252
2016-03-11,7.5,7.090000152587891,7.400000095367432,7.300000190734863,9938065.0,7.2545013427734375
2016-03-14,7.570000171661377,7.28000020980835,7.329999923706055,7.510000228881836,8689852.0,7.463191986083984
2016-03-15,7.590000152587891,7.420000076293945,7.480000019073486,7.539999961853027,7888554.0,7.49300479888916
2016-03-16,7.590000152587891,7.400000095367432,7.539999961853027,7.420000076293945,4763083.0,7.373753070831299
2016-03-17,7.630000114440918,7.400000095367432,7.440000057220459,7.619999885559082,7197164.0,7.572505950927734
2016-03-18,7.840000152587891,7.599999904632568,7.630000114440918,7.769999980926514,8036943.0,7.721571445465088
2016-03-21,7.949999809265137,7.75,7.809999942779541,7.909999847412109,8571519.0,7.86069917678833
2016-03-22,8.140000343322754,7.849999904632568,7.900000095367432,7.869999885559082,10982826.0,7.820948123931885
2016-03-23,7.949999809265137,7.820000171661377,7.820000171661377,7.900000095367432,8116387.0,7.8507609367370605
2016-03-24,8.020000457763672,7.78000020980835,7.869999885559082,7.880000114440918,9031940.0,7.830885887145996
2016-03-25,8.0600004196167,7.809999942779541,7.889999866485596,7.96999979019165,7926688.0,7.920324802398682
2016-03-28,8.579999923706055,7.96999979019165,7.96999979019165,8.359999656677246,25125887.0,8.307892799377441
2016-03-29,8.329999923706055,8.0,8.329999923706055,8.09000015258789,12643363.0,8.039576530456543
2016-03-30,8.279999732971191,8.039999961853027,8.140000343322754,8.25,10340119.0,8.198579788208008
2016-03-31,8.420000076293945,8.210000038146973,8.260000228881836,8.380000114440918,9589876.0,8.32776927947998
2016-04-01,8.380000114440918,8.09000015258789,8.380000114440918,8.220000267028809,8654430.0,8.168766975402832
2016-04-05,8.34000015258789,8.119999885559082,8.25,8.300000190734863,7232985.0,8.248268127441406
2016-04-06,8.520000457763672,8.220000267028809,8.260000228881836,8.460000038146973,11325719.0,8.407270431518555
2016-04-07,8.529999732971191,8.239999771118164,8.479999542236328,8.25,6083703.0,8.198579788208008
2016-04-08,8.399999618530273,8.149999618530273,8.210000038146973,8.25,8155369.0,8.198579788208008
2016-04-11,8.449999809265137,8.300000190734863,8.300000190734863,8.380000114440918,6462479.0,8.32776927947998
2016-04-12,8.449999809265137,8.329999923706055,8.380000114440918,8.4399995803833,5500726.0,8.387394905090332
2016-04-13,8.619999885559082,8.390000343322754,8.430000305175781,8.470000267028809,8848211.0,8.41720962524414
2016-04-14,8.579999923706055,8.4399995803833,8.5,8.539999961853027,5458242.0,8.486772537231445
2016-04-15,8.579999923706055,8.350000381469727,8.539999961853027,8.470000267028809,7722933.0,8.41720962524414
2016-04-18,8.460000038146973,8.350000381469727,8.40999984741211,8.380000114440918,5097043.0,8.32776927947998
2016-04-19,8.4399995803833,8.220000267028809,8.420000076293945,8.350000381469727,7916729.0,8.297957420349121
2016-04-20,8.369999885559082,7.800000190734863,8.329999923706055,7.960000038146973,9801413.0,7.91038703918457
2016-04-21,8.140000343322754,7.900000095367432,7.949999809265137,8.010000228881836,5369076.0,7.960075855255127
2016-04-22,8.0600004196167,7.909999847412109,8.010000228881836,8.010000228881836,2964956.0,7.960075855255127
2016-04-25,8.079999923706055,7.920000076293945,8.020000457763672,8.069999694824219,4393769.0,8.01970100402832
2016-04-26,8.260000228881836,7.960000038146973,8.069999694824219,8.25,5688741.0,8.198579788208008
2016-04-27,8.630000114440918,8.170000076293945,8.279999732971191,8.460000038146973,10650774.0,8.407270431518555
2016-04-28,8.479999542236328,8.239999771118164,8.479999542236328,8.380000114440918,4398902.0,8.32776927947998
2016-04-29,9.010000228881836,8.420000076293945,8.489999771118164,8.829999923706055,21270223.0,8.774964332580566
2016-05-03,9.710000038146973,8.670000076293945,8.800000190734863,9.710000038146973,36453608.0,9.649479866027832
2016-05-04,10.180000305175781,9.539999961853027,9.8100004196167,9.680000305175781,51750927.0,9.619667053222656
2016-05-05,9.720000267028809,9.329999923706055,9.680000305175781,9.670000076293945,22846853.0,9.609728813171387
2016-05-06,9.649999618530273,9.029999732971191,9.600000381469727,9.0600004196167,18526403.0,9.003531455993652
2016-05-09,9.449999809265137,8.869999885559082,9.0,9.100000381469727,30332597.0,9.043281555175781
2016-05-10,9.699999809265137,8.699999809265137,9.0,9.539999961853027,29308096.0,9.480539321899414
2016-05-11,10.489999771118164,9.430000305175781,9.619999885559082,10.039999961853027,51379403.0,9.977422714233398
2016-05-12,9.869999885559082,9.199999809265137,9.829999923706055,9.789999961853027,20356139.0,9.728981018066406
2016-05-13,10.279999732971191,9.609999656677246,9.800000190734863,9.75,21851302.0,9.689229965209961
2016-05-16,10.0,9.399999618530273,9.609999656677246,9.960000038146973,21093108.0,9.897921562194824
2016-05-17,9.970000267028809,9.5,9.970000267028809,9.569999694824219,15214905.0,9.510353088378906
2016-05-18,9.6899995803833,9.09000015258789,9.390000343322754,9.369999885559082,15074036.0,9.311599731445312
2016-05-19,9.510000228881836,9.180000305175781,9.350000381469727,9.319999694824219,11865057.0,9.261910438537598
2016-05-20,9.4399995803833,9.1899995803833,9.210000038146973,9.430000305175781,12552525.0,9.371224403381348
2016-05-23,9.729999542236328,9.279999732971191,9.390000343322754,9.720000267028809,17583853.0,9.659418106079102
2016-05-24,9.649999618530273,9.109999656677246,9.619999885559082,9.210000038146973,17067252.0,9.152596473693848
2016-05-25,9.289999961853027,9.039999961853027,9.279999732971191,9.109999656677246,12291136.0,9.05321979522705
2016-05-26,9.140000343322754,8.739999771118164,9.0600004196167,8.989999771118164,13148786.0,8.933966636657715
2016-05-27,9.199999809265137,8.880000114440918,8.930000305175781,9.029999732971191,11904716.0,8.97371768951416
2016-05-30,9.0,8.760000228881836,9.0,8.84000015258789,7873520.0,8.784903526306152
2016-05-31,9.1899995803833,8.8100004196167,8.819999694824219,9.140000343322754,18480789.0,9.083032608032227
2016-06-01,9.220000267028809,9.039999961853027,9.149999618530273,9.100000381469727,13643718.0,9.043281555175781
2016-06-02,9.390000343322754,9.050000190734863,9.079999923706055,9.390000343322754,17526010.0,9.331474304199219
2016-06-03,10.199999809265137,9.229999542236328,9.350000381469727,9.84000015258789,40277236.0,9.778670310974121
2016-06-06,10.100000381469727,9.640000343322754,9.880000114440918,9.890000343322754,20350759.0,9.82835865020752
2016-06-07,10.260000228881836,9.75,9.819999694824219,9.979999542236328,22924594.0,9.917797088623047
2016-06-08,10.140000343322754,9.75,9.979999542236328,9.789999961853027,15174427.0,9.728981018066406
2016-06-13,9.960000038146973,9.369999885559082,9.670000076293945,9.399999618530273,13149705.0,9.341411590576172
2016-06-14,10.34000015258789,9.25,9.40999984741211,10.34000015258789,36223730.0,10.275553703308105
2016-06-15,10.989999771118164,10.180000305175781,10.279999732971191,10.65999984741211,35704823.0,10.593558311462402
2016-06-16,11.729999542236328,10.529999732971191,10.609999656677246,11.510000228881836,46871764.0,11.438261032104492
2016-06-17,11.729999542236328,11.079999923706055,11.350000381469727,11.229999542236328,30892242.0,11.160005569458008
2016-06-20,11.350000381469727,10.869999885559082,11.0,11.180000305175781,19015109.0,11.110318183898926
2016-06-21,11.25,10.600000381469727,11.239999771118164,10.890000343322754,18620668.0,10.822125434875488
2016-06-22,11.140000343322754,10.649999618530273,10.649999618530273,11.050000190734863,15858566.0,10.981128692626953
2016-06-23,11.170000076293945,10.65999984741211,11.050000190734863,10.989999771118164,12753090.0,10.921502113342285
2016-06-24,11.109999656677246,10.34000015258789,10.970000267028809,10.800000190734863,13855031.0,10.732686042785645
2016-06-27,11.149999618530273,10.710000038146973,10.779999732971191,11.079999923706055,17626828.0,11.010941505432129
2016-06-28,11.25,10.920000076293945,11.010000228881836,10.989999771118164,13626936.0,10.921502113342285
2016-06-29,11.0600004196167,10.680000305175781,11.029999732971191,10.859999656677246,12574535.0,10.792311668395996
2016-06-30,11.350000381469727,10.779999732971191,10.819999694824219,11.100000381469727,21835830.0,11.030816078186035
2016-07-01,11.09000015258789,10.800000190734863,10.949999809265137,10.890000343322754,11204090.0,10.822125434875488
2016-07-04,11.149999618530273,10.710000038146973,10.75,11.050000190734863,13112945.0,10.981128692626953
2016-07-05,11.529999732971191,10.960000038146973,10.979999542236328,11.289999961853027,25603216.0,11.219632148742676
2016-07-06,12.420000076293945,11.210000038146973,11.220000267028809,12.420000076293945,40476131.0,12.342589378356934
2016-07-07,12.890000343322754,12.100000381469727,12.600000381469727,12.239999771118164,33258564.0,12.16370964050293
2016-07-08,12.449999809265137,12.0,12.15999984741211,12.039999961853027,15660022.0,11.994356155395508
2016-07-11,13.239999771118164,12.010000228881836,12.029999732971191,13.079999923706055,41817335.0,13.030412673950195
2016-07-12,13.8100004196167,12.789999961853027,12.90999984741211,13.260000228881836,44222772.0,13.209731101989746
2016-07-13,12.699999809265137,11.930000305175781,12.699999809265137,12.300000190734863,87317541.0,12.25337028503418
2016-07-14,12.15999984741211,11.8100004196167,11.899999618530273,11.949999809265137,37955648.0,11.904696464538574
2016-07-15,12.020000457763672,11.8100004196167,11.890000343322754,11.880000114440918,20277854.0,11.834961891174316
2016-07-18,11.890000343322754,11.399999618530273,11.819999694824219,11.489999771118164,25710220.0,11.446440696716309
2016-07-19,11.479999542236328,11.050000190734863,11.449999809265137,11.369999885559082,29223866.0,11.326895713806152
2016-07-20,11.5600004196167,11.289999961853027,11.34000015258789,11.399999618530273,20879415.0,11.356781959533691
2016-07-21,11.579999923706055,11.329999923706055,11.430000305175781,11.420000076293945,24178019.0,11.37670612335205
2016-07-22,11.390000343322754,11.020000457763672,11.380000114440918,11.15999984741211,20142321.0,11.117691993713379
2016-07-25,11.34000015258789,11.0600004196167,11.0600004196167,11.229999542236328,12565144.0,11.18742561340332
2016-07-26,11.5,11.130000114440918,11.229999542236328,11.489999771118164,19664885.0,11.446440696716309
2016-07-27,11.489999771118164,10.609999656677246,11.489999771118164,10.739999771118164,25575282.0,10.699283599853516
2016-07-28,10.930000305175781,10.609999656677246,10.65999984741211,10.84000015258789,12515855.0,10.798905372619629
2016-07-29,10.989999771118164,10.680000305175781,10.869999885559082,10.819999694824219,10191494.0,10.778980255126953
2016-08-01,10.680000305175781,10.140000343322754,10.680000305175781,10.34000015258789,11956209.0,10.300800323486328
2016-08-02,10.380000114440918,10.1899995803833,10.300000190734863,10.350000381469727,9432207.0,10.310763359069824
2016-08-03,10.359999656677246,10.220000267028809,10.3100004196167,10.350000381469727,7651376.0,10.310763359069824
2016-08-04,10.420000076293945,10.239999771118164,10.34000015258789,10.40999984741211,9535056.0,10.370534896850586
2016-08-05,10.479999542236328,10.279999732971191,10.350000381469727,10.289999961853027,8364965.0,10.25098991394043
2016-08-08,10.550000190734863,10.020000457763672,10.289999961853027,10.489999771118164,19120362.0,10.450231552124023
2016-08-09,10.84000015258789,10.380000114440918,10.40999984741211,10.710000038146973,20907234.0,10.669398307800293
2016-08-10,10.75,10.5600004196167,10.670000076293945,10.600000381469727,10837629.0,10.559815406799316
2016-08-11,10.760000228881836,10.380000114440918,10.520000457763672,10.40999984741211,12829596.0,10.370534896850586
2016-08-12,10.550000190734863,10.220000267028809,10.319999694824219,10.539999961853027,10847485.0,10.500041961669922
2016-08-15,10.789999961853027,10.420000076293945,10.479999542236328,10.739999771118164,18019703.0,10.699283599853516
2016-08-16,10.850000381469727,10.100000381469727,10.720000267028809,10.350000381469727,73625523.0,10.310763359069824
2016-08-17,10.319999694824219,10.149999618530273,10.270000457763672,10.279999732971191,21797859.0,10.24102783203125
2016-08-18,10.350000381469727,10.199999809265137,10.25,10.25,17028716.0,10.211142539978027
2016-08-19,10.279999732971191,10.180000305175781,10.260000228881836,10.229999542236328,11995703.0,10.191216468811035
2016-08-22,10.279999732971191,10.170000076293945,10.25,10.220000267028809,11866810.0,10.181255340576172
2016-08-23,10.229999542236328,10.119999885559082,10.199999809265137,10.170000076293945,10493159.0,10.131444931030273
2016-08-24,10.25,10.149999618530273,10.199999809265137,10.1899995803833,8521507.0,10.151368141174316
2016-08-25,10.220000267028809,10.0600004196167,10.130000114440918,10.199999809265137,12778331.0,10.161331176757812
2016-08-26,10.25,10.15999984741211,10.220000267028809,10.170000076293945,10837192.0,10.131444931030273
2016-08-29,10.229999542236328,10.140000343322754,10.170000076293945,10.1899995803833,7908426.0,10.151368141174316
2016-08-30,10.239999771118164,10.170000076293945,10.199999809265137,10.1899995803833,8358303.0,10.151368141174316
2016-08-31,10.470000267028809,10.199999809265137,10.220000267028809,10.329999923706055,24341559.0,10.290838241577148
2016-09-01,10.34000015258789,10.140000343322754,10.279999732971191,10.149999618530273,13107617.0,10.111520767211914
2016-09-02,10.15999984741211,9.930000305175781,10.140000343322754,9.960000038146973,14883790.0,9.9222412109375
2016-09-05,10.0,9.880000114440918,9.949999809265137,9.90999984741211,10437051.0,9.872430801391602
2016-09-06,10.010000228881836,9.729999542236328,9.9399995803833,10.010000228881836,14284128.0,9.972051620483398
2016-09-07,10.039999961853027,9.949999809265137,10.029999732971191,10.020000457763672,11897717.0,9.982014656066895
2016-09-08,10.079999923706055,9.979999542236328,10.020000457763672,10.029999732971191,9072849.0,9.991974830627441
2016-09-09,10.0600004196167,9.930000305175781,10.029999732971191,9.949999809265137,7708201.0,9.91227912902832
2016-09-12,9.880000114440918,9.550000190734863,9.800000190734863,9.569999694824219,11476463.0,9.533719062805176
2016-09-13,9.65999984741211,9.479999542236328,9.600000381469727,9.619999885559082,7297550.0,9.58353042602539
2016-09-14,9.829999923706055,9.5,9.550000190734863,9.65999984741211,10549932.0,9.623377799987793
2016-09-19,9.779999732971191,9.649999618530273,9.65999984741211,9.699999809265137,6012505.0,9.663226127624512
2016-09-20,9.729999542236328,9.609999656677246,9.729999542236328,9.630000114440918,5609871.0,9.593491554260254
2016-09-21,9.720000267028809,9.609999656677246,9.630000114440918,9.640000343322754,4740763.0,9.60345458984375
2016-09-22,9.779999732971191,9.649999618530273,9.680000305175781,9.739999771118164,10135968.0,9.70307445526123
2016-09-23,9.75,9.600000381469727,9.75,9.630000114440918,6602857.0,9.593491554260254
2016-09-26,9.619999885559082,9.300000190734863,9.600000381469727,9.34000015258789,9971616.0,9.304591178894043
2016-09-27,9.359999656677246,9.25,9.300000190734863,9.350000381469727,5423363.0,9.314554214477539
2016-09-28,9.4399995803833,9.319999694824219,9.369999885559082,9.350000381469727,4823129.0,9.314554214477539
2016-09-29,9.399999618530273,9.279999732971191,9.369999885559082,9.369999885559082,6075135.0,9.334477424621582
2016-09-30,9.600000381469727,9.319999694824219,9.319999694824219,9.520000457763672,11071092.0,9.483909606933594
2016-10-10,9.609999656677246,9.420000076293945,9.529999732971191,9.609999656677246,8702843.0,9.573567390441895
2016-10-11,9.729999542236328,9.569999694824219,9.619999885559082,9.699999809265137,11674164.0,9.663226127624512
2016-10-12,9.680000305175781,9.550000190734863,9.680000305175781,9.609999656677246,7171348.0,9.573567390441895
2016-10-13,9.65999984741211,9.539999961853027,9.600000381469727,9.65999984741211,5807482.0,9.623377799987793
2016-10-14,9.630000114440918,9.5600004196167,9.619999885559082,9.619999885559082,4689673.0,9.58353042602539
2016-10-17,9.720000267028809,9.5600004196167,9.600000381469727,9.600000381469727,10334942.0,9.563606262207031
2016-10-18,9.859999656677246,9.539999961853027,9.550000190734863,9.84000015258789,19916781.0,9.802696228027344
2016-10-19,9.819999694824219,9.710000038146973,9.800000190734863,9.739999771118164,10450692.0,9.70307445526123
2016-10-20,9.8100004196167,9.699999809265137,9.739999771118164,9.720000267028809,6803115.0,9.683151245117188
2016-10-21,9.760000228881836,9.529999732971191,9.720000267028809,9.699999809265137,10713470.0,9.663226127624512
2016-10-24,9.789999961853027,9.649999618530273,9.670000076293945,9.720000267028809,8448211.0,9.683151245117188
2016-10-25,9.930000305175781,9.680000305175781,9.680000305175781,9.869999885559082,19833859.0,9.832582473754883
2016-10-26,10.65999984741211,9.850000381469727,9.890000343322754,10.25,56119979.0,10.211142539978027
2016-10-27,10.15999984741211,9.979999542236328,10.149999618530273,10.100000381469727,21341909.0,10.061710357666016
2016-10-28,10.180000305175781,10.0,10.079999923706055,10.010000228881836,15020405.0,9.972051620483398
2016-10-31,10.079999923706055,9.880000114440918,9.960000038146973,9.979999542236328,9596206.0,9.94216537475586
2016-11-01,10.15999984741211,9.930000305175781,9.989999771118164,10.149999618530273,14998486.0,10.111520767211914
2016-11-02,10.09000015258789,9.859999656677246,10.09000015258789,9.890000343322754,14670346.0,9.852506637573242
2016-11-03,10.0,9.829999923706055,9.859999656677246,9.90999984741211,10843324.0,9.872430801391602
2016-11-04,10.0,9.829999923706055,9.90999984741211,9.869999885559082,9120990.0,9.832582473754883
2016-11-07,9.899999618530273,9.739999771118164,9.869999885559082,9.8100004196167,11236708.0,9.772809982299805
2016-11-08,10.029999732971191,9.779999732971191,9.779999732971191,9.949999809265137,13592433.0,9.91227912902832
2016-11-09,9.979999542236328,9.729999542236328,9.899999618530273,9.84000015258789,11087190.0,9.802696228027344
2016-11-10,10.0,9.880000114440918,9.90999984741211,9.989999771118164,14567175.0,9.952126502990723
2016-11-11,10.039999961853027,9.899999618530273,9.989999771118164,10.029999732971191,15204411.0,9.991974830627441
2016-11-14,10.15999984741211,10.0,10.039999961853027,10.050000190734863,16071427.0,10.011900901794434
2016-11-15,10.4399995803833,10.0600004196167,10.0600004196167,10.34000015258789,39550202.0,10.300800323486328
2016-11-16,10.319999694824219,10.140000343322754,10.25,10.170000076293945,20062536.0,10.131444931030273
2016-11-17,10.199999809265137,10.0600004196167,10.1899995803833,10.180000305175781,11039651.0,10.14140796661377
2016-11-18,10.210000038146973,10.069999694824219,10.15999984741211,10.09000015258789,9426831.0,10.051748275756836
2016-11-21,10.229999542236328,10.09000015258789,10.09000015258789,10.149999618530273,10881400.0,10.111520767211914
2016-11-22,10.199999809265137,10.109999656677246,10.170000076293945,10.180000305175781,11688359.0,10.14140796661377
2016-11-23,10.220000267028809,10.0600004196167,10.220000267028809,10.130000114440918,9648702.0,10.091596603393555
2016-11-24,10.15999984741211,10.039999961853027,10.149999618530273,10.109999656677246,10584030.0,10.071672439575195
2016-11-25,10.100000381469727,9.90999984741211,10.100000381469727,10.029999732971191,8585253.0,9.991974830627441
2016-11-28,10.109999656677246,10.020000457763672,10.050000190734863,10.079999923706055,9494973.0,10.041786193847656
2016-11-29,10.25,10.010000228881836,10.029999732971191,10.079999923706055,17403095.0,10.041786193847656
2016-11-30,10.109999656677246,9.890000343322754,10.050000190734863,9.90999984741211,12783672.0,9.872430801391602
2016-12-01,9.970000267028809,9.880000114440918,9.880000114440918,9.930000305175781,5694784.0,9.892354965209961
2016-12-02,9.9399995803833,9.670000076293945,9.930000305175781,9.680000305175781,8641752.0,9.643302917480469
2016-12-05,9.739999771118164,9.579999923706055,9.649999618530273,9.619999885559082,4605892.0,9.58353042602539
2016-12-06,9.699999809265137,9.609999656677246,9.630000114440918,9.630000114440918,4230613.0,9.593491554260254
2016-12-07,9.729999542236328,9.609999656677246,9.670000076293945,9.720000267028809,3452790.0,9.683151245117188
2016-12-08,10.09000015258789,9.6899995803833,9.710000038146973,9.859999656677246,12211554.0,9.822619438171387
2016-12-09,9.930000305175781,9.75,9.800000190734863,9.779999732971191,7514173.0,9.742923736572266
2016-12-12,9.850000381469727,9.149999618530273,9.789999961853027,9.199999809265137,11555594.0,9.165122032165527
2016-12-13,9.470000267028809,9.050000190734863,9.199999809265137,9.390000343322754,7686726.0,9.354402542114258
2016-12-14,9.390000343322754,9.210000038146973,9.34000015258789,9.270000457763672,5874030.0,9.234857559204102
2016-12-15,9.380000114440918,9.180000305175781,9.270000457763672,9.270000457763672,6581614.0,9.234857559204102
2016-12-16,9.3100004196167,9.1899995803833,9.25,9.279999732971191,4664672.0,9.244818687438965
2016-12-19,9.359999656677246,9.25,9.279999732971191,9.270000457763672,5222245.0,9.234857559204102
2016-12-20,9.270000457763672,9.149999618530273,9.270000457763672,9.210000038146973,4369886.0,9.175084114074707
2016-12-21,9.289999961853027,9.210000038146973,9.210000038146973,9.289999961853027,4364711.0,9.254781723022461
2016-12-22,9.300000190734863,9.199999809265137,9.279999732971191,9.239999771118164,4303691.0,9.204970359802246
2016-12-23,9.25,9.130000114440918,9.220000267028809,9.140000343322754,4400130.0,9.10534954071045
2016-12-26,9.130000114440918,8.880000114440918,9.130000114440918,9.09000015258789,6756729.0,9.055540084838867
2016-12-27,9.119999885559082,9.0,9.050000190734863,9.0600004196167,4141911.0,9.025653839111328
2016-12-28,9.09000015258789,8.949999809265137,9.069999694824219,8.979999542236328,4990526.0,8.945956230163574
2016-12-29,9.029999732971191,8.949999809265137,8.949999809265137,9.0,3049710.0,8.965880393981934
2016-12-30,9.239999771118164,8.979999542236328,9.0,9.180000305175781,9326685.0,9.145198822021484
2017-01-03,9.260000228881836,9.149999618530273,9.1899995803833,9.210000038146973,6964553.0,9.175084114074707
2017-01-04,9.399999618530273,9.149999618530273,9.210000038146973,9.380000114440918,10970316.0,9.344440460205078
2017-01-05,9.649999618530273,9.319999694824219,9.329999923706055,9.529999732971191,15924210.0,9.493870735168457
2017-01-06,9.649999618530273,9.399999618530273,9.449999809265137,9.600000381469727,15221453.0,9.563606262207031
2017-01-09,9.640000343322754,9.529999732971191,9.59000015258789,9.619999885559082,7404433.0,9.58353042602539
2017-01-10,9.670000076293945,9.550000190734863,9.609999656677246,9.630000114440918,8914493.0,9.593491554260254
2017-01-11,9.609999656677246,9.399999618530273,9.579999923706055,9.470000267028809,6458300.0,9.434099197387695
2017-01-12,9.649999618530273,9.460000038146973,9.479999542236328,9.5,6538268.0,9.463984489440918
2017-01-13,9.550000190734863,9.270000457763672,9.510000228881836,9.279999732971191,5056898.0,9.244818687438965
2017-01-16,9.3100004196167,8.699999809265137,9.289999961853027,9.0,7033229.0,8.965880393981934
2017-01-17,9.149999618530273,8.920000076293945,8.949999809265137,9.109999656677246,4013711.0,9.07546329498291
2017-01-18,9.329999923706055,9.039999961853027,9.0600004196167,9.229999542236328,4694501.0,9.19500732421875
2017-01-19,9.3100004196167,9.149999618530273,9.229999542236328,9.170000076293945,4354013.0,9.135235786437988
2017-01-20,9.260000228881836,9.149999618530273,9.149999618530273,9.239999771118164,3345882.0,9.204970359802246
2017-01-23,9.40999984741211,9.239999771118164,9.279999732971191,9.359999656677246,4583754.0,9.324515342712402
2017-01-24,9.380000114440918,9.270000457763672,9.350000381469727,9.300000190734863,2849545.0,9.264742851257324
2017-01-25,9.369999885559082,9.25,9.300000190734863,9.350000381469727,3755205.0,9.314554214477539
2017-01-26,9.4399995803833,9.270000457763672,9.300000190734863,9.270000457763672,5312000.0,9.234857559204102
2017-02-03,9.3100004196167,9.109999656677246,9.260000228881836,9.1899995803833,4557932.0,9.155159950256348
2017-02-06,9.25,9.140000343322754,9.1899995803833,9.210000038146973,3095152.0,9.175084114074707
2017-02-07,9.229999542236328,9.109999656677246,9.1899995803833,9.140000343322754,4847359.0,9.10534954071045
2017-02-08,9.170000076293945,9.050000190734863,9.119999885559082,9.15999984741211,4142781.0,9.125273704528809
2017-02-09,9.380000114440918,9.140000343322754,9.140000343322754,9.350000381469727,8999300.0,9.314554214477539
2017-02-10,9.390000343322754,9.289999961853027,9.34000015258789,9.369999885559082,7635727.0,9.334477424621582
2017-02-13,10.3100004196167,9.3100004196167,9.350000381469727,9.890000343322754,43831198.0,9.852506637573242
2017-02-14,9.869999885559082,9.630000114440918,9.800000190734863,9.84000015258789,26843825.0,9.802696228027344
2017-02-15,9.949999809265137,9.670000076293945,9.699999809265137,9.710000038146973,15210967.0,9.673189163208008
2017-02-16,9.829999923706055,9.619999885559082,9.699999809265137,9.8100004196167,10917638.0,9.772809982299805
2017-02-17,9.90999984741211,9.65999984741211,9.779999732971191,9.6899995803833,13413484.0,9.653264045715332
2017-02-20,10.130000114440918,9.619999885559082,9.619999885559082,10.029999732971191,26718013.0,9.991974830627441
2017-02-21,10.119999885559082,9.899999618530273,9.949999809265137,10.0,14836151.0,9.962089538574219
2017-02-22,10.470000267028809,10.010000228881836,10.010000228881836,10.270000457763672,34543634.0,10.231066703796387
2017-02-23,10.640000343322754,10.119999885559082,10.260000228881836,10.220000267028809,33377579.0,10.181255340576172
2017-02-24,10.239999771118164,10.010000228881836,10.09000015258789,10.229999542236328,16177576.0,10.191216468811035
2017-02-27,10.1899995803833,9.84000015258789,10.15999984741211,9.880000114440918,16976200.0,9.842544555664062
2017-02-28,9.979999542236328,9.800000190734863,9.84000015258789,9.890000343322754,8772949.0,9.852506637573242
2017-03-01,10.029999732971191,9.829999923706055,9.90999984741211,9.90999984741211,10715120.0,9.872430801391602
2017-03-02,9.979999542236328,9.770000457763672,9.899999618530273,9.920000076293945,11411254.0,9.882392883300781
2017-03-03,10.220000267028809,9.859999656677246,9.890000343322754,10.100000381469727,19588779.0,10.061710357666016
2017-03-06,10.329999923706055,10.0,10.029999732971191,10.3100004196167,20869284.0,10.270915031433105
2017-03-07,10.449999809265137,10.15999984741211,10.300000190734863,10.25,20001691.0,10.211142539978027
2017-03-08,10.3100004196167,10.069999694824219,10.220000267028809,10.140000343322754,11546722.0,10.101558685302734
2017-03-09,10.229999542236328,9.949999809265137,10.079999923706055,10.220000267028809,13754360.0,10.181255340576172
2017-03-10,10.420000076293945,9.989999771118164,10.180000305175781,10.020000457763672,22188757.0,9.982014656066895
2017-03-13,10.09000015258789,9.8100004196167,9.960000038146973,10.069999694824219,13427520.0,10.031824111938477
2017-03-14,10.140000343322754,9.930000305175781,10.09000015258789,10.0,8864510.0,9.962089538574219
2017-03-15,10.289999961853027,9.9399995803833,9.9399995803833,10.130000114440918,17184492.0,10.091596603393555
2017-03-16,10.199999809265137,10.079999923706055,10.149999618530273,10.170000076293945,14629970.0,10.131444931030273
2017-03-17,10.279999732971191,10.0600004196167,10.1899995803833,10.079999923706055,16912971.0,10.041786193847656
2017-03-20,10.100000381469727,9.949999809265137,10.0600004196167,10.0600004196167,9595445.0,10.021862030029297
2017-03-21,11.069999694824219,10.020000457763672,10.069999694824219,10.619999885559082,49651888.0,10.57973861694336
2017-03-22,10.569999694824219,10.289999961853027,10.5,10.479999542236328,29969356.0,10.440269470214844
2017-03-23,10.479999542236328,10.15999984741211,10.399999618530273,10.3100004196167,21800346.0,10.270915031433105
2017-03-24,10.470000267028809,10.220000267028809,10.270000457763672,10.350000381469727,15861849.0,10.310763359069824
2017-03-27,10.359999656677246,10.15999984741211,10.34000015258789,10.25,12894743.0,10.211142539978027
2017-03-28,10.279999732971191,10.119999885559082,10.239999771118164,10.170000076293945,9030794.0,10.131444931030273
2017-03-29,10.210000038146973,9.960000038146973,10.180000305175781,9.960000038146973,13392320.0,9.9222412109375
2017-03-30,9.949999809265137,9.619999885559082,9.920000076293945,9.670000076293945,12678406.0,9.633340835571289
2017-03-31,9.720000267028809,9.460000038146973,9.6899995803833,9.529999732971191,10426474.0,9.493870735168457
2017-04-05,9.720000267028809,9.479999542236328,9.579999923706055,9.6899995803833,10472281.0,9.653264045715332
2017-04-06,9.760000228881836,9.600000381469727,9.65999984741211,9.6899995803833,8187782.0,9.653264045715332
2017-04-07,9.6899995803833,9.489999771118164,9.6899995803833,9.520000457763672,9314695.0,9.483909606933594
2017-04-10,9.5600004196167,9.239999771118164,9.470000267028809,9.300000190734863,11713082.0,9.264742851257324
2017-04-11,9.380000114440918,9.149999618530273,9.300000190734863,9.369999885559082,7817732.0,9.334477424621582
2017-04-12,9.449999809265137,9.25,9.289999961853027,9.380000114440918,8259829.0,9.344440460205078
2017-04-13,9.460000038146973,9.300000190734863,9.359999656677246,9.359999656677246,6413450.0,9.324515342712402
2017-04-14,9.399999618530273,9.130000114440918,9.390000343322754,9.170000076293945,6359653.0,9.135235786437988
2017-04-17,9.25,9.109999656677246,9.170000076293945,9.15999984741211,4363390.0,9.125273704528809
2017-04-18,9.380000114440918,9.119999885559082,9.149999618530273,9.279999732971191,6538780.0,9.244818687438965
2017-04-19,9.289999961853027,8.970000267028809,9.25,9.0600004196167,8842921.0,9.025653839111328
2017-04-20,9.489999771118164,9.050000190734863,9.0600004196167,9.300000190734863,14376502.0,9.264742851257324
2017-04-21,9.369999885559082,9.09000015258789,9.25,9.109999656677246,8494451.0,9.07546329498291
2017-04-24,9.109999656677246,8.34000015258789,9.100000381469727,8.449999809265137,11141682.0,8.41796588897705
2017-04-25,8.640000343322754,8.359999656677246,8.479999542236328,8.4399995803833,8307309.0,8.408002853393555
2017-04-26,8.670000076293945,8.430000305175781,8.449999809265137,8.5,7130628.0,8.467775344848633
2017-04-27,8.479999542236328,8.119999885559082,8.479999542236328,8.399999618530273,9873719.0,8.368154525756836
2017-04-28,8.350000381469727,8.199999809265137,8.350000381469727,8.279999732971191,6578443.0,8.24860954284668
2017-05-02,8.279999732971191,8.149999618530273,8.279999732971191,8.199999809265137,4786008.0,8.168912887573242
2017-05-03,8.3100004196167,8.149999618530273,8.1899995803833,8.229999542236328,5177315.0,8.198799133300781
2017-05-04,8.279999732971191,8.109999656677246,8.220000267028809,8.199999809265137,5098389.0,8.168912887573242
2017-05-05,8.1899995803833,8.020000457763672,8.180000305175781,8.100000381469727,5246967.0,8.069292068481445
2017-05-08,8.09000015258789,7.940000057220459,8.069999694824219,7.960000038146973,3204428.0,7.92982292175293
2017-05-09,8.100000381469727,7.860000133514404,7.909999847412109,8.0600004196167,4422738.0,8.029444694519043
2017-05-10,8.100000381469727,7.820000171661377,8.069999694824219,7.860000133514404,4093517.0,7.830202102661133
2017-05-11,7.860000133514404,7.409999847412109,7.809999942779541,7.610000133514404,7279775.0,7.581150531768799
2017-05-12,7.619999885559082,7.460000038146973,7.559999942779541,7.519999980926514,3780726.0,7.491491317749023
2017-05-15,7.920000076293945,7.480000019073486,7.559999942779541,7.679999828338623,7426878.0,7.65088415145874
2017-05-16,7.840000152587891,7.579999923706055,7.659999847412109,7.829999923706055,4876382.0,7.800315856933594
2017-05-17,7.869999885559082,7.760000228881836,7.809999942779541,7.829999923706055,5812322.0,7.800315856933594
2017-05-18,7.860000133514404,7.71999979019165,7.800000190734863,7.789999961853027,2762150.0,7.760468006134033
2017-05-19,7.829999923706055,7.71999979019165,7.760000228881836,7.75,2241900.0,7.720619201660156
2017-05-22,7.769999980926514,7.5,7.75,7.53000020980835,2780804.0,7.501453399658203
2017-05-23,7.679999828338623,7.440000057220459,7.53000020980835,7.480000019073486,4829464.0,7.4516425132751465
2017-05-24,7.5,7.260000228881836,7.489999771118164,7.449999809265137,3452623.0,7.421756267547607
2017-05-25,7.650000095367432,7.400000095367432,7.449999809265137,7.610000133514404,4637206.0,7.581150531768799
2017-05-26,7.670000076293945,7.519999980926514,7.579999923706055,7.539999961853027,3899179.0,7.511415481567383
2017-05-31,7.639999866485596,7.570000171661377,7.570000171661377,7.619999885559082,3222254.0,7.59111213684082
2017-06-01,7.809999942779541,7.559999942779541,7.599999904632568,7.650000095367432,7525972.0,7.620998382568359
2017-06-02,7.690000057220459,7.380000114440918,7.599999904632568,7.630000114440918,4889823.0,7.60107421875
2017-06-05,7.679999828338623,7.579999923706055,7.610000133514404,7.659999847412109,3566905.0,7.630960464477539
2017-06-06,7.71999979019165,7.630000114440918,7.650000095367432,7.71999979019165,2893935.0,7.690732955932617
2017-06-07,7.900000095367432,7.690000057220459,7.730000019073486,7.829999923706055,8052283.0,7.800315856933594
2017-06-08,7.849999904632568,7.75,7.840000152587891,7.789999961853027,4642215.0,7.760468006134033
2017-06-09,8.180000305175781,7.75,7.809999942779541,7.949999809265137,12980939.0,7.91986083984375
2017-06-12,8.239999771118164,7.840000152587891,7.880000114440918,8.15999984741211,13531176.0,8.12906551361084
2017-06-13,8.220000267028809,8.020000457763672,8.09000015258789,8.1899995803833,8183083.0,8.158950805664062
2017-06-14,8.1899995803833,8.039999961853027,8.170000076293945,8.0600004196167,5803687.0,8.029444694519043
2017-06-15,8.119999885559082,7.960000038146973,8.039999961853027,8.109999656677246,6263301.0,8.079254150390625
2017-06-16,8.130000114440918,8.020000457763672,8.069999694824219,8.029999732971191,3461600.0,7.999557971954346
2017-06-19,8.09000015258789,8.0,8.010000228881836,8.039999961853027,3061492.0,8.009519577026367
2017-06-20,8.069999694824219,8.0,8.050000190734863,8.029999732971191,2803106.0,7.999557971954346
2017-06-21,8.069999694824219,7.900000095367432,8.050000190734863,8.029999732971191,3596210.0,7.999557971954346
2017-06-22,8.0600004196167,7.880000114440918,8.020000457763672,7.889999866485596,4408409.0,7.86008882522583
2017-06-23,7.929999828338623,7.650000095367432,7.889999866485596,7.849999904632568,4863445.0,7.820240020751953
2017-06-26,8.029999732971191,7.800000190734863,7.840000152587891,8.020000457763672,4784999.0,7.989596366882324
2017-06-27,8.15999984741211,7.960000038146973,8.020000457763672,8.0600004196167,5848824.0,8.029444694519043
2017-06-28,8.0600004196167,7.900000095367432,8.0600004196167,7.960000038146973,3343428.0,7.92982292175293
2017-06-29,7.989999771118164,7.900000095367432,7.960000038146973,7.920000076293945,3155773.0,7.889975070953369
2017-06-30,7.96999979019165,7.889999866485596,7.909999847412109,7.929999828338623,2686165.0,7.899936676025391
2017-07-03,7.960000038146973,7.800000190734863,7.929999828338623,7.940000057220459,2698800.0,7.9098992347717285
2017-07-04,7.949999809265137,7.860000133514404,7.929999828338623,7.909999847412109,3038800.0,7.880012512207031
2017-07-05,7.940000057220459,7.829999923706055,7.909999847412109,7.920000076293945,3899660.0,7.889975070953369
2017-07-06,7.960000038146973,7.840000152587891,7.909999847412109,7.880000114440918,4218712.0,7.850126266479492
2017-07-07,7.889999866485596,7.800000190734863,7.849999904632568,7.889999866485596,5401782.0,7.86008882522583
2017-07-10,7.909999847412109,7.849999904632568,7.869999885559082,7.849999904632568,3552729.0,7.820240020751953
2017-07-11,7.889999866485596,7.75,7.849999904632568,7.760000228881836,3582500.0,7.730581283569336
2017-07-12,7.829999923706055,7.619999885559082,7.829999923706055,7.650000095367432,4590631.0,7.620998382568359
2017-07-13,7.789999961853027,7.579999923706055,7.579999923706055,7.739999771118164,4258118.0,7.710657119750977
2017-07-14,8.510000228881836,7.699999809265137,7.710000038146973,8.430000305175781,29166050.0,8.398041725158691
2017-07-17,8.359999656677246,7.809999942779541,8.350000381469727,7.96999979019165,23816313.0,7.939785003662109
2017-07-18,8.170000076293945,7.820000171661377,7.900000095367432,8.15999984741211,13323342.0,8.12906551361084
2017-07-19,8.319999694824219,8.079999923706055,8.100000381469727,8.229999542236328,15809536.0,8.198799133300781
2017-07-20,8.199999809265137,8.069999694824219,8.1899995803833,8.109999656677246,11013818.0,8.079254150390625
2017-07-21,8.350000381469727,8.029999732971191,8.109999656677246,8.289999961853027,15522203.0,8.258572578430176
2017-07-24,8.479999542236328,8.1899995803833,8.210000038146973,8.319999694824219,16535024.0,8.288457870483398
2017-07-25,8.319999694824219,8.130000114440918,8.319999694824219,8.199999809265137,7683256.0,8.168912887573242
2017-07-26,8.270000457763672,8.09000015258789,8.199999809265137,8.220000267028809,7394736.0,8.188838005065918
2017-07-27,8.199999809265137,8.050000190734863,8.199999809265137,8.15999984741211,7132843.0,8.12906551361084
2017-07-28,8.550000190734863,8.079999923706055,8.140000343322754,8.489999771118164,24476887.0,8.45781421661377
2017-07-31,8.850000381469727,8.390000343322754,8.399999618530273,8.699999809265137,29458403.0,8.667016983032227
2017-08-01,8.680000305175781,8.460000038146973,8.649999618530273,8.579999923706055,15261023.0,8.547472953796387
2017-08-02,8.569999694824219,8.399999618530273,8.529999732971191,8.430000305175781,10091834.0,8.398041725158691
2017-08-03,8.630000114440918,8.399999618530273,8.420000076293945,8.619999885559082,11218191.0,8.587321281433105
2017-08-04,8.640000343322754,8.319999694824219,8.569999694824219,8.369999885559082,10991153.0,8.338268280029297
2017-08-07,8.699999809265137,8.319999694824219,8.319999694824219,8.6899995803833,14965434.0,8.657055854797363
2017-08-08,8.729999542236328,8.550000190734863,8.600000381469727,8.630000114440918,10454733.0,8.597282409667969
2017-08-09,9.0600004196167,8.569999694824219,8.569999694824219,8.819999694824219,26989787.0,8.7865629196167
2017-08-10,9.699999809265137,8.729999542236328,8.729999542236328,9.699999809265137,79950342.0,9.663226127624512
2017-08-11,9.720000267028809,9.140000343322754,9.699999809265137,9.199999809265137,55893936.0,9.165122032165527
2017-08-14,9.699999809265137,9.149999618530273,9.199999809265137,9.460000038146973,36978460.0,9.4241361618042
2017-08-15,9.460000038146973,9.210000038146973,9.399999618530273,9.300000190734863,21326203.0,9.264742851257324
2017-08-16,9.270000457763672,9.050000190734863,9.229999542236328,9.199999809265137,19392341.0,9.165122032165527
2017-08-17,9.25,9.0600004196167,9.180000305175781,9.210000038146973,16091234.0,9.175084114074707
2017-08-18,9.1899995803833,8.960000038146973,9.149999618530273,8.970000267028809,15368594.0,8.935994148254395
2017-08-21,9.119999885559082,8.920000076293945,8.920000076293945,9.0600004196167,10106626.0,9.025653839111328
2017-08-22,9.029999732971191,8.760000228881836,9.020000457763672,8.859999656677246,13050956.0,8.826411247253418
2017-08-23,8.960000038146973,8.779999732971191,8.850000381469727,8.850000381469727,8121401.0,8.816450119018555
2017-08-24,8.869999885559082,8.649999618530273,8.859999656677246,8.680000305175781,9061961.0,8.647093772888184
2017-08-25,8.75,8.600000381469727,8.630000114440918,8.710000038146973,9895772.0,8.676980018615723
2017-08-28,8.930000305175781,8.720000267028809,8.720000267028809,8.8100004196167,10063266.0,8.77660083770752
2017-08-29,8.930000305175781,8.75,8.8100004196167,8.920000076293945,11386101.0,8.886183738708496
2017-08-30,8.859999656677246,8.510000228881836,8.859999656677246,8.699999809265137,14936319.0,8.667016983032227
2017-08-31,8.699999809265137,8.550000190734863,8.630000114440918,8.59000015258789,9828442.0,8.557435035705566
2017-09-01,8.779999732971191,8.479999542236328,8.600000381469727,8.75,14570177.0,8.716828346252441
2017-09-04,8.699999809265137,8.579999923706055,8.680000305175781,8.670000076293945,8430609.0,8.637131690979004
2017-09-05,8.75,8.600000381469727,8.630000114440918,8.720000267028809,8744459.0,8.686942100524902
2017-09-06,8.729999542236328,8.600000381469727,8.729999542236328,8.670000076293945,6087322.0,8.637131690979004
2017-09-07,8.670000076293945,8.569999694824219,8.670000076293945,8.579999923706055,6998101.0,8.547472953796387
2017-09-08,8.640000343322754,8.510000228881836,8.550000190734863,8.529999732971191,5834219.0,8.497662544250488
2017-09-11,8.640000343322754,8.449999809265137,8.529999732971191,8.609999656677246,6168521.0,8.57735824584961
2017-09-12,9.0,8.569999694824219,8.600000381469727,8.970000267028809,23119886.0,8.935994148254395
2017-09-13,9.25,8.800000190734863,8.90999984741211,9.149999618530273,35457391.0,9.115311622619629
2017-09-14,9.100000381469727,8.859999656677246,9.020000457763672,9.0,18658024.0,8.965880393981934
2017-09-15,8.989999771118164,8.829999923706055,8.930000305175781,8.90999984741211,9140065.0,8.876221656799316
2017-09-18,9.199999809265137,8.850000381469727,8.899999618530273,9.119999885559082,15519505.0,9.08542537689209
2017-09-19,9.180000305175781,8.899999618530273,9.100000381469727,8.960000038146973,11563751.0,8.926033020019531
2017-09-20,9.199999809265137,8.899999618530273,8.899999618530273,9.039999961853027,15828945.0,9.005728721618652
2017-09-21,9.050000190734863,8.75,9.0,8.8100004196167,10876143.0,8.77660083770752
2017-09-22,8.880000114440918,8.670000076293945,8.819999694824219,8.710000038146973,7984901.0,8.676980018615723
2017-09-25,8.829999923706055,8.6899995803833,8.710000038146973,8.699999809265137,6699048.0,8.667016983032227
2017-09-26,8.75,8.619999885559082,8.670000076293945,8.720000267028809,5248904.0,8.686942100524902
2017-09-27,8.729999542236328,8.619999885559082,8.720000267028809,8.6899995803833,5010821.0,8.657055854797363
2017-09-28,9.170000076293945,8.6899995803833,8.699999809265137,9.010000228881836,24262091.0,8.975842475891113
2017-09-29,9.09000015258789,8.859999656677246,8.949999809265137,8.920000076293945,15738407.0,8.886183738708496
2017-10-09,9.149999618530273,8.859999656677246,8.970000267028809,9.140000343322754,19191249.0,9.10534954071045
2017-10-10,9.25,8.989999771118164,9.079999923706055,9.09000015258789,14852580.0,9.055540084838867
2017-10-11,10.0,9.09000015258789,9.119999885559082,9.670000076293945,73810114.0,9.633340835571289
2017-10-12,9.5600004196167,9.289999961853027,9.470000267028809,9.479999542236328,36217099.0,9.444060325622559
2017-10-13,9.539999961853027,9.359999656677246,9.40999984741211,9.470000267028809,21376431.0,9.434099197387695
2017-10-16,9.420000076293945,9.100000381469727,9.399999618530273,9.130000114440918,19869285.0,9.09538745880127
2017-10-17,9.3100004196167,9.109999656677246,9.109999656677246,9.140000343322754,9880662.0,9.10534954071045
2017-10-18,9.199999809265137,8.970000267028809,9.170000076293945,9.109999656677246,12549452.0,9.07546329498291
2017-10-19,9.5,9.069999694824219,9.09000015258789,9.430000305175781,30749686.0,9.39424991607666
2017-10-20,9.350000381469727,9.079999923706055,9.350000381469727,9.260000228881836,15570211.0,9.224894523620605
2017-10-23,9.470000267028809,9.180000305175781,9.260000228881836,9.4399995803833,18272220.0,9.40421199798584
2017-10-24,9.4399995803833,9.239999771118164,9.430000305175781,9.420000076293945,12471297.0,9.384288787841797
2017-10-25,9.40999984741211,9.220000267028809,9.359999656677246,9.289999961853027,10716000.0,9.254781723022461
2017-10-26,9.6899995803833,9.239999771118164,9.390000343322754,9.289999961853027,22042522.0,9.254781723022461
2017-10-27,9.449999809265137,9.020000457763672,9.180000305175781,9.289999961853027,20124004.0,9.254781723022461
2017-10-30,9.15999984741211,8.800000190734863,9.119999885559082,8.920000076293945,16828654.0,8.886183738708496
2017-10-31,9.050000190734863,8.829999923706055,8.850000381469727,8.989999771118164,7800959.0,8.955918312072754
2017-11-01,9.4399995803833,8.960000038146973,8.970000267028809,9.149999618530273,14095299.0,9.115311622619629
2017-11-02,9.270000457763672,9.010000228881836,9.09000015258789,9.039999961853027,10231326.0,9.005728721618652
2017-11-03,9.170000076293945,8.9399995803833,8.970000267028809,9.0600004196167,8193781.0,9.025653839111328
2017-11-06,9.4399995803833,9.039999961853027,9.0600004196167,9.369999885559082,20313621.0,9.334477424621582
2017-11-07,9.5,9.239999771118164,9.300000190734863,9.460000038146973,24585724.0,9.4241361618042
2017-11-08,9.550000190734863,9.34000015258789,9.420000076293945,9.470000267028809,16224487.0,9.434099197387695
2017-11-09,9.470000267028809,9.279999732971191,9.369999885559082,9.460000038146973,11946349.0,9.4241361618042
2017-11-10,9.819999694824219,9.399999618530273,9.470000267028809,9.550000190734863,26928692.0,9.513795852661133
2017-11-13,9.479999542236328,9.229999542236328,9.4399995803833,9.329999923706055,16940045.0,9.294629096984863
2017-11-14,9.380000114440918,9.109999656677246,9.329999923706055,9.260000228881836,11886224.0,9.224894523620605
2017-11-15,9.260000228881836,9.260000228881836,9.260000228881836,9.260000228881836,0.0,9.224894523620605
2017-11-16,9.260000228881836,9.260000228881836,9.260000228881836,9.260000228881836,0.0,9.224894523620605
2017-11-17,9.260000228881836,9.260000228881836,9.260000228881836,9.260000228881836,0.0,9.224894523620605
2017-11-20,9.260000228881836,9.260000228881836,9.260000228881836,9.260000228881836,0.0,9.224894523620605
2017-11-21,9.260000228881836,9.260000228881836,9.260000228881836,9.260000228881836,0.0,9.224894523620605
2017-11-22,9.260000228881836,9.260000228881836,9.260000228881836,9.260000228881836,0.0,9.224894523620605
2017-11-23,9.260000228881836,8.329999923706055,9.260000228881836,8.399999618530273,23205230.0,8.368154525756836
2017-11-24,8.460000038146973,7.980000019073486,8.25,8.069999694824219,15404397.0,8.039405822753906
2017-11-27,8.029999732971191,7.739999771118164,8.029999732971191,7.800000190734863,8553125.0,7.770430088043213
2017-11-28,7.949999809265137,7.78000020980835,7.789999961853027,7.869999885559082,7248277.0,7.8401641845703125
2017-11-29,7.900000095367432,7.75,7.860000133514404,7.829999923706055,7329302.0,7.800315856933594
2017-11-30,7.909999847412109,7.690000057220459,7.840000152587891,7.730000019073486,6248584.0,7.700695037841797
2017-12-01,7.809999942779541,7.679999828338623,7.730000019073486,7.789999961853027,4549251.0,7.760468006134033
2017-12-04,8.0600004196167,7.730000019073486,7.760000228881836,7.940000057220459,10860698.0,7.9098992347717285
2017-12-05,7.980000019073486,7.550000190734863,7.880000114440918,7.570000171661377,8682501.0,7.541301727294922
2017-12-06,7.599999904632568,7.289999961853027,7.550000190734863,7.489999771118164,6830482.0,7.461605072021484
2017-12-07,7.519999980926514,7.420000076293945,7.480000019073486,7.429999828338623,3836923.0,7.401832103729248
2017-12-08,7.539999961853027,7.429999828338623,7.429999828338623,7.5,3707290.0,7.471567153930664
2017-12-11,7.659999847412109,7.480000019073486,7.5,7.659999847412109,5292586.0,7.630960464477539
2017-12-12,7.650000095367432,7.5,7.599999904632568,7.510000228881836,4390060.0,7.481529712677002
2017-12-13,7.639999866485596,7.429999828338623,7.449999809265137,7.630000114440918,4166772.0,7.60107421875
2017-12-14,7.679999828338623,7.489999771118164,7.610000133514404,7.539999961853027,6681676.0,7.511415481567383
2017-12-15,7.599999904632568,7.480000019073486,7.550000190734863,7.53000020980835,4631310.0,7.501453399658203
2017-12-18,7.800000190734863,7.539999961853027,7.559999942779541,7.630000114440918,7510430.0,7.60107421875
2017-12-19,7.829999923706055,7.570000171661377,7.599999904632568,7.809999942779541,9917989.0,7.780391693115234
2017-12-20,7.880000114440918,7.71999979019165,7.809999942779541,7.849999904632568,8455500.0,7.820240020751953
2017-12-21,7.849999904632568,7.739999771118164,7.800000190734863,7.809999942779541,5816138.0,7.780391693115234
2017-12-22,7.809999942779541,7.710000038146973,7.789999961853027,7.75,3899211.0,7.720619201660156
2017-12-25,7.869999885559082,7.670000076293945,7.869999885559082,7.710000038146973,4299900.0,7.680771350860596
2017-12-26,7.730000019073486,7.519999980926514,7.679999828338623,7.619999885559082,4871673.0,7.59111213684082
2017-12-27,7.630000114440918,7.53000020980835,7.599999904632568,7.539999961853027,4134101.0,7.511415481567383
2017-12-28,7.679999828338623,7.559999942779541,7.559999942779541,7.670000076293945,6547337.0,7.640922546386719
2017-12-29,7.739999771118164,7.579999923706055,7.630000114440918,7.690000057220459,6001829.0,7.660847187042236
2018-01-02,7.78000020980835,7.659999847412109,7.679999828338623,7.769999980926514,4699692.0,7.740543365478516
2018-01-03,7.849999904632568,7.730000019073486,7.769999980926514,7.820000171661377,5974565.0,7.790354251861572
2018-01-04,8.039999961853027,7.78000020980835,7.789999961853027,7.909999847412109,11227755.0,7.880012512207031
2018-01-05,7.900000095367432,7.800000190734863,7.900000095367432,7.860000133514404,5845473.0,7.830202102661133
2018-01-08,7.940000057220459,7.800000190734863,7.809999942779541,7.909999847412109,5928282.0,7.880012512207031
2018-01-09,8.34000015258789,7.869999885559082,7.929999828338623,8.199999809265137,16923618.0,8.168912887573242
2018-01-10,8.199999809265137,7.989999771118164,8.100000381469727,8.109999656677246,9960088.0,8.079254150390625
2018-01-11,8.109999656677246,7.949999809265137,8.109999656677246,8.020000457763672,6252602.0,7.989596366882324
2018-01-12,8.0600004196167,7.920000076293945,8.020000457763672,8.029999732971191,6351903.0,7.999557971954346
2018-01-15,8.140000343322754,7.800000190734863,8.029999732971191,7.840000152587891,8745290.0,7.810278415679932
2018-01-16,8.170000076293945,7.789999961853027,7.829999923706055,8.100000381469727,12155535.0,8.069292068481445
2018-01-17,8.140000343322754,7.929999828338623,8.119999885559082,7.980000019073486,8519705.0,7.949747085571289
2018-01-18,8.220000267028809,7.929999828338623,7.929999828338623,8.140000343322754,11690211.0,8.10914134979248
2018-01-19,8.149999618530273,8.020000457763672,8.119999885559082,8.050000190734863,7892700.0,8.019482612609863
2018-01-22,8.319999694824219,8.029999732971191,8.069999694824219,8.180000305175781,9125402.0,8.1489896774292
2018-01-23,8.180000305175781,8.069999694824219,8.15999984741211,8.170000076293945,7118631.0,8.139026641845703
2018-01-24,8.170000076293945,8.039999961853027,8.15999984741211,8.100000381469727,5830002.0,8.069292068481445
2018-01-25,8.109999656677246,8.010000228881836,8.100000381469727,8.020000457763672,5743403.0,7.989596366882324
2018-01-26,8.029999732971191,7.949999809265137,8.0,7.980000019073486,4962453.0,7.949747085571289
2018-01-29,7.980000019073486,7.650000095367432,7.96999979019165,7.690000057220459,9599279.0,7.660847187042236
2018-01-30,7.760000228881836,7.650000095367432,7.659999847412109,7.690000057220459,3562295.0,7.660847187042236
2018-01-31,7.739999771118164,7.380000114440918,7.650000095367432,7.46999979019165,7768604.0,7.441680431365967
2018-02-01,7.449999809265137,6.889999866485596,7.420000076293945,6.980000019073486,11580893.0,6.953538417816162
2018-02-02,6.96999979019165,6.599999904632568,6.96999979019165,6.869999885559082,5272481.0,6.843955039978027
2018-02-05,6.929999828338623,6.659999847412109,6.860000133514404,6.909999847412109,4227221.0,6.883803844451904
2018-02-06,6.949999809265137,6.599999904632568,6.769999980926514,6.670000076293945,5421210.0,6.644713401794434
2018-02-07,6.840000152587891,6.420000076293945,6.739999771118164,6.679999828338623,6059452.0,6.654675483703613
2018-02-08,6.78000020980835,6.599999904632568,6.650000095367432,6.739999771118164,3299000.0,6.714447975158691
2018-02-09,7.079999923706055,6.510000228881836,6.599999904632568,6.650000095367432,7178120.0,6.624789714813232
2018-02-12,6.820000171661377,6.670000076293945,6.670000076293945,6.78000020980835,3303730.0,6.754296779632568
2018-02-13,6.840000152587891,6.710000038146973,6.829999923706055,6.739999771118164,3322028.0,6.714447975158691
2018-02-14,6.820000171661377,6.730000019073486,6.760000228881836,6.789999961853027,2310730.0,6.764258861541748
2018-02-22,6.880000114440918,6.75,6.789999961853027,6.860000133514404,3012100.0,6.833993434906006
2018-02-23,6.880000114440918,6.789999961853027,6.829999923706055,6.829999923706055,2450499.0,6.804107189178467
2018-02-26,6.96999979019165,6.829999923706055,6.840000152587891,6.960000038146973,3837604.0,6.933614253997803
2018-02-27,7.010000228881836,6.869999885559082,6.96999979019165,6.889999866485596,2904539.0,6.863879680633545
2018-02-28,6.940000057220459,6.829999923706055,6.889999866485596,6.889999866485596,2321482.0,6.863879680633545
2018-03-01,6.949999809265137,6.849999904632568,6.880000114440918,6.929999828338623,3061645.0,6.903728008270264
2018-03-02,6.920000076293945,6.829999923706055,6.920000076293945,6.849999904632568,2440514.0,6.824030876159668
2018-03-05,6.860000133514404,6.760000228881836,6.849999904632568,6.789999961853027,2533302.0,6.764258861541748
2018-03-06,6.900000095367432,6.789999961853027,6.800000190734863,6.900000095367432,3629348.0,6.873841762542725
2018-03-07,7.130000114440918,6.869999885559082,6.869999885559082,7.010000228881836,8626257.0,6.983425140380859
2018-03-08,7.019999980926514,6.920000076293945,6.980000019073486,7.0,3797537.0,6.9734625816345215
2018-03-09,7.039999961853027,6.949999809265137,6.989999771118164,7.03000020980835,4275509.0,7.003349304199219
2018-03-12,7.070000171661377,6.960000038146973,7.039999961853027,7.050000190734863,6383005.0,7.02327299118042
2018-03-13,7.050000190734863,6.980000019073486,7.039999961853027,6.989999771118164,3748451.0,6.963500499725342
2018-03-14,7.039999961853027,6.929999828338623,6.989999771118164,6.940000057220459,3118452.0,6.913690090179443
2018-03-15,7.090000152587891,6.920000076293945,6.929999828338623,7.070000171661377,7562798.0,7.043197154998779
2018-03-16,7.090000152587891,6.96999979019165,7.070000171661377,6.980000019073486,3924100.0,6.953538417816162
2018-03-19,7.25,6.980000019073486,7.019999980926514,7.130000114440918,8847890.0,7.102970123291016
2018-03-20,7.070000171661377,6.949999809265137,7.070000171661377,7.039999961853027,4715649.0,7.01331090927124
2018-03-21,7.070000171661377,6.989999771118164,7.010000228881836,7.019999980926514,3827989.0,6.993386745452881
2018-03-22,7.03000020980835,6.929999828338623,7.010000228881836,6.960000038146973,3128002.0,6.933614253997803
2018-03-23,6.829999923706055,6.260000228881836,6.820000171661377,6.400000095367432,9303046.0,6.37573766708374
2018-03-26,6.400000095367432,6.099999904632568,6.369999885559082,6.389999866485596,4008347.0,6.365775108337402
2018-03-27,6.53000020980835,6.389999866485596,6.389999866485596,6.480000019073486,5103280.0,6.4554338455200195
2018-03-28,6.53000020980835,6.360000133514404,6.420000076293945,6.460000038146973,3349915.0,6.43550968170166
2018-03-29,6.570000171661377,6.400000095367432,6.449999809265137,6.519999980926514,3927422.0,6.495282173156738
2018-03-30,6.590000152587891,6.510000228881836,6.570000171661377,6.53000020980835,4632448.0,6.505244731903076
2018-04-02,6.599999904632568,6.53000020980835,6.550000190734863,6.570000171661377,4198563.0,6.545092582702637
2018-04-03,6.570000171661377,6.389999866485596,6.489999771118164,6.460000038146973,4815786.0,6.43550968170166
2018-04-04,6.619999885559082,6.429999828338623,6.460000038146973,6.519999980926514,6964222.0,6.495282173156738
2018-04-09,6.519999980926514,6.400000095367432,6.46999979019165,6.510000228881836,4927413.0,6.485320568084717
2018-04-10,6.599999904632568,6.400000095367432,6.5,6.570000171661377,5614439.0,6.545092582702637
2018-04-11,6.650000095367432,6.53000020980835,6.53000020980835,6.599999904632568,4808652.0,6.574979305267334
2018-04-12,6.610000133514404,6.5,6.590000152587891,6.510000228881836,3825200.0,6.485320568084717
2018-04-13,6.590000152587891,6.460000038146973,6.519999980926514,6.480000019073486,2742801.0,6.4554338455200195
2018-04-16,6.519999980926514,6.28000020980835,6.460000038146973,6.349999904632568,4114537.0,6.325926780700684
2018-04-17,6.429999828338623,6.309999942779541,6.360000133514404,6.329999923706055,2892590.0,6.306002616882324
2018-04-18,6.380000114440918,6.130000114440918,6.340000152587891,6.300000190734863,3667540.0,6.276116847991943
2018-04-19,6.420000076293945,6.230000019073486,6.289999961853027,6.349999904632568,3487530.0,6.325926780700684
2018-04-20,6.420000076293945,6.230000019073486,6.369999885559082,6.239999771118164,3086300.0,6.216343402862549
2018-04-23,6.260000228881836,6.139999866485596,6.260000228881836,6.159999847412109,2937800.0,6.136646747589111
2018-04-24,6.269999980926514,6.170000076293945,6.199999809265137,6.269999980926514,4756060.0,6.246229648590088
2018-04-25,6.28000020980835,6.210000038146973,6.230000019073486,6.28000020980835,3096132.0,6.256192684173584
2018-04-26,6.28000020980835,6.139999866485596,6.269999980926514,6.150000095367432,2760300.0,6.12668514251709
2018-04-27,6.21999979019165,6.130000114440918,6.139999866485596,6.179999828338623,2186000.0,6.156571388244629
2018-05-02,6.389999866485596,6.190000057220459,6.190000057220459,6.329999923706055,5831927.0,6.306002616882324
2018-05-03,6.360000133514404,6.199999809265137,6.329999923706055,6.340000152587891,4643504.0,6.315964698791504
2018-05-04,6.349999904632568,6.260000228881836,6.320000171661377,6.289999961853027,3950481.0,6.2661542892456055
2018-05-07,6.920000076293945,6.289999961853027,6.300000190734863,6.920000076293945,22911795.0,6.893765926361084
2018-05-08,7.610000133514404,6.960000038146973,7.010000228881836,7.610000133514404,45052916.0,7.581150531768799
2018-05-09,7.650000095367432,7.300000190734863,7.650000095367432,7.489999771118164,36823015.0,7.461605072021484
2018-05-10,7.570000171661377,7.329999923706055,7.440000057220459,7.429999828338623,21598770.0,7.401832103729248
2018-05-11,7.460000038146973,7.099999904632568,7.440000057220459,7.170000076293945,17445394.0,7.142817974090576
2018-05-14,7.239999771118164,7.050000190734863,7.139999866485596,7.199999809265137,12584512.0,7.172704219818115
2018-05-15,7.21999979019165,7.070000171661377,7.170000076293945,7.210000038146973,9934824.0,7.182666778564453
2018-05-16,7.329999923706055,7.119999885559082,7.210000038146973,7.150000095367432,11704471.0,7.122893810272217
2018-05-17,7.119999885559082,6.960000038146973,7.099999904632568,7.050000190734863,10527157.0,7.02327299118042
2018-05-18,7.110000133514404,6.980000019073486,7.070000171661377,7.070000171661377,6045316.0,7.043197154998779
2018-05-21,7.150000095367432,7.010000228881836,7.090000152587891,7.110000133514404,7599382.0,7.083045959472656
2018-05-22,7.21999979019165,7.050000190734863,7.059999942779541,7.119999885559082,8167314.0,7.093007564544678
2018-05-23,7.170000076293945,6.960000038146973,7.139999866485596,6.980000019073486,6269997.0,6.953538417816162
2018-05-24,7.099999904632568,6.949999809265137,6.960000038146973,7.039999961853027,4693278.0,7.01331090927124
2018-05-25,7.650000095367432,6.980000019073486,7.03000020980835,7.5,29634439.0,7.471567153930664
2018-05-28,7.889999866485596,7.300000190734863,7.400000095367432,7.619999885559082,31431277.0,7.59111213684082
2018-05-29,7.96999979019165,7.349999904632568,7.559999942779541,7.360000133514404,22524933.0,7.332098007202148
2018-05-30,7.670000076293945,7.019999980926514,7.360000133514404,7.420000076293945,21717882.0,7.391870498657227
2018-05-31,7.789999961853027,7.369999885559082,7.420000076293945,7.670000076293945,21642434.0,7.640922546386719
2018-06-01,7.650000095367432,7.340000152587891,7.579999923706055,7.46999979019165,13178614.0,7.441680431365967
2018-06-04,7.659999847412109,7.400000095367432,7.489999771118164,7.650000095367432,13047720.0,7.620998382568359
2018-06-05,7.920000076293945,7.559999942779541,7.639999866485596,7.760000228881836,28059063.0,7.730581283569336
2018-06-06,7.78000020980835,7.550000190734863,7.71999979019165,7.760000228881836,18666041.0,7.730581283569336
2018-06-07,7.789999961853027,7.5,7.739999771118164,7.570000171661377,12614318.0,7.541301727294922
2018-06-08,7.659999847412109,7.210000038146973,7.590000152587891,7.400000095367432,13613700.0,7.371946334838867
2018-06-11,7.409999847412109,7.150000095367432,7.329999923706055,7.190000057220459,11208487.0,7.162742614746094
2018-06-12,7.429999828338623,7.130000114440918,7.199999809265137,7.389999866485596,13094210.0,7.3619842529296875
2018-06-13,7.340000152587891,7.099999904632568,7.320000171661377,7.110000133514404,9270400.0,7.083045959472656
2018-06-14,7.21999979019165,6.849999904632568,7.130000114440918,6.940000057220459,10589595.0,6.913690090179443
2018-06-15,6.980000019073486,6.340000152587891,6.960000038146973,6.650000095367432,12698822.0,6.624789714813232
2018-06-19,6.559999942779541,5.989999771118164,6.539999961853027,6.139999866485596,11443348.0,6.116722583770752
2018-06-20,6.75,6.110000133514404,6.179999828338623,6.610000133514404,32075160.0,6.584941387176514
2018-06-21,6.590000152587891,6.25,6.53000020980835,6.360000133514404,21562912.0,6.335888862609863
2018-06-22,6.440000057220459,6.119999885559082,6.25,6.389999866485596,9957867.0,6.375799655914307
2018-06-25,6.650000095367432,6.349999904632568,6.429999828338623,6.510000228881836,16479475.0,6.495533466339111
2018-06-26,6.690000057220459,6.360000133514404,6.400000095367432,6.53000020980835,10756225.0,6.515489101409912
2018-06-27,6.539999961853027,6.25,6.489999771118164,6.340000152587891,9269137.0,6.325911045074463
2018-06-28,6.380000114440918,6.199999809265137,6.260000228881836,6.360000133514404,7022997.0,6.345866680145264
2018-06-29,6.5,6.28000020980835,6.329999923706055,6.460000038146973,9633255.0,6.445644378662109
2018-07-02,6.619999885559082,6.309999942779541,6.510000228881836,6.429999828338623,11872180.0,6.415710926055908
2018-07-03,6.449999809265137,6.21999979019165,6.369999885559082,6.409999847412109,7921616.0,6.395755290985107
2018-07-04,6.400000095367432,6.199999809265137,6.369999885559082,6.239999771118164,5916849.0,6.226132869720459
2018-07-05,6.349999904632568,6.0,6.210000038146973,6.019999980926514,6691570.0,6.006622314453125
2018-07-06,6.099999904632568,5.610000133514404,6.059999942779541,5.880000114440918,10037829.0,5.866933345794678
2018-07-09,6.050000190734863,5.829999923706055,5.880000114440918,6.039999961853027,7855668.0,6.026577472686768
2018-07-10,6.130000114440918,5.960000038146973,6.110000133514404,6.010000228881836,7501275.0,5.996644496917725
2018-07-11,5.949999809265137,5.699999809265137,5.949999809265137,5.789999961853027,6679009.0,5.777132987976074
2018-07-12,6.369999885559082,5.78000020980835,5.78000020980835,6.170000076293945,15699842.0,6.1562886238098145
2018-07-13,6.349999904632568,6.110000133514404,6.170000076293945,6.260000228881836,9290756.0,6.246088981628418
2018-07-16,6.360000133514404,6.170000076293945,6.199999809265137,6.25,6433597.0,6.236111164093018
2018-07-17,6.25,6.050000190734863,6.25,6.170000076293945,7790199.0,6.1562886238098145
2018-07-18,6.190000057220459,6.070000171661377,6.130000114440918,6.099999904632568,5148150.0,6.08644437789917
2018-07-19,6.159999847412109,6.03000020980835,6.130000114440918,6.079999923706055,3918500.0,6.066488742828369
2018-07-20,6.130000114440918,6.010000228881836,6.079999923706055,6.090000152587891,4390201.0,6.0764665603637695
2018-07-23,6.119999885559082,5.929999828338623,6.099999904632568,6.059999942779541,9656159.0,6.046533107757568
2018-07-24,6.28000020980835,6.0,6.010000228881836,6.25,13190435.0,6.236111164093018
2018-07-25,6.610000133514404,6.139999866485596,6.210000038146973,6.400000095367432,18529227.0,6.385777950286865
2018-07-26,6.369999885559082,6.25,6.349999904632568,6.300000190734863,9686562.0,6.2860002517700195
2018-07-27,6.650000095367432,6.25,6.25,6.440000057220459,17098554.0,6.425688743591309
2018-07-30,6.460000038146973,6.110000133514404,6.380000114440918,6.199999809265137,13144296.0,6.186222076416016
2018-07-31,6.349999904632568,6.199999809265137,6.199999809265137,6.300000190734863,6919946.0,6.2860002517700195
2018-08-01,6.340000152587891,6.150000095367432,6.28000020980835,6.170000076293945,5716353.0,6.1562886238098145
2018-08-02,6.150000095367432,5.840000152587891,6.150000095367432,5.880000114440918,12297668.0,5.866933345794678
2018-08-03,5.940000057220459,5.789999961853027,5.889999866485596,5.860000133514404,7592720.0,5.846977710723877
2018-08-06,5.889999866485596,5.650000095367432,5.809999942779541,5.71999979019165,6831512.0,5.70728874206543
2018-08-07,5.840000152587891,5.610000133514404,5.710000038146973,5.840000152587891,7112933.0,5.827022075653076
2018-08-08,5.840000152587891,5.690000057220459,5.820000171661377,5.760000228881836,6435213.0,5.747200012207031
2018-08-09,5.929999828338623,5.690000057220459,5.739999771118164,5.900000095367432,6953900.0,5.8868889808654785
2018-08-10,5.929999828338623,5.800000190734863,5.880000114440918,5.880000114440918,7274206.0,5.866933345794678
2018-08-13,5.840000152587891,5.699999809265137,5.809999942779541,5.840000152587891,6887021.0,5.827022075653076
2018-08-14,5.900000095367432,5.760000228881836,5.789999961853027,5.840000152587891,5416943.0,5.827022075653076
2018-08-15,5.820000171661377,5.710000038146973,5.809999942779541,5.710000038146973,5098070.0,5.697310924530029
2018-08-16,5.75,5.619999885559082,5.690000057220459,5.699999809265137,3815669.0,5.687333106994629
2018-08-17,5.769999980926514,5.630000114440918,5.760000228881836,5.630000114440918,3939213.0,5.617488861083984
2018-08-20,5.679999828338623,5.5,5.610000133514404,5.610000133514404,4180480.0,5.597533226013184
2018-08-21,5.739999771118164,5.590000152587891,5.619999885559082,5.699999809265137,4374161.0,5.687333106994629
2018-08-22,5.699999809265137,5.610000133514404,5.699999809265137,5.630000114440918,2834102.0,5.617488861083984
2018-08-23,5.670000076293945,5.599999904632568,5.639999866485596,5.650000095367432,2629580.0,5.637444496154785
2018-08-24,5.639999866485596,5.579999923706055,5.630000114440918,5.619999885559082,2470722.0,5.607511043548584
2018-08-27,5.75,5.630000114440918,5.639999866485596,5.739999771118164,5108800.0,5.727243900299072
2018-08-28,5.760000228881836,5.690000057220459,5.739999771118164,5.710000038146973,3932563.0,5.697310924530029
2018-08-29,5.71999979019165,5.650000095367432,5.710000038146973,5.679999828338623,1996600.0,5.667377471923828
2018-08-30,5.71999979019165,5.610000133514404,5.679999828338623,5.610000133514404,3242619.0,5.597533226013184
2018-08-31,5.619999885559082,5.420000076293945,5.590000152587891,5.420000076293945,5258400.0,5.407955646514893
2018-09-03,5.400000095367432,5.119999885559082,5.400000095367432,5.260000228881836,7897319.0,5.2483110427856445
2018-09-04,5.320000171661377,5.21999979019165,5.25,5.289999961853027,3678101.0,5.278244495391846
2018-09-05,5.300000190734863,5.179999828338623,5.289999961853027,5.190000057220459,3934091.0,5.178466796875
2018-09-06,5.260000228881836,5.159999847412109,5.170000076293945,5.179999828338623,2920850.0,5.168488502502441
2018-09-07,5.260000228881836,5.150000095367432,5.179999828338623,5.21999979019165,3233072.0,5.208399772644043
2018-09-10,5.199999809265137,5.119999885559082,5.199999809265137,5.139999866485596,2706384.0,5.128577709197998
2018-09-11,5.179999828338623,5.110000133514404,5.150000095367432,5.159999847412109,2437315.0,5.148532867431641
2018-09-12,5.210000038146973,5.110000133514404,5.139999866485596,5.170000076293945,2225603.0,5.158511161804199
2018-09-13,5.230000019073486,5.150000095367432,5.179999828338623,5.190000057220459,3470358.0,5.178466796875
2018-09-14,5.710000038146973,5.150000095367432,5.190000057220459,5.550000190734863,23335167.0,5.5376667976379395
2018-09-17,5.539999961853027,5.389999866485596,5.519999980926514,5.489999771118164,12048555.0,5.477799892425537
2018-09-18,5.53000020980835,5.389999866485596,5.400000095367432,5.5,9683885.0,5.4877777099609375
2018-09-19,5.650000095367432,5.449999809265137,5.510000228881836,5.46999979019165,14645050.0,5.457844257354736
2018-09-20,5.480000019073486,5.389999866485596,5.46999979019165,5.440000057220459,7815341.0,5.427911281585693
2018-09-21,5.639999866485596,5.449999809265137,5.460000038146973,5.519999980926514,12337542.0,5.507733345031738
2018-09-25,5.5,5.440000057220459,5.460000038146973,5.460000038146973,5285500.0,5.447866439819336
2018-09-26,5.730000019073486,5.460000038146973,5.460000038146973,5.610000133514404,17497469.0,5.597533226013184
2018-09-27,5.579999923706055,5.429999828338623,5.559999942779541,5.510000228881836,11225365.0,5.497755527496338
2018-09-28,5.53000020980835,5.449999809265137,5.519999980926514,5.5,5819895.0,5.4877777099609375
2018-10-08,5.440000057220459,5.179999828338623,5.420000076293945,5.199999809265137,6575495.0,5.188444137573242
2018-10-09,5.28000020980835,5.199999809265137,5.230000019073486,5.230000019073486,3477900.0,5.218377590179443
2018-10-10,5.269999980926514,5.170000076293945,5.260000228881836,5.21999979019165,3110801.0,5.208399772644043
2018-10-11,5.079999923706055,4.699999809265137,5.010000228881836,4.699999809265137,14344414.0,4.6895551681518555
2018-10-12,4.71999979019165,4.409999847412109,4.699999809265137,4.630000114440918,7989987.0,4.619710922241211
2018-10-15,4.760000228881836,4.539999961853027,4.639999866485596,4.550000190734863,5462701.0,4.539888858795166
2018-10-16,4.639999866485596,4.519999980926514,4.579999923706055,4.550000190734863,3761900.0,4.539888858795166
2018-10-17,4.690000057220459,4.460000038146973,4.659999847412109,4.570000171661377,4327394.0,4.559844493865967
2018-10-18,4.550000190734863,4.400000095367432,4.550000190734863,4.400000095367432,4457564.0,4.390222072601318
2018-10-19,4.510000228881836,4.260000228881836,4.320000171661377,4.489999771118164,4760777.0,4.480021953582764
2018-10-22,4.769999980926514,4.550000190734863,4.579999923706055,4.679999828338623,7686791.0,4.669599533081055
2018-10-23,4.690000057220459,4.559999942779541,4.690000057220459,4.590000152587891,5906466.0,4.579800128936768
2018-10-24,4.630000114440918,4.480000019073486,4.53000020980835,4.570000171661377,4307886.0,4.559844493865967
2018-10-25,4.510000228881836,4.360000133514404,4.409999847412109,4.489999771118164,3633051.0,4.480021953582764
2018-10-26,4.570000171661377,4.510000228881836,4.510000228881836,4.550000190734863,3579255.0,4.539888858795166
2018-10-29,4.510000228881836,4.340000152587891,4.510000228881836,4.380000114440918,5309323.0,4.370266914367676
2018-10-30,4.460000038146973,4.309999942779541,4.380000114440918,4.409999847412109,5204033.0,4.400199890136719
2018-10-31,4.71999979019165,4.400000095367432,4.429999828338623,4.550000190734863,8065653.0,4.539888858795166
2018-11-01,4.679999828338623,4.539999961853027,4.550000190734863,4.590000152587891,8089784.0,4.579800128936768
2018-11-02,4.690000057220459,4.590000152587891,4.650000095367432,4.690000057220459,8472965.0,4.679577827453613
2018-11-05,4.699999809265137,4.570000171661377,4.679999828338623,4.679999828338623,7312058.0,4.669599533081055
2018-11-06,4.659999847412109,4.559999942779541,4.650000095367432,4.650000095367432,5098099.0,4.639666557312012
2018-11-07,4.730000019073486,4.630000114440918,4.650000095367432,4.659999847412109,6448724.0,4.649644374847412
2018-11-08,4.75,4.659999847412109,4.690000057220459,4.679999828338623,5592587.0,4.669599533081055
2018-11-09,4.710000038146973,4.619999885559082,4.659999847412109,4.710000038146973,4382497.0,4.699533462524414
2018-11-12,4.840000152587891,4.650000095367432,4.690000057220459,4.809999942779541,7188300.0,4.79931116104126
2018-11-13,5.230000019073486,4.75,4.789999961853027,5.039999961853027,16317866.0,5.028800010681152
2018-11-14,5.039999961853027,4.929999828338623,4.989999771118164,4.949999809265137,9085159.0,4.938999652862549
2018-11-15,5.059999942779541,4.940000057220459,4.940000057220459,5.03000020980835,6804685.0,5.018822193145752
2018-11-16,5.079999923706055,4.989999771118164,5.010000228881836,5.019999980926514,7030739.0,5.008844375610352
2018-11-19,5.119999885559082,5.0,5.019999980926514,5.070000171661377,6616126.0,5.0587334632873535
2018-11-20,5.090000152587891,4.920000076293945,5.010000228881836,4.940000057220459,6178199.0,4.929022312164307
2018-11-21,5.03000020980835,4.889999866485596,4.920000076293945,5.019999980926514,5602700.0,5.008844375610352
2018-11-22,5.03000020980835,4.960000038146973,5.019999980926514,4.989999771118164,3490411.0,4.97891092300415
2018-11-23,5.010000228881836,4.75,4.96999979019165,4.78000020980835,5407348.0,4.769377708435059
2018-11-26,4.840000152587891,4.75,4.78000020980835,4.78000020980835,2720800.0,4.769377708435059
2018-11-27,4.989999771118164,4.78000020980835,4.78000020980835,4.909999847412109,5167733.0,4.8990888595581055
2018-11-28,5.070000171661377,4.900000095367432,4.909999847412109,5.070000171661377,8359971.0,5.0587334632873535
2018-11-29,5.199999809265137,4.989999771118164,5.050000190734863,5.010000228881836,11451909.0,4.998867034912109
2018-11-30,5.159999847412109,4.909999847412109,5.039999961853027,5.070000171661377,12529071.0,5.0587334632873535
2018-12-03,5.349999904632568,5.079999923706055,5.139999866485596,5.239999771118164,16892383.0,5.228355407714844
2018-12-04,5.210000038146973,5.130000114440918,5.179999828338623,5.179999828338623,8982458.0,5.168488502502441
2018-12-05,5.25,5.010000228881836,5.050000190734863,5.119999885559082,8827901.0,5.108622074127197
2018-12-06,5.179999828338623,5.03000020980835,5.119999885559082,5.050000190734863,6991800.0,5.038777828216553
2018-12-07,5.110000133514404,5.010000228881836,5.079999923706055,5.019999980926514,4205622.0,5.008844375610352
2018-12-10,5.03000020980835,4.909999847412109,4.980000019073486,4.929999828338623,3934180.0,4.919044017791748
2018-12-11,4.989999771118164,4.920000076293945,4.949999809265137,4.980000019073486,3046910.0,4.96893310546875
2018-12-12,5.03000020980835,4.960000038146973,4.980000019073486,4.989999771118164,2414452.0,4.97891092300415
2018-12-13,5.059999942779541,4.929999828338623,4.989999771118164,5.019999980926514,4243200.0,5.008844375610352
2018-12-14,5.019999980926514,4.800000190734863,4.980000019073486,4.809999942779541,5566400.0,4.79931116104126
2018-12-17,4.840000152587891,4.769999980926514,4.809999942779541,4.809999942779541,2685186.0,4.79931116104126
2018-12-18,4.849999904632568,4.75,4.760000228881836,4.789999961853027,2612056.0,4.779355525970459
2018-12-19,4.829999923706055,4.710000038146973,4.800000190734863,4.730000019073486,2405156.0,4.719488620758057
2018-12-20,4.760000228881836,4.699999809265137,4.710000038146973,4.75,2132089.0,4.739444255828857
2018-12-21,4.789999961853027,4.71999979019165,4.730000019073486,4.769999980926514,2046700.0,4.759399890899658
2018-12-24,4.849999904632568,4.75,4.760000228881836,4.829999923706055,2471520.0,4.819266319274902
2018-12-25,4.789999961853027,4.599999904632568,4.78000020980835,4.710000038146973,3944375.0,4.699533462524414
2018-12-26,4.760000228881836,4.650000095367432,4.699999809265137,4.650000095367432,2221301.0,4.639666557312012
2018-12-27,4.760000228881836,4.539999961853027,4.730000019073486,4.550000190734863,3434930.0,4.539888858795166
2018-12-28,4.630000114440918,4.510000228881836,4.590000152587891,4.570000171661377,2504894.0,4.559844493865967
2019-01-02,4.639999866485596,4.559999942779541,4.590000152587891,4.590000152587891,2010102.0,4.579800128936768
2019-01-03,4.630000114440918,4.46999979019165,4.570000171661377,4.570000171661377,1882910.0,4.559844493865967
2019-01-04,4.679999828338623,4.5,4.519999980926514,4.670000076293945,4342802.0,4.6596221923828125
2019-01-07,4.75,4.46999979019165,4.519999980926514,4.739999771118164,4199589.0,4.729466438293457
2019-01-08,4.769999980926514,4.690000057220459,4.710000038146973,4.730000019073486,2253352.0,4.719488620758057
2019-01-09,4.829999923706055,4.710000038146973,4.710000038146973,4.75,5087864.0,4.739444255828857
2019-01-10,4.820000171661377,4.739999771118164,4.760000228881836,4.78000020980835,3686679.0,4.769377708435059
2019-01-11,4.809999942779541,4.730000019073486,4.809999942779541,4.809999942779541,3703612.0,4.79931116104126
2019-01-14,4.840000152587891,4.769999980926514,4.809999942779541,4.800000190734863,3015151.0,4.789333343505859
2019-01-15,5.260000228881836,4.78000020980835,4.78000020980835,5.170000076293945,19222429.0,5.158511161804199
2019-01-16,5.070000171661377,4.960000038146973,5.019999980926514,4.989999771118164,11791008.0,4.97891092300415
2019-01-17,5.019999980926514,4.860000133514404,4.989999771118164,4.880000114440918,7537068.0,4.869155406951904
2019-01-18,5.039999961853027,4.829999923706055,4.829999923706055,4.949999809265137,8400214.0,4.938999652862549
2019-01-21,5.079999923706055,4.929999828338623,4.940000057220459,4.980000019073486,8966221.0,4.96893310546875
2019-01-22,4.980000019073486,4.860000133514404,4.980000019073486,4.889999866485596,5198011.0,4.879133224487305
2019-01-23,4.940000057220459,4.869999885559082,4.900000095367432,4.909999847412109,3208419.0,4.8990888595581055
2019-01-24,4.989999771118164,4.880000114440918,4.909999847412109,4.960000038146973,4430610.0,4.948977947235107
2019-01-25,4.980000019073486,4.829999923706055,4.980000019073486,4.860000133514404,4475910.0,4.849200248718262
2019-01-28,5.0,4.880000114440918,4.880000114440918,4.920000076293945,7044428.0,4.909066677093506
2019-01-29,4.920000076293945,4.659999847412109,4.909999847412109,4.78000020980835,5833386.0,4.769377708435059
2019-01-30,4.789999961853027,4.659999847412109,4.75,4.659999847412109,4635386.0,4.649644374847412
2019-01-31,4.869999885559082,4.699999809265137,4.75,4.789999961853027,7606969.0,4.779355525970459
2019-02-01,5.079999923706055,4.900000095367432,4.929999828338623,4.960000038146973,12847766.0,4.948977947235107
2019-02-11,5.139999866485596,4.889999866485596,4.920000076293945,5.079999923706055,15157426.0,5.068710803985596
2019-02-12,5.090000152587891,5.0,5.039999961853027,5.070000171661377,11737994.0,5.0587334632873535
2019-02-13,5.139999866485596,5.010000228881836,5.050000190734863,5.099999904632568,13229757.0,5.0886664390563965
2019-02-14,5.300000190734863,5.070000171661377,5.110000133514404,5.179999828338623,19113199.0,5.168488502502441
2019-02-15,5.150000095367432,5.050000190734863,5.099999904632568,5.079999923706055,11342780.0,5.068710803985596
2019-02-18,5.25,5.099999904632568,5.110000133514404,5.230000019073486,13988028.0,5.218377590179443
2019-02-19,5.25,5.119999885559082,5.230000019073486,5.199999809265137,12097112.0,5.188444137573242
2019-02-20,5.239999771118164,5.099999904632568,5.179999828338623,5.170000076293945,7516562.0,5.158511161804199
2019-02-21,5.21999979019165,5.119999885559082,5.179999828338623,5.150000095367432,9554108.0,5.138555526733398
2019-02-22,5.199999809265137,5.079999923706055,5.119999885559082,5.199999809265137,9410223.0,5.188444137573242
2019-02-25,5.440000057220459,5.190000057220459,5.199999809265137,5.409999847412109,20459241.0,5.397977352142334
2019-02-26,5.559999942779541,5.329999923706055,5.380000114440918,5.460000038146973,21808146.0,5.447866439819336
2019-02-27,5.840000152587891,5.420000076293945,5.449999809265137,5.590000152587891,32419740.0,5.577578067779541
2019-02-28,5.570000171661377,5.449999809265137,5.559999942779541,5.53000020980835,15040181.0,5.517711162567139
2019-03-01,5.699999809265137,5.489999771118164,5.53000020980835,5.639999866485596,16983526.0,5.627466201782227
2019-03-04,5.829999923706055,5.570000171661377,5.610000133514404,5.690000057220459,24377233.0,5.6773552894592285
2019-03-05,5.730000019073486,5.579999923706055,5.630000114440918,5.710000038146973,15453594.0,5.697310924530029
2019-03-06,5.809999942779541,5.610000133514404,5.710000038146973,5.78000020980835,21015307.0,5.767155647277832
2019-03-07,6.079999923706055,5.699999809265137,5.760000228881836,5.920000076293945,27046470.0,5.906844615936279
2019-03-08,5.889999866485596,5.539999961853027,5.809999942779541,5.559999942779541,23225641.0,5.547644138336182
2019-03-11,5.880000114440918,5.570000171661377,5.590000152587891,5.860000133514404,16750180.0,5.846977710723877
2019-03-12,6.010000228881836,5.809999942779541,5.869999885559082,5.889999866485596,17990816.0,5.87691068649292
2019-03-13,5.989999771118164,5.75,5.880000114440918,5.78000020980835,13535966.0,5.767155647277832
2019-03-14,5.840000152587891,5.579999923706055,5.75,5.639999866485596,12787570.0,5.627466201782227
2019-03-15,5.909999847412109,5.650000095367432,5.670000076293945,5.889999866485596,24493522.0,5.87691068649292
2019-03-18,5.889999866485596,5.889999866485596,5.889999866485596,5.889999866485596,0.0,5.87691068649292
2019-03-19,5.889999866485596,5.889999866485596,5.889999866485596,5.889999866485596,0.0,5.87691068649292
2019-03-20,7.840000152587891,7.28000020980835,7.28000020980835,7.840000152587891,77512227.0,7.822577953338623
2019-03-21,8.609999656677246,7.75,8.319999694824219,8.130000114440918,118530062.0,8.111933708190918
2019-03-22,8.680000305175781,7.920000076293945,7.920000076293945,8.359999656677246,99414443.0,8.341422080993652
2019-03-25,8.050000190734863,7.53000020980835,7.900000095367432,7.559999942779541,68243325.0,7.5432000160217285
2019-03-26,7.860000133514404,7.400000095367432,7.590000152587891,7.630000114440918,45607963.0,7.613044261932373
2019-03-27,8.239999771118164,7.429999828338623,7.480000019073486,7.980000019073486,68958734.0,7.962266445159912
2019-03-28,8.010000228881836,7.579999923706055,7.800000190734863,7.650000095367432,44879657.0,7.632999897003174
2019-03-29,8.119999885559082,7.449999809265137,7.659999847412109,7.820000171661377,56189099.0,7.802622318267822
2019-04-01,8.25,7.71999979019165,7.739999771118164,8.170000076293945,65326167.0,8.151844024658203
2019-04-02,8.529999732971191,7.980000019073486,8.050000190734863,8.380000114440918,67409760.0,8.361377716064453
2019-04-03,8.329999923706055,8.010000228881836,8.229999542236328,8.149999618530273,45057385.0,8.131888389587402
2019-04-04,8.239999771118164,7.989999771118164,8.100000381469727,8.09000015258789,42996640.0,8.072022438049316
2019-04-08,8.300000190734863,7.769999980926514,8.130000114440918,7.880000114440918,39574314.0,7.862488746643066
2019-04-09,7.940000057220459,7.550000190734863,7.800000190734863,7.940000057220459,23091442.0,7.922355651855469
2019-04-10,8.649999618530273,7.730000019073486,7.829999923706055,8.119999885559082,49322050.0,8.10195541381836
2019-04-11,8.180000305175781,7.679999828338623,8.0600004196167,7.710000038146973,34136822.0,7.692866802215576
2019-04-12,7.690000057220459,7.550000190734863,7.610000133514404,7.599999904632568,16723400.0,7.583110809326172
2019-04-15,7.769999980926514,7.449999809265137,7.690000057220459,7.46999979019165,14494802.0,7.453399658203125
2019-04-16,7.619999885559082,7.300000190734863,7.300000190734863,7.619999885559082,13416937.0,7.603066444396973
2019-04-17,7.710000038146973,7.5,7.610000133514404,7.639999866485596,14169326.0,7.623022079467773
2019-04-18,7.78000020980835,7.570000171661377,7.630000114440918,7.619999885559082,14355509.0,7.603066444396973
2019-04-19,7.599999904632568,7.440000057220459,7.550000190734863,7.53000020980835,11632201.0,7.513266563415527
2019-04-22,7.849999904632568,7.460000038146973,7.53000020980835,7.610000133514404,19055559.0,7.5930891036987305
2019-04-23,7.789999961853027,7.400000095367432,7.590000152587891,7.699999809265137,20254014.0,7.682888507843018
2019-04-24,7.75,7.400000095367432,7.599999904632568,7.53000020980835,12804528.0,7.513266563415527
2019-04-25,7.570000171661377,6.960000038146973,7.5,7.0,15067218.0,6.9844441413879395
2019-04-26,7.159999847412109,6.989999771118164,7.0,7.03000020980835,12041351.0,7.014378070831299
2019-05-06,6.78000020980835,6.190000057220459,6.769999980926514,6.190000057220459,17047680.0,6.176244258880615
2019-05-07,6.480000019073486,6.230000019073486,6.25,6.389999866485596,12191815.0,6.375799655914307
2019-05-08,6.579999923706055,6.130000114440918,6.150000095367432,6.420000076293945,9807612.0,6.405733108520508
2019-05-09,6.5,6.28000020980835,6.340000152587891,6.289999961853027,8340123.0,6.276021957397461
2019-05-10,6.539999961853027,6.269999980926514,6.389999866485596,6.519999980926514,14126200.0,6.5055108070373535
2019-05-13,6.599999904632568,6.380000114440918,6.449999809265137,6.460000038146973,10547662.0,6.445644378662109
2019-05-14,6.53000020980835,6.340000152587891,6.349999904632568,6.400000095367432,7386702.0,6.385777950286865
2019-05-15,6.989999771118164,6.489999771118164,6.510000228881836,6.940000057220459,24986444.0,6.924577713012695
2019-05-16,7.0,6.71999979019165,6.860000133514404,6.880000114440918,20080490.0,6.864711284637451
2019-05-17,7.190000057220459,6.760000228881836,6.809999942779541,6.789999961853027,23769344.0,6.774910926818848
2019-05-20,6.909999847412109,6.400000095367432,6.800000190734863,6.519999980926514,13592343.0,6.5055108070373535
2019-05-21,6.75,6.400000095367432,6.519999980926514,6.71999979019165,11131998.0,6.705066204071045
2019-05-22,6.840000152587891,6.550000190734863,6.659999847412109,6.679999828338623,10028779.0,6.665155410766602
2019-05-23,6.659999847412109,6.409999847412109,6.659999847412109,6.5,9943696.0,6.485555648803711
2019-05-24,6.599999904632568,6.420000076293945,6.449999809265137,6.440000057220459,7298723.0,6.425688743591309
2019-05-27,6.550000190734863,6.309999942779541,6.449999809265137,6.53000020980835,8575641.0,6.515489101409912
2019-05-28,6.75,6.489999771118164,6.550000190734863,6.590000152587891,11135822.0,6.575355529785156
2019-05-29,6.869999885559082,6.5,6.550000190734863,6.690000057220459,14898981.0,6.675133228302002
2019-05-30,6.679999828338623,6.46999979019165,6.630000114440918,6.559999942779541,10227359.0,6.545422077178955
2019-05-31,6.619999885559082,6.460000038146973,6.559999942779541,6.489999771118164,7084937.0,6.475577354431152
2019-06-03,6.550000190734863,6.349999904632568,6.510000228881836,6.389999866485596,6060350.0,6.375799655914307
2019-06-04,6.420000076293945,6.070000171661377,6.400000095367432,6.130000114440918,8514800.0,6.116377830505371
2019-06-05,6.239999771118164,6.130000114440918,6.159999847412109,6.179999828338623,5114339.0,6.166266441345215
2019-06-06,6.179999828338623,5.900000095367432,6.179999828338623,5.960000038146973,6466584.0,5.946755409240723
2019-06-10,6.039999961853027,5.949999809265137,6.0,5.989999771118164,4272163.0,5.976688385009766
2019-06-11,6.320000171661377,5.96999979019165,5.980000019073486,6.289999961853027,11463358.0,6.276021957397461
2019-06-12,6.340000152587891,6.239999771118164,6.289999961853027,6.300000190734863,8517793.0,6.2860002517700195
2019-06-13,6.340000152587891,6.25,6.28000020980835,6.309999942779541,5506447.0,6.295977592468262
2019-06-14,6.420000076293945,6.190000057220459,6.309999942779541,6.21999979019165,6438909.0,6.206177234649658
2019-06-17,6.260000228881836,6.130000114440918,6.170000076293945,6.170000076293945,3833473.0,6.1562886238098145
2019-06-18,6.289999961853027,6.170000076293945,6.170000076293945,6.239999771118164,4453197.0,6.226132869720459
2019-06-19,6.46999979019165,6.269999980926514,6.440000057220459,6.289999961853027,5717300.0,6.276021957397461
2019-06-20,6.610000133514404,6.25,6.28000020980835,6.519999980926514,14723186.0,6.5055108070373535
2019-06-21,7.03000020980835,6.460000038146973,6.480000019073486,6.809999942779541,24555568.0,6.794866561889648
2019-06-24,6.940000057220459,6.650000095367432,6.699999809265137,6.75,21001724.0,6.734999656677246
2019-06-25,6.769999980926514,6.480000019073486,6.699999809265137,6.650000095367432,11744058.0,6.635222434997559
2019-06-26,6.699999809265137,6.550000190734863,6.619999885559082,6.590000152587891,6718794.0,6.575355529785156
2019-06-27,6.590000152587891,6.590000152587891,6.590000152587891,6.590000152587891,0.0,6.575355529785156
2019-06-28,7.699999809265137,7.199999809265137,7.409999847412109,7.440000057220459,60371963.0,7.423466682434082
2019-07-01,8.079999923706055,7.320000171661377,7.480000019073486,7.809999942779541,50507436.0,7.792644023895264
2019-07-02,7.869999885559082,7.539999961853027,7.670000076293945,7.679999828338623,29555550.0,7.662932872772217
2019-07-03,8.1899995803833,7.550000190734863,7.619999885559082,7.769999980926514,46576928.0,7.75273323059082
2019-07-04,7.679999828338623,7.329999923706055,7.599999904632568,7.489999771118164,29941206.0,7.473355293273926
2019-07-05,7.699999809265137,7.360000133514404,7.519999980926514,7.599999904632568,25238970.0,7.583110809326172
2019-07-08,7.53000020980835,7.170000076293945,7.489999771118164,7.269999980926514,21570962.0,7.253844261169434
2019-07-09,7.619999885559082,7.260000228881836,7.329999923706055,7.440000057220459,23498138.0,7.423466682434082
2019-07-10,7.489999771118164,7.269999980926514,7.380000114440918,7.449999809265137,14973068.0,7.433444023132324
2019-07-11,7.53000020980835,7.320000171661377,7.460000038146973,7.360000133514404,11825256.0,7.343644618988037
2019-07-12,7.519999980926514,7.320000171661377,7.380000114440918,7.46999979019165,13435357.0,7.453399658203125
2019-07-15,7.579999923706055,7.260000228881836,7.46999979019165,7.570000171661377,16103590.0,7.553177833557129
2019-07-16,7.679999828338623,7.440000057220459,7.539999961853027,7.5,13242147.0,7.483333110809326
2019-07-17,7.099999904632568,6.75,7.0,6.75,42369443.0,6.734999656677246
2019-07-18,6.650000095367432,6.309999942779541,6.610000133514404,6.510000228881836,25838778.0,6.510000228881836
2019-07-19,6.539999961853027,6.380000114440918,6.46999979019165,6.389999866485596,14241002.0,6.389999866485596
2019-07-22,6.460000038146973,5.940000057220459,6.420000076293945,6.130000114440918,17804600.0,6.130000114440918
2019-07-23,6.179999828338623,6.0,6.110000133514404,6.150000095367432,10438942.0,6.150000095367432
2019-07-24,6.210000038146973,6.119999885559082,6.159999847412109,6.190000057220459,9743889.0,6.190000057220459
2019-07-25,6.440000057220459,6.090000152587891,6.170000076293945,6.349999904632568,15451604.0,6.349999904632568
2019-07-26,6.340000152587891,6.21999979019165,6.289999961853027,6.230000019073486,8855682.0,6.230000019073486
2019-07-29,6.28000020980835,6.210000038146973,6.210000038146973,6.269999980926514,6301885.0,6.269999980926514
2019-07-30,6.300000190734863,6.199999809265137,6.25,6.21999979019165,6344278.0,6.21999979019165
2019-07-31,6.210000038146973,6.079999923706055,6.210000038146973,6.099999904632568,7196110.0,6.099999904632568
2019-08-01,6.090000152587891,6.010000228881836,6.090000152587891,6.059999942779541,5402600.0,6.059999942779541
2019-08-02,5.96999979019165,5.809999942779541,5.909999847412109,5.880000114440918,11381580.0,5.880000114440918
2019-08-05,5.880000114440918,5.71999979019165,5.860000133514404,5.760000228881836,6196343.0,5.760000228881836
2019-08-06,5.670000076293945,5.5,5.659999847412109,5.590000152587891,11845661.0,5.590000152587891
2019-08-07,5.78000020980835,5.590000152587891,5.590000152587891,5.670000076293945,8853651.0,5.670000076293945
2019-08-08,5.800000190734863,5.670000076293945,5.670000076293945,5.710000038146973,7140302.0,5.710000038146973
2019-08-09,5.760000228881836,5.579999923706055,5.730000019073486,5.599999904632568,6011489.0,5.599999904632568
2019-08-12,6.159999847412109,5.670000076293945,5.690000057220459,6.159999847412109,14072543.0,6.159999847412109
2019-08-13,6.340000152587891,6.010000228881836,6.159999847412109,6.199999809265137,26420729.0,6.199999809265137
2019-08-14,6.389999866485596,6.159999847412109,6.230000019073486,6.260000228881836,20894633.0,6.260000228881836
2019-08-15,6.239999771118164,6.03000020980835,6.050000190734863,6.199999809265137,13575051.0,6.199999809265137
2019-08-16,6.28000020980835,6.110000133514404,6.199999809265137,6.139999866485596,14766990.0,6.139999866485596
2019-08-19,6.25,6.139999866485596,6.179999828338623,6.25,13054325.0,6.25
2019-08-20,6.260000228881836,6.159999847412109,6.25,6.210000038146973,11013280.0,6.210000038146973
2019-08-21,6.230000019073486,6.090000152587891,6.170000076293945,6.110000133514404,9003081.0,6.110000133514404
2019-08-22,6.389999866485596,6.119999885559082,6.119999885559082,6.309999942779541,14915635.0,6.309999942779541
2019-08-23,6.300000190734863,6.110000133514404,6.300000190734863,6.150000095367432,11568694.0,6.150000095367432
2019-08-26,6.070000171661377,5.920000076293945,6.0,6.010000228881836,8492464.0,6.010000228881836
2019-08-27,6.159999847412109,6.010000228881836,6.010000228881836,6.139999866485596,9540256.0,6.139999866485596
2019-08-28,6.21999979019165,6.090000152587891,6.110000133514404,6.130000114440918,8152683.0,6.130000114440918
2019-08-29,6.190000057220459,6.070000171661377,6.130000114440918,6.159999847412109,7918770.0,6.159999847412109
2019-08-30,6.78000020980835,6.150000095367432,6.150000095367432,6.78000020980835,55581475.0,6.78000020980835
2019-09-02,7.0,6.53000020980835,6.599999904632568,6.820000171661377,45746877.0,6.820000171661377
2019-09-03,6.800000190734863,6.570000171661377,6.769999980926514,6.630000114440918,28819535.0,6.630000114440918
2019-09-04,6.690000057220459,6.489999771118164,6.570000171661377,6.590000152587891,19873625.0,6.590000152587891
2019-09-05,6.679999828338623,6.539999961853027,6.579999923706055,6.670000076293945,20858771.0,6.670000076293945
2019-09-06,6.760000228881836,6.519999980926514,6.659999847412109,6.690000057220459,21431923.0,6.690000057220459
2019-09-09,6.869999885559082,6.619999885559082,6.690000057220459,6.829999923706055,25974420.0,6.829999923706055
2019-09-10,7.260000228881836,6.739999771118164,6.869999885559082,6.920000076293945,34277285.0,6.920000076293945
2019-09-11,6.960000038146973,6.699999809265137,6.960000038146973,6.710000038146973,19739865.0,6.710000038146973
2019-09-12,6.769999980926514,6.630000114440918,6.679999828338623,6.679999828338623,13234419.0,6.679999828338623
2019-09-16,6.71999979019165,6.599999904632568,6.619999885559082,6.650000095367432,9436002.0,6.650000095367432
2019-09-17,6.760000228881836,6.559999942779541,6.630000114440918,6.590000152587891,14002419.0,6.590000152587891
2019-09-18,7.070000171661377,6.559999942779541,6.559999942779541,6.860000133514404,38296194.0,6.860000133514404
2019-09-19,6.989999771118164,6.630000114440918,6.78000020980835,6.829999923706055,28249982.0,6.829999923706055
2019-09-20,6.949999809265137,6.75,6.800000190734863,6.769999980926514,17061875.0,6.769999980926514
2019-09-23,6.800000190734863,6.570000171661377,6.769999980926514,6.650000095367432,11608736.0,6.650000095367432
2019-09-24,7.139999866485596,6.630000114440918,6.630000114440918,6.980000019073486,34820100.0,6.980000019073486
2019-09-25,7.340000152587891,6.800000190734863,6.920000076293945,7.059999942779541,41681300.0,7.059999942779541
2019-09-26,7.300000190734863,6.75,7.050000190734863,6.860000133514404,31599051.0,6.860000133514404
2019-09-27,6.889999866485596,6.400000095367432,6.869999885559082,6.619999885559082,21103114.0,6.619999885559082
2019-09-30,6.639999866485596,6.300000190734863,6.599999904632568,6.329999923706055,15576394.0,6.329999923706055
2019-10-08,6.559999942779541,6.320000171661377,6.320000171661377,6.420000076293945,13168742.0,6.420000076293945
2019-10-09,6.429999828338623,6.260000228881836,6.429999828338623,6.360000133514404,9073416.0,6.360000133514404
2019-10-10,6.449999809265137,6.289999961853027,6.349999904632568,6.409999847412109,7785216.0,6.409999847412109
2019-10-11,6.550000190734863,6.380000114440918,6.440000057220459,6.449999809265137,9083656.0,6.449999809265137
2019-10-14,6.510000228881836,6.429999828338623,6.46999979019165,6.5,10303891.0,6.5
2019-10-15,6.789999961853027,6.449999809265137,6.489999771118164,6.710000038146973,23520554.0,6.710000038146973
2019-10-16,6.820000171661377,6.460000038146973,6.659999847412109,6.739999771118164,20522252.0,6.739999771118164
2019-10-17,6.789999961853027,6.619999885559082,6.730000019073486,6.679999828338623,10316728.0,6.679999828338623
2019-10-18,6.619999885559082,6.400000095367432,6.579999923706055,6.420000076293945,12053872.0,6.420000076293945
2019-10-21,6.449999809265137,6.300000190734863,6.429999828338623,6.429999828338623,6186940.0,6.429999828338623
2019-10-22,6.489999771118164,6.400000095367432,6.449999809265137,6.489999771118164,4944012.0,6.489999771118164
2019-10-23,6.53000020980835,6.360000133514404,6.460000038146973,6.360000133514404,7358953.0,6.360000133514404
2019-10-24,6.380000114440918,6.28000020980835,6.360000133514404,6.300000190734863,5549508.0,6.300000190734863
2019-10-25,6.420000076293945,6.300000190734863,6.329999923706055,6.369999885559082,5426832.0,6.369999885559082
2019-10-28,6.489999771118164,6.309999942779541,6.349999904632568,6.460000038146973,8535459.0,6.460000038146973
2019-10-29,6.539999961853027,6.409999847412109,6.440000057220459,6.449999809265137,8332105.0,6.449999809265137
2019-10-30,6.400000095367432,6.25,6.389999866485596,6.289999961853027,8646745.0,6.289999961853027
2019-10-31,6.289999961853027,6.050000190734863,6.099999904632568,6.119999885559082,8871043.0,6.119999885559082
2019-11-01,6.139999866485596,5.889999866485596,6.079999923706055,6.03000020980835,10128205.0,6.03000020980835
2019-11-04,6.130000114440918,6.010000228881836,6.019999980926514,6.059999942779541,6497485.0,6.059999942779541
2019-11-05,6.079999923706055,5.96999979019165,6.059999942779541,6.039999961853027,5582787.0,6.039999961853027
2019-11-06,6.070000171661377,5.699999809265137,6.070000171661377,5.840000152587891,12953721.0,5.840000152587891
2019-11-07,5.869999885559082,5.769999980926514,5.829999923706055,5.840000152587891,6568500.0,5.840000152587891
2019-11-08,6.039999961853027,5.840000152587891,5.860000133514404,5.909999847412109,8833900.0,5.909999847412109
2019-11-11,5.900000095367432,5.75,5.900000095367432,5.78000020980835,5573352.0,5.78000020980835
2019-11-12,5.829999923706055,5.670000076293945,5.789999961853027,5.769999980926514,4486352.0,5.769999980926514
2019-11-13,5.840000152587891,5.699999809265137,5.699999809265137,5.789999961853027,4251378.0,5.789999961853027
2019-11-14,5.920000076293945,5.75,5.769999980926514,5.860000133514404,6263225.0,5.860000133514404
2019-11-15,5.909999847412109,5.829999923706055,5.849999904632568,5.829999923706055,4040000.0,5.829999923706055
2019-11-18,5.900000095367432,5.829999923706055,5.829999923706055,5.880000114440918,3838400.0,5.880000114440918
2019-11-19,5.909999847412109,5.840000152587891,5.880000114440918,5.909999847412109,5128011.0,5.909999847412109
2019-11-20,5.909999847412109,5.78000020980835,5.909999847412109,5.809999942779541,5555400.0,5.809999942779541
2019-11-21,5.820000171661377,5.739999771118164,5.820000171661377,5.800000190734863,3643956.0,5.800000190734863
2019-11-22,5.820000171661377,5.679999828338623,5.78000020980835,5.71999979019165,4430702.0,5.71999979019165
2019-11-25,5.739999771118164,5.630000114440918,5.710000038146973,5.690000057220459,3358552.0,5.690000057220459
2019-11-26,5.739999771118164,5.630000114440918,5.690000057220459,5.690000057220459,2687023.0,5.690000057220459
2019-11-27,5.730000019073486,5.630000114440918,5.690000057220459,5.679999828338623,3211394.0,5.679999828338623
2019-11-28,5.690000057220459,5.619999885559082,5.639999866485596,5.630000114440918,3418054.0,5.630000114440918
2019-11-29,5.650000095367432,5.579999923706055,5.639999866485596,5.619999885559082,2940240.0,5.619999885559082
2019-12-02,5.670000076293945,5.610000133514404,5.619999885559082,5.639999866485596,2632200.0,5.639999866485596
2019-12-03,5.650000095367432,5.590000152587891,5.619999885559082,5.650000095367432,2852903.0,5.650000095367432
2019-12-04,6.21999979019165,5.739999771118164,5.75,6.21999979019165,19636533.0,6.21999979019165
2019-12-05,6.260000228881836,6.010000228881836,6.239999771118164,6.03000020980835,31446753.0,6.03000020980835
2019-12-06,6.159999847412109,5.960000038146973,5.96999979019165,6.079999923706055,18203752.0,6.079999923706055
2019-12-09,6.070000171661377,5.980000019073486,6.050000190734863,6.059999942779541,10391391.0,6.059999942779541
2019-12-10,6.130000114440918,6.010000228881836,6.039999961853027,6.079999923706055,10788348.0,6.079999923706055
2019-12-11,6.110000133514404,6.0,6.090000152587891,6.03000020980835,9272006.0,6.03000020980835
2019-12-12,6.070000171661377,6.010000228881836,6.039999961853027,6.039999961853027,6840766.0,6.039999961853027
2019-12-13,6.090000152587891,6.03000020980835,6.059999942779541,6.090000152587891,10214826.0,6.090000152587891
2019-12-16,6.110000133514404,6.039999961853027,6.090000152587891,6.099999904632568,9131353.0,6.099999904632568
2019-12-17,6.260000228881836,6.099999904632568,6.099999904632568,6.199999809265137,16855606.0,6.199999809265137
2019-12-18,6.329999923706055,6.130000114440918,6.130000114440918,6.289999961853027,16590480.0,6.289999961853027
2019-12-19,6.28000020980835,6.179999828338623,6.28000020980835,6.239999771118164,9949612.0,6.239999771118164
2019-12-20,6.260000228881836,6.110000133514404,6.239999771118164,6.110000133514404,8054331.0,6.110000133514404
2019-12-23,6.090000152587891,5.929999828338623,6.039999961853027,5.96999979019165,8430656.0,5.96999979019165
2019-12-24,6.090000152587891,6.0,6.03000020980835,6.070000171661377,5464103.0,6.070000171661377
2019-12-25,6.079999923706055,6.010000228881836,6.050000190734863,6.059999942779541,4720426.0,6.059999942779541
2019-12-26,6.239999771118164,6.070000171661377,6.099999904632568,6.190000057220459,10650760.0,6.190000057220459
2019-12-27,6.28000020980835,6.110000133514404,6.190000057220459,6.130000114440918,10958802.0,6.130000114440918
2019-12-30,6.389999866485596,6.050000190734863,6.099999904632568,6.289999961853027,19569264.0,6.289999961853027
2019-12-31,6.289999961853027,6.190000057220459,6.239999771118164,6.230000019073486,9845473.0,6.230000019073486
2020-01-02,6.28000020980835,6.150000095367432,6.25,6.25,11015312.0,6.25
2020-01-03,6.25,6.170000076293945,6.25,6.199999809265137,8576122.0,6.199999809265137
2020-01-06,6.210000038146973,6.110000133514404,6.150000095367432,6.199999809265137,7946490.0,6.199999809265137
2020-01-07,6.269999980926514,6.170000076293945,6.199999809265137,6.269999980926514,9602482.0,6.269999980926514
2020-01-08,6.159999847412109,6.159999847412109,6.159999847412109,6.159999847412109,8304600.0,6.159999847412109
2020-01-09,6.320000171661377,6.179999828338623,6.179999828338623,6.269999980926514,13162735.0,6.269999980926514
2020-01-10,6.78000020980835,6.269999980926514,6.289999961853027,6.5,35678425.0,6.5
2020-01-13,6.559999942779541,6.559999942779541,6.559999942779541,6.559999942779541,25938903.0,6.559999942779541
2020-01-14,6.460000038146973,6.460000038146973,6.460000038146973,6.460000038146973,16271162.0,6.460000038146973
2020-01-15,6.699999809265137,6.409999847412109,6.409999847412109,6.590000152587891,21982879.0,6.590000152587891
2020-01-16,6.619999885559082,6.489999771118164,6.619999885559082,6.559999942779541,13096118.0,6.559999942779541
2020-01-17,6.559999942779541,6.400000095367432,6.559999942779541,6.429999828338623,10376446.0,6.429999828338623
2020-01-20,6.519999980926514,6.309999942779541,6.420000076293945,6.360000133514404,11448143.0,6.360000133514404
2020-01-21,6.349999904632568,6.099999904632568,6.349999904632568,6.119999885559082,12093800.0,6.119999885559082
2020-01-22,6.199999809265137,6.0,6.099999904632568,6.150000095367432,7303992.0,6.150000095367432
2020-01-23,6.059999942779541,5.809999942779541,6.059999942779541,5.840000152587891,11416739.0,5.840000152587891
2020-02-03,5.260000228881836,5.260000228881836,5.260000228881836,5.260000228881836,2343000.0,5.260000228881836
2020-02-04,5.019999980926514,4.730000019073486,4.730000019073486,4.900000095367432,18590075.0,4.900000095367432
2020-02-05,5.050000190734863,4.849999904632568,4.909999847412109,4.980000019073486,11432107.0,4.980000019073486
2020-02-06,5.139999866485596,4.889999866485596,4.980000019073486,5.099999904632568,13358810.0,5.099999904632568
2020-02-07,5.099999904632568,5.0,5.090000152587891,5.059999942779541,8219812.0,5.059999942779541
2020-02-10,5.230000019073486,5.010000228881836,5.010000228881836,5.170000076293945,9417736.0,5.170000076293945
2020-02-11,5.579999923706055,5.139999866485596,5.139999866485596,5.360000133514404,16861129.0,5.360000133514404
2020-02-12,5.360000133514404,5.210000038146973,5.300000190734863,5.360000133514404,9377334.0,5.360000133514404
2020-02-13,5.429999828338623,5.269999980926514,5.329999923706055,5.28000020980835,7727875.0,5.28000020980835
2020-02-14,5.289999961853027,5.210000038146973,5.25,5.25,5258094.0,5.25
2020-02-17,5.360000133514404,5.170000076293945,5.179999828338623,5.349999904632568,10184874.0,5.349999904632568
2020-02-18,5.46999979019165,5.329999923706055,5.380000114440918,5.449999809265137,11106574.0,5.449999809265137
2020-02-19,5.53000020980835,5.400000095367432,5.420000076293945,5.449999809265137,10688393.0,5.449999809265137
2020-02-20,5.75,5.420000076293945,5.420000076293945,5.590000152587891,17827730.0,5.590000152587891
2020-02-21,5.590000152587891,5.5,5.510000228881836,5.559999942779541,12145124.0,5.559999942779541
2020-02-24,5.550000190734863,5.429999828338623,5.550000190734863,5.5,10172671.0,5.5
2020-02-25,5.440000057220459,5.269999980926514,5.400000095367432,5.420000076293945,9917585.0,5.420000076293945
2020-02-26,5.489999771118164,5.309999942779541,5.369999885559082,5.389999866485596,8791776.0,5.389999866485596
2020-02-27,5.489999771118164,5.349999904632568,5.369999885559082,5.409999847412109,7358018.0,5.409999847412109
2020-02-28,5.25,5.059999942779541,5.25,5.070000171661377,11124196.0,5.070000171661377
2020-03-02,5.230000019073486,5.059999942779541,5.070000171661377,5.230000019073486,6632800.0,5.230000019073486
2020-03-03,5.349999904632568,5.21999979019165,5.320000171661377,5.260000228881836,6400877.0,5.260000228881836
2020-03-04,5.420000076293945,5.21999979019165,5.230000019073486,5.400000095367432,10727357.0,5.400000095367432
2020-03-05,5.679999828338623,5.409999847412109,5.429999828338623,5.599999904632568,20885070.0,5.599999904632568
2020-03-06,5.590000152587891,5.440000057220459,5.5,5.510000228881836,13407363.0,5.510000228881836
2020-03-09,5.510000228881836,5.300000190734863,5.510000228881836,5.329999923706055,9146219.0,5.329999923706055
2020-03-10,5.449999809265137,5.179999828338623,5.25,5.429999828338623,9748318.0,5.429999828338623
2020-03-11,5.5,5.369999885559082,5.440000057220459,5.380000114440918,7676886.0,5.380000114440918
2020-03-12,5.320000171661377,5.210000038146973,5.300000190734863,5.239999771118164,6805015.0,5.239999771118164
2020-03-13,5.179999828338623,4.920000076293945,5.019999980926514,5.099999904632568,9324180.0,5.099999904632568
2020-03-16,5.199999809265137,5.010000228881836,5.130000114440918,5.039999961853027,6471605.0,5.039999961853027
2020-03-17,5.099999904632568,4.849999904632568,5.039999961853027,4.989999771118164,5512167.0,4.989999771118164
2020-03-18,5.079999923706055,4.900000095367432,5.019999980926514,4.929999828338623,4423700.0,4.929999828338623
2020-03-19,4.960000038146973,4.78000020980835,4.940000057220459,4.900000095367432,5022207.0,4.900000095367432
2020-03-20,5.349999904632568,4.929999828338623,4.940000057220459,5.139999866485596,11710086.0,5.139999866485596
2020-03-23,5.070000171661377,4.909999847412109,5.010000228881836,4.960000038146973,5910623.0,4.960000038146973
2020-03-24,5.150000095367432,4.960000038146973,5.0,5.079999923706055,6320137.0,5.079999923706055
2020-03-25,5.239999771118164,5.110000133514404,5.179999828338623,5.179999828338623,7924903.0,5.179999828338623
2020-03-26,5.21999979019165,5.110000133514404,5.139999866485596,5.119999885559082,5879630.0,5.119999885559082
2020-03-27,5.260000228881836,5.130000114440918,5.170000076293945,5.150000095367432,7864034.0,5.150000095367432
2020-03-30,5.099999904632568,4.960000038146973,5.079999923706055,5.050000190734863,5926601.0,5.050000190734863
2020-03-31,5.170000076293945,5.019999980926514,5.059999942779541,5.150000095367432,6907979.0,5.150000095367432
2020-04-01,5.159999847412109,4.989999771118164,5.159999847412109,5.019999980926514,6876537.0,5.019999980926514
2020-04-02,5.090000152587891,4.940000057220459,5.0,5.079999923706055,5074663.0,5.079999923706055
2020-04-03,5.090000152587891,5.0,5.050000190734863,5.019999980926514,4125678.0,5.019999980926514
2020-04-07,5.139999866485596,5.070000171661377,5.090000152587891,5.139999866485596,7547580.0,5.139999866485596
2020-04-08,5.179999828338623,5.090000152587891,5.130000114440918,5.150000095367432,6471301.0,5.150000095367432
2020-04-09,5.320000171661377,5.139999866485596,5.159999847412109,5.170000076293945,11108300.0,5.170000076293945
2020-04-10,5.28000020980835,5.059999942779541,5.119999885559082,5.079999923706055,10352805.0,5.079999923706055
2020-04-13,5.070000171661377,5.010000228881836,5.039999961853027,5.050000190734863,5305301.0,5.050000190734863
2020-04-14,5.079999923706055,5.010000228881836,5.079999923706055,5.079999923706055,4342839.0,5.079999923706055
2020-04-15,5.099999904632568,5.010000228881836,5.090000152587891,5.03000020980835,4377370.0,5.03000020980835
2020-04-16,5.119999885559082,4.929999828338623,5.0,5.050000190734863,6506701.0,5.050000190734863
2020-04-17,5.150000095367432,5.03000020980835,5.050000190734863,5.059999942779541,7714208.0,5.059999942779541
2020-04-20,5.050000190734863,5.0,5.03000020980835,5.039999961853027,5577208.0,5.039999961853027
2020-04-21,5.03000020980835,4.960000038146973,5.03000020980835,4.989999771118164,4565210.0,4.989999771118164
2020-04-22,5.099999904632568,4.949999809265137,4.960000038146973,5.050000190734863,6901377.0,5.050000190734863
2020-04-23,5.099999904632568,5.019999980926514,5.059999942779541,5.050000190734863,5888771.0,5.050000190734863
2020-04-24,5.230000019073486,5.03000020980835,5.050000190734863,5.099999904632568,14625836.0,5.099999904632568
2020-04-27,5.079999923706055,4.949999809265137,5.059999942779541,5.019999980926514,6902841.0,5.019999980926514
2020-04-28,5.130000114440918,4.820000171661377,5.019999980926514,5.050000190734863,8601375.0,5.050000190734863
2020-04-29,5.099999904632568,4.929999828338623,4.989999771118164,4.960000038146973,5872018.0,4.960000038146973
2020-04-30,5.010000228881836,4.960000038146973,4.960000038146973,5.0,3666674.0,5.0
2020-05-06,5.059999942779541,4.960000038146973,5.0,5.050000190734863,4875469.0,5.050000190734863
2020-05-07,5.389999866485596,5.010000228881836,5.050000190734863,5.199999809265137,16101630.0,5.199999809265137
2020-05-08,5.21999979019165,5.090000152587891,5.159999847412109,5.139999866485596,9558702.0,5.139999866485596
2020-05-11,5.210000038146973,5.110000133514404,5.139999866485596,5.139999866485596,5478403.0,5.139999866485596
2020-05-12,5.190000057220459,5.090000152587891,5.139999866485596,5.139999866485596,4976031.0,5.139999866485596
2020-05-13,5.28000020980835,5.099999904632568,5.130000114440918,5.239999771118164,10682548.0,5.239999771118164
2020-05-14,5.329999923706055,5.150000095367432,5.210000038146973,5.239999771118164,11489578.0,5.239999771118164
2020-05-15,5.289999961853027,5.139999866485596,5.239999771118164,5.159999847412109,7239823.0,5.159999847412109
2020-05-18,5.329999923706055,5.130000114440918,5.159999847412109,5.25,9170992.0,5.25
2020-05-19,5.28000020980835,5.179999828338623,5.269999980926514,5.21999979019165,7147432.0,5.21999979019165
2020-05-20,5.21999979019165,5.119999885559082,5.210000038146973,5.130000114440918,5447221.0,5.130000114440918
2020-05-21,5.300000190734863,5.119999885559082,5.139999866485596,5.179999828338623,8289668.0,5.179999828338623
2020-05-22,5.179999828338623,5.010000228881836,5.150000095367432,5.039999961853027,7685456.0,5.039999961853027
2020-05-25,5.170000076293945,4.989999771118164,5.039999961853027,5.130000114440918,6131100.0,5.130000114440918
2020-05-26,5.150000095367432,5.099999904632568,5.110000133514404,5.139999866485596,3891256.0,5.139999866485596
2020-05-27,5.28000020980835,5.099999904632568,5.139999866485596,5.21999979019165,11293443.0,5.21999979019165
2020-05-28,5.369999885559082,5.199999809265137,5.21999979019165,5.329999923706055,20059276.0,5.329999923706055
2020-05-29,5.489999771118164,5.269999980926514,5.289999961853027,5.449999809265137,18273355.0,5.449999809265137
2020-06-01,5.510000228881836,5.369999885559082,5.460000038146973,5.449999809265137,18610274.0,5.449999809265137
2020-06-02,5.46999979019165,5.369999885559082,5.429999828338623,5.409999847412109,11031070.0,5.409999847412109
2020-06-03,5.46999979019165,5.349999904632568,5.409999847412109,5.400000095367432,7728434.0,5.400000095367432
2020-06-04,5.659999847412109,5.400000095367432,5.420000076293945,5.590000152587891,25837948.0,5.590000152587891
2020-06-05,5.570000171661377,5.449999809265137,5.570000171661377,5.46999979019165,12866431.0,5.46999979019165
2020-06-08,5.53000020980835,5.369999885559082,5.489999771118164,5.420000076293945,10570213.0,5.420000076293945
2020-06-09,5.489999771118164,5.329999923706055,5.389999866485596,5.460000038146973,8781721.0,5.460000038146973
2020-06-10,5.510000228881836,5.380000114440918,5.440000057220459,5.389999866485596,7412937.0,5.389999866485596
2020-06-11,5.380000114440918,5.260000228881836,5.380000114440918,5.300000190734863,9240456.0,5.300000190734863
2020-06-12,5.360000133514404,5.190000057220459,5.210000038146973,5.309999942779541,6061159.0,5.309999942779541
2020-06-15,5.360000133514404,5.269999980926514,5.269999980926514,5.300000190734863,5703956.0,5.300000190734863
2020-06-16,5.639999866485596,5.300000190734863,5.320000171661377,5.519999980926514,21320438.0,5.519999980926514
2020-06-17,5.78000020980835,5.5,5.5,5.71999979019165,25372057.0,5.71999979019165
2020-06-18,5.800000190734863,5.559999942779541,5.800000190734863,5.599999904632568,20901227.0,5.599999904632568
2020-06-19,6.079999923706055,5.630000114440918,5.630000114440918,5.78000020980835,29695922.0,5.78000020980835
2020-06-22,5.920000076293945,5.71999979019165,5.78000020980835,5.760000228881836,17909504.0,5.760000228881836
2020-06-23,6.340000152587891,5.699999809265137,5.739999771118164,6.340000152587891,58439275.0,6.340000152587891
2020-06-24,6.579999923706055,6.190000057220459,6.340000152587891,6.199999809265137,65237029.0,6.199999809265137
2020-06-29,6.440000057220459,6.119999885559082,6.230000019073486,6.340000152587891,32872033.0,6.340000152587891
2020-06-30,6.590000152587891,6.179999828338623,6.289999961853027,6.519999980926514,42035364.0,6.519999980926514
2020-07-01,7.170000076293945,6.380000114440918,6.440000057220459,7.170000076293945,44959136.0,7.170000076293945
2020-07-02,7.889999866485596,7.179999828338623,7.289999961853027,7.599999904632568,75445804.0,7.599999904632568
2020-07-03,7.590000152587891,7.050000190734863,7.489999771118164,7.340000152587891,73072754.0,7.340000152587891
2020-07-06,7.539999961853027,7.150000095367432,7.150000095367432,7.480000019073486,58545968.0,7.480000019073486
2020-07-07,8.229999542236328,7.300000190734863,7.400000095367432,8.100000381469727,87426165.0,8.100000381469727
2020-07-08,8.289999961853027,7.690000057220459,7.900000095367432,8.239999771118164,80514556.0,8.239999771118164
2020-07-09,8.489999771118164,7.909999847412109,8.029999732971191,8.15999984741211,53849914.0,8.15999984741211
2020-07-10,8.4399995803833,7.920000076293945,8.109999656677246,8.069999694824219,56168611.0,8.069999694824219
2020-07-13,8.1899995803833,7.349999904632568,7.929999828338623,8.079999923706055,50404398.0,8.079999923706055
2020-07-14,8.180000305175781,7.619999885559082,8.050000190734863,7.829999923706055,39198388.0,7.829999923706055
2020-07-15,8.100000381469727,7.420000076293945,7.78000020980835,7.760000228881836,36937971.0,7.760000228881836
2020-07-16,7.599999904632568,6.980000019073486,7.599999904632568,6.980000019073486,40007815.0,6.980000019073486
2020-07-17,7.119999885559082,6.579999923706055,6.880000114440918,6.739999771118164,23695412.0,6.739999771118164
2020-07-20,6.940000057220459,6.570000171661377,6.769999980926514,6.940000057220459,22274488.0,6.940000057220459
2020-07-21,7.400000095367432,6.829999923706055,6.949999809265137,7.210000038146973,28746935.0,7.210000038146973
2020-07-22,7.25,7.019999980926514,7.090000152587891,7.119999885559082,18829670.0,7.119999885559082
2020-07-23,7.190000057220459,6.829999923706055,7.079999923706055,7.03000020980835,16068594.0,7.03000020980835
2020-07-24,7.059999942779541,6.619999885559082,7.039999961853027,6.71999979019165,16875067.0,6.71999979019165
2020-07-27,6.880000114440918,6.690000057220459,6.690000057220459,6.769999980926514,10646157.0,6.769999980926514
2020-07-28,7.059999942779541,6.739999771118164,6.739999771118164,6.960000038146973,15663538.0,6.960000038146973
2020-07-29,7.03000020980835,6.800000190734863,6.960000038146973,7.019999980926514,15748589.0,7.019999980926514
2020-07-30,7.269999980926514,6.960000038146973,6.989999771118164,7.079999923706055,24323305.0,7.079999923706055
2020-07-31,7.150000095367432,6.909999847412109,7.090000152587891,7.079999923706055,15403921.0,7.079999923706055
2020-08-03,7.179999828338623,7.050000190734863,7.079999923706055,7.139999866485596,18066435.0,7.139999866485596
2020-08-04,7.25,7.019999980926514,7.170000076293945,7.039999961853027,16333011.0,7.039999961853027
2020-08-05,7.079999923706055,6.880000114440918,7.010000228881836,7.059999942779541,13565662.0,7.059999942779541
2020-08-06,7.130000114440918,6.869999885559082,7.079999923706055,6.920000076293945,12464954.0,6.920000076293945
2020-08-07,6.980000019073486,6.71999979019165,6.900000095367432,6.809999942779541,11665168.0,6.809999942779541
2020-08-10,6.920000076293945,6.769999980926514,6.849999904632568,6.880000114440918,6714396.0,6.880000114440918
2020-08-11,7.039999961853027,6.820000171661377,6.869999885559082,6.909999847412109,15243388.0,6.909999847412109
2020-08-12,6.900000095367432,6.550000190734863,6.840000152587891,6.699999809265137,14208543.0,6.699999809265137
2020-08-13,6.75,6.670000076293945,6.699999809265137,6.690000057220459,6861546.0,6.690000057220459
2020-08-14,6.840000152587891,6.610000133514404,6.690000057220459,6.840000152587891,11149806.0,6.840000152587891
2020-08-17,7.050000190734863,6.78000020980835,6.800000190734863,7.019999980926514,20372121.0,7.019999980926514
2020-08-18,7.150000095367432,6.940000057220459,7.019999980926514,7.050000190734863,18073342.0,7.050000190734863
2020-08-19,7.449999809265137,6.949999809265137,7.050000190734863,7.139999866485596,31870659.0,7.139999866485596
2020-08-20,7.039999961853027,6.829999923706055,7.0,6.849999904632568,19529533.0,6.849999904632568
2020-08-21,7.0,6.849999904632568,6.860000133514404,6.929999828338623,9305477.0,6.929999828338623
2020-08-24,7.070000171661377,6.869999885559082,6.940000057220459,7.0,11530333.0,7.0
2020-08-25,7.349999904632568,6.980000019073486,7.0,7.230000019073486,29176853.0,7.230000019073486
2020-08-26,7.400000095367432,7.059999942779541,7.170000076293945,7.139999866485596,22725194.0,7.139999866485596
2020-08-27,7.099999904632568,6.820000171661377,7.099999904632568,7.099999904632568,17573593.0,7.099999904632568
2020-08-28,7.400000095367432,7.010000228881836,7.070000171661377,7.300000190734863,31920475.0,7.300000190734863
2020-08-31,7.599999904632568,7.110000133514404,7.239999771118164,7.28000020980835,37638602.0,7.28000020980835
2020-09-01,7.239999771118164,7.070000171661377,7.230000019073486,7.139999866485596,18299092.0,7.139999866485596
2020-09-02,7.199999809265137,6.980000019073486,7.139999866485596,7.039999961853027,17735298.0,7.039999961853027
2020-09-03,7.360000133514404,7.0,7.019999980926514,7.28000020980835,30017211.0,7.28000020980835
2020-09-04,7.159999847412109,7.010000228881836,7.090000152587891,7.150000095367432,16113849.0,7.150000095367432
2020-09-07,7.150000095367432,6.900000095367432,7.150000095367432,6.900000095367432,18730252.0,6.900000095367432
2020-09-08,6.960000038146973,6.71999979019165,6.949999809265137,6.800000190734863,12880876.0,6.800000190734863
2020-09-09,6.860000133514404,6.739999771118164,6.739999771118164,6.78000020980835,8289207.0,6.78000020980835
2020-09-10,6.869999885559082,6.610000133514404,6.820000171661377,6.630000114440918,10580264.0,6.630000114440918
2020-09-11,6.739999771118164,6.349999904632568,6.590000152587891,6.71999979019165,10469678.0,6.71999979019165
2020-09-14,6.800000190734863,6.659999847412109,6.739999771118164,6.71999979019165,6819483.0,6.71999979019165
2020-09-15,6.71999979019165,6.610000133514404,6.71999979019165,6.659999847412109,5703400.0,6.659999847412109
2020-09-16,6.710000038146973,6.539999961853027,6.710000038146973,6.590000152587891,4968300.0,6.590000152587891
2020-09-17,6.599999904632568,6.380000114440918,6.579999923706055,6.429999828338623,7496369.0,6.429999828338623
2020-09-18,6.519999980926514,6.349999904632568,6.420000076293945,6.5,6510628.0,6.5
2020-09-21,6.550000190734863,6.460000038146973,6.53000020980835,6.5,4591385.0,6.5
2020-09-22,6.539999961853027,6.360000133514404,6.400000095367432,6.429999828338623,4735563.0,6.429999828338623
2020-09-23,6.449999809265137,6.369999885559082,6.429999828338623,6.429999828338623,4397535.0,6.429999828338623
2020-09-24,6.420000076293945,6.239999771118164,6.389999866485596,6.25,6382100.0,6.25
2020-09-25,6.28000020980835,6.079999923706055,6.25,6.150000095367432,5385271.0,6.150000095367432
2020-09-28,6.28000020980835,6.110000133514404,6.150000095367432,6.170000076293945,4252812.0,6.170000076293945
2020-09-29,6.210000038146973,6.119999885559082,6.199999809265137,6.170000076293945,3031379.0,6.170000076293945
2020-09-30,6.260000228881836,6.139999866485596,6.170000076293945,6.190000057220459,4090900.0,6.190000057220459
2020-10-09,6.329999923706055,6.210000038146973,6.21999979019165,6.300000190734863,4206228.0,6.300000190734863
2020-10-12,6.559999942779541,6.309999942779541,6.329999923706055,6.519999980926514,9973509.0,6.519999980926514
2020-10-13,6.639999866485596,6.449999809265137,6.519999980926514,6.590000152587891,10270650.0,6.590000152587891
2020-10-14,6.71999979019165,6.53000020980835,6.570000171661377,6.559999942779541,8861200.0,6.559999942779541
2020-10-15,6.599999904632568,6.420000076293945,6.599999904632568,6.440000057220459,5359418.0,6.440000057220459
2020-10-16,6.519999980926514,6.360000133514404,6.519999980926514,6.429999828338623,3887208.0,6.429999828338623
2020-10-19,6.5,6.380000114440918,6.420000076293945,6.400000095367432,4467900.0,6.400000095367432
2020-10-20,6.53000020980835,6.28000020980835,6.380000114440918,6.489999771118164,6845454.0,6.489999771118164
2020-10-21,6.519999980926514,6.380000114440918,6.46999979019165,6.429999828338623,4828129.0,6.429999828338623
2020-10-22,7.0,6.309999942779541,6.420000076293945,6.789999961853027,20560217.0,6.789999961853027
2020-10-23,7.139999866485596,6.650000095367432,6.710000038146973,6.980000019073486,31776206.0,6.980000019073486
2020-10-26,6.860000133514404,6.510000228881836,6.860000133514404,6.659999847412109,16130979.0,6.659999847412109
2020-10-27,6.800000190734863,6.510000228881836,6.610000133514404,6.670000076293945,6359078.0,6.670000076293945