Date,High,Low,Open,Close,Volume,Adj Close
2010-01-04,5.678569793701172,5.592860221862793,5.599999904632568,5.599999904632568,15988348.0,5.425117492675781
2010-01-05,5.742859840393066,5.492859840393066,5.607140064239502,5.728569984436035,27689701.0,5.549673080444336
2010-01-06,5.821430206298828,5.635709762573242,5.757140159606934,5.657139778137207,26301766.0,5.480473041534424
2010-01-07,5.678569793701172,5.464290142059326,5.635709762573242,5.514289855957031,17935547.0,5.3420844078063965
2010-01-08,5.54286003112793,5.342860221862793,5.5,5.54286003112793,17976210.0,5.369762420654297
2010-01-11,5.75,5.521430015563965,5.557139873504639,5.728569984436035,25064089.0,5.549673080444336
2010-01-12,5.964290142059326,5.699999809265137,5.735710144042969,5.928569793701172,64286066.0,5.74342679977417
2010-01-13,6.050000190734863,5.714290142059326,5.785709857940674,5.964290142059326,63106224.0,5.778030872344971
2010-01-14,6.5642900466918945,6.099999904632568,6.107140064239502,6.264289855957031,122902135.0,6.068663120269775
2010-01-15,6.385709762573242,6.164289951324463,6.192860126495361,6.278570175170898,55493599.0,6.0824971199035645
2010-01-18,6.4214301109313965,6.1714301109313965,6.307139873504639,6.392859935760498,47372351.0,6.1932172775268555
2010-01-19,6.492859840393066,6.29286003112793,6.400000095367432,6.342860221862793,35289084.0,6.144779205322266
2010-01-20,6.357140064239502,5.942860126495361,6.349999904632568,5.978569984436035,50096649.0,5.791865348815918
2010-01-21,6.050000190734863,5.9214301109313965,6.0,5.978569984436035,23314494.0,5.791865348815918
2010-01-22,5.928569793701172,5.692860126495361,5.928569793701172,5.800000190734863,27899442.0,5.618872165679932
2010-01-25,5.871429920196533,5.714290142059326,5.75,5.75,14549722.0,5.570433139801025
2010-01-26,5.8142900466918945,5.485710144042969,5.75,5.5642900466918945,19598628.0,5.3905229568481445
2010-01-27,5.592860221862793,5.371429920196533,5.535709857940674,5.4357099533081055,16831945.0,5.265958309173584
2010-01-28,5.5642900466918945,5.385709762573242,5.4214301109313965,5.54286003112793,13663042.0,5.369762420654297
2010-01-29,5.635709762573242,5.4357099533081055,5.485710144042969,5.592860221862793,16806823.0,5.418200492858887
2010-02-01,5.592860221862793,5.392859935760498,5.592860221862793,5.4357099533081055,15474709.0,5.265958309173584
2010-02-02,5.557139873504639,5.400000095367432,5.442860126495361,5.414289951324463,11909392.0,5.2452073097229
2010-02-03,5.535709857940674,5.142859935760498,5.414289951324463,5.528570175170898,17303870.0,5.3559184074401855
2010-02-04,5.5642900466918945,5.392859935760498,5.478569984436035,5.5,15344280.0,5.328240394592285
2010-02-05,5.4357099533081055,5.257140159606934,5.392859935760498,5.285709857940674,16044725.0,5.12064266204834
2010-02-08,5.335710048675537,5.257140159606934,5.285709857940674,5.300000190734863,7153045.0,5.134486675262451
2010-02-09,5.400000095367432,5.278570175170898,5.3142900466918945,5.349999904632568,6179159.0,5.182924747467041
2010-02-10,5.485710144042969,5.371429920196533,5.371429920196533,5.471429824829102,10390268.0,5.300562858581543
2010-02-11,5.5,5.407139778137207,5.464290142059326,5.428569793701172,8202450.0,5.259040832519531
2010-02-12,5.535709857940674,5.4357099533081055,5.449999809265137,5.507140159606934,8571785.0,5.335158348083496
2010-02-22,5.535709857940674,5.464290142059326,5.528570175170898,5.471429824829102,7821818.0,5.300562858581543
2010-02-23,5.514289855957031,5.342860221862793,5.471429824829102,5.507140159606934,10465544.0,5.335158348083496
2010-02-24,5.628570079803467,5.428569793701172,5.471429824829102,5.621429920196533,16434366.0,5.445878028869629
2010-02-25,5.75,5.628570079803467,5.628570079803467,5.742859840393066,21428960.0,5.563516139984131
2010-02-26,5.785709857940674,5.6714301109313965,5.742859840393066,5.692860126495361,15157671.0,5.515078067779541
2010-03-01,5.8142900466918945,5.678569793701172,5.699999809265137,5.800000190734863,18310076.0,5.618872165679932
2010-03-02,5.857140064239502,5.757140159606934,5.8142900466918945,5.857140064239502,21176425.0,5.674227237701416
2010-03-03,5.907139778137207,5.785709857940674,5.857140064239502,5.900000095367432,22051695.0,5.715749263763428
2010-03-04,5.9214301109313965,5.5785698890686035,5.907139778137207,5.599999904632568,27504374.0,5.425117492675781
2010-03-05,5.664289951324463,5.54286003112793,5.592860221862793,5.592860221862793,14072443.0,5.418200492858887
2010-03-08,5.678569793701172,5.5785698890686035,5.599999904632568,5.650000095367432,11229646.0,5.473556041717529
2010-03-09,5.657139778137207,5.535709857940674,5.650000095367432,5.642859935760498,12711406.0,5.466639041900635
2010-03-10,5.6714301109313965,5.535709857940674,5.628570079803467,5.557139873504639,10089524.0,5.383595943450928
2010-03-11,5.635709762573242,5.449999809265137,5.571430206298828,5.5,11665853.0,5.328240394592285
2010-03-12,5.528570175170898,5.4357099533081055,5.521430015563965,5.449999809265137,8778722.0,5.279802322387695
2010-03-15,5.464290142059326,5.364290237426758,5.449999809265137,5.400000095367432,7896551.0,5.231363773345947
2010-03-16,5.485710144042969,5.392859935760498,5.400000095367432,5.485710144042969,7253597.0,5.314396381378174
2010-03-17,5.628570079803467,5.464290142059326,5.507140159606934,5.621429920196533,13721097.0,5.445878028869629
2010-03-18,5.6857099533081055,5.592860221862793,5.621429920196533,5.650000095367432,12807583.0,5.473556041717529
2010-03-19,5.678569793701172,5.607140064239502,5.650000095367432,5.6714301109313965,11494382.0,5.494317531585693
2010-03-22,5.699999809265137,5.571430206298828,5.678569793701172,5.6857099533081055,14968938.0,5.508151054382324
2010-03-23,5.678569793701172,5.571430206298828,5.678569793701172,5.599999904632568,11993551.0,5.425117492675781
2010-03-24,5.8285698890686035,5.599999904632568,5.607140064239502,5.785709857940674,28430805.0,5.60502815246582
2010-03-25,6.364290237426758,5.907139778137207,5.907139778137207,6.364290237426758,186191304.0,6.165539741516113
2010-03-26,6.635709762573242,6.178569793701172,6.535709857940674,6.307139873504639,161760470.0,6.110174655914307
2010-03-29,6.25,6.0642900466918945,6.178569793701172,6.135709762573242,70378868.0,5.944097518920898
2010-03-30,6.285709857940674,6.114290237426758,6.135709762573242,6.157139778137207,42578982.0,5.9648590087890625
2010-03-31,6.1714301109313965,6.035709857940674,6.128570079803467,6.0785698890686035,35423057.0,5.888742446899414
2010-04-01,6.25,6.04286003112793,6.071430206298828,6.1857099533081055,48413653.0,5.992536544799805
2010-04-02,6.192860126495361,6.085710048675537,6.157139778137207,6.135709762573242,32565320.0,5.944097518920898
2010-04-06,6.278570175170898,6.150000095367432,6.150000095367432,6.271430015563965,35014548.0,6.075579643249512
2010-04-07,6.335710048675537,6.107140064239502,6.278570175170898,6.1714301109313965,30564447.0,5.978702545166016
2010-04-08,6.142859935760498,6.071430206298828,6.135709762573242,6.085710048675537,23291220.0,5.895659923553467
2010-04-09,6.178569793701172,6.0785698890686035,6.085710048675537,6.164289951324463,21048333.0,5.971785545349121
2010-04-12,6.235710144042969,6.135709762573242,6.199999809265137,6.214290142059326,28286816.0,6.020224094390869
2010-04-13,6.285709857940674,5.914289951324463,6.214290142059326,6.021430015563965,37970251.0,5.8333868980407715
2010-04-14,6.128570079803467,5.949999809265137,6.021430015563965,6.107140064239502,20575018.0,5.916419982910156
2010-04-15,6.021430015563965,5.842860221862793,5.949999809265137,5.885709762573242,31141230.0,5.701904773712158
2010-04-16,5.942860126495361,5.821430206298828,5.849999904632568,5.857140064239502,13927893.0,5.674227237701416
2010-04-19,5.892859935760498,5.607140064239502,5.821430206298828,5.614290237426758,24119872.0,5.438961982727051
2010-04-20,5.650000095367432,5.4214301109313965,5.571430206298828,5.550000190734863,23772707.0,5.376679420471191
2010-04-21,5.6714301109313965,5.5,5.514289855957031,5.6714301109313965,18342793.0,5.494317531585693
2010-04-22,5.657139778137207,5.5,5.642859935760498,5.585710048675537,17694000.0,5.411273956298828
2010-04-23,5.692860126495361,5.535709857940674,5.5785698890686035,5.5785698890686035,15287129.0,5.404357433319092
2010-04-26,5.628570079803467,5.5,5.571430206298828,5.521430015563965,12434338.0,5.349001407623291
2010-04-27,5.492859840393066,5.114290237426758,5.485710144042969,5.257140159606934,20676962.0,5.092965126037598
2010-04-28,5.278570175170898,5.128570079803467,5.1857099533081055,5.192860126495361,10806659.0,5.030693054199219
2010-04-29,5.3285698890686035,5.157139778137207,5.235710144042969,5.164289951324463,12738954.0,5.003015041351318
2010-04-30,5.192860126495361,5.007140159606934,5.157139778137207,5.107140064239502,10889858.0,4.9476494789123535
2010-05-04,5.099999904632568,4.9357099533081055,5.0,5.04286003112793,7629140.0,4.885376453399658
2010-05-05,5.199999809265137,4.964290142059326,5.0,5.192860126495361,10954342.0,5.030693054199219
2010-05-06,5.257140159606934,5.007140159606934,5.199999809265137,5.028570175170898,10032897.0,4.871533393859863
2010-05-07,5.0785698890686035,4.928569793701172,4.942860126495361,5.007140159606934,7762097.0,4.850772380828857
2010-05-10,5.007140159606934,5.007140159606934,5.007140159606934,5.007140159606934,0.0,4.850772380828857
2010-05-11,5.150000095367432,4.9357099533081055,5.107140064239502,4.95713996887207,10518854.0,4.802333354949951
2010-05-12,4.942860126495361,4.642859935760498,4.942860126495361,4.721429824829102,11606879.0,4.573984146118164
2010-05-13,4.807139873504639,4.521430015563965,4.721429824829102,4.785709857940674,11533159.0,4.636257171630859
2010-05-14,4.800000190734863,4.678569793701172,4.742859840393066,4.75,8522546.0,4.601662635803223
2010-05-17,4.699999809265137,4.285709857940674,4.699999809265137,4.285709857940674,11208313.0,4.151871681213379
2010-05-18,4.385709762573242,4.142859935760498,4.271430015563965,4.321430206298828,11015469.0,4.186476707458496
2010-05-19,4.349999904632568,4.214290142059326,4.307139873504639,4.264289855957031,7467090.0,4.131120681762695
2010-05-20,4.307139873504639,4.157139778137207,4.1714301109313965,4.192860126495361,7430347.0,4.061921119689941
2010-05-21,4.278570175170898,4.04286003112793,4.071430206298828,4.271430015563965,9590686.0,4.13803768157959
2010-05-24,4.478569984436035,4.285709857940674,4.285709857940674,4.442860126495361,14442888.0,4.304113864898682
2010-05-25,4.4357099533081055,4.335710048675537,4.407139778137207,4.385709762573242,9587826.0,4.248748302459717
2010-05-26,4.528570175170898,4.364290237426758,4.378570079803467,4.485710144042969,10536275.0,4.345625877380371
2010-05-27,4.528570175170898,4.342860221862793,4.464290142059326,4.507140159606934,10433329.0,4.366386413574219
2010-05-28,4.571430206298828,4.45713996887207,4.54286003112793,4.485710144042969,9723725.0,4.345625877380371
2010-05-31,4.571430206298828,4.371429920196533,4.471429824829102,4.514289855957031,10668255.0,4.3733134269714355
2010-06-01,4.871429920196533,4.392859935760498,4.5,4.757140159606934,38383433.0,4.608579158782959
2010-06-02,4.699999809265137,4.485710144042969,4.642859935760498,4.657139778137207,21154438.0,4.511702537536621
2010-06-03,4.664289951324463,4.464290142059326,4.635709762573242,4.471429824829102,15473445.0,4.331791400909424
2010-06-04,4.449999809265137,4.342860221862793,4.428569793701172,4.414289951324463,9471978.0,4.276435852050781
2010-06-07,4.364290237426758,4.271430015563965,4.29286003112793,4.3142900466918945,8496114.0,4.179559230804443
2010-06-08,4.449999809265137,4.29286003112793,4.307139873504639,4.442860126495361,10400090.0,4.304113864898682
2010-06-09,4.657139778137207,4.521430015563965,4.592860221862793,4.585710048675537,21469149.0,4.442502975463867
2010-06-10,4.607140064239502,4.528570175170898,4.54286003112793,4.535709857940674,10519943.0,4.394063949584961
2010-06-11,4.592860221862793,4.5,4.550000190734863,4.535709857940674,8315941.0,4.394063949584961
2010-06-15,4.535709857940674,4.535709857940674,4.535709857940674,4.535709857940674,0.0,4.394063949584961
2010-06-17,4.621429920196533,4.535709857940674,4.557139873504639,4.585710048675537,8907801.0,4.442502975463867
2010-06-18,4.5785698890686035,4.349999904632568,4.5785698890686035,4.385709762573242,9017069.0,4.248748302459717
2010-06-21,4.521430015563965,4.307139873504639,4.392859935760498,4.521430015563965,7018187.0,4.380229949951172
2010-06-22,4.5642900466918945,4.471429824829102,4.521430015563965,4.550000190734863,6834503.0,4.407907962799072
2010-06-23,4.607140064239502,4.478569984436035,4.535709857940674,4.5642900466918945,10031302.0,4.421751499176025
2010-06-24,4.699999809265137,4.521430015563965,4.5642900466918945,4.678569793701172,20170005.0,4.532463073730469
2010-06-25,4.6714301109313965,4.514289855957031,4.635709762573242,4.571430206298828,11000151.0,4.428669452667236
2010-06-28,4.621429920196533,4.492859840393066,4.571430206298828,4.507140159606934,6960972.0,4.366386413574219
2010-06-29,4.571430206298828,4.214290142059326,4.5,4.228569984436035,12443151.0,4.096516132354736
2010-06-30,4.228569984436035,4.0785698890686035,4.178569793701172,4.085710048675537,6903751.0,3.958117723464966
2010-07-01,4.142859935760498,3.907140016555786,4.04286003112793,3.928570032119751,8419394.0,3.805884838104248
2010-07-02,3.964289903640747,3.6500000953674316,3.964289903640747,3.8499999046325684,9563116.0,3.7297682762145996
2010-07-05,3.8142900466918945,3.678570032119751,3.7785699367523193,3.771430015563965,5607511.0,3.6536521911621094
2010-07-06,3.8857100009918213,3.728569984436035,3.728569984436035,3.871429920196533,6522097.0,3.7505290508270264
2010-07-07,3.950000047683716,3.857140064239502,3.914289951324463,3.9357099533081055,5602328.0,3.8128015995025635
2010-07-08,3.964289903640747,3.835710048675537,3.964289903640747,3.892859935760498,5925035.0,3.771289825439453
2010-07-09,4.014289855957031,3.842859983444214,3.892859935760498,3.9928600788116455,9804676.0,3.8681671619415283
2010-07-12,4.0785698890686035,3.9571399688720703,3.978569984436035,4.057139873504639,9306780.0,3.9304394721984863
2010-07-13,4.021430015563965,3.8857100009918213,4.021430015563965,3.9428598880767822,7938887.0,3.819728374481201
2010-07-14,4.035709857940674,3.9428598880767822,3.9428598880767822,4.0,7968034.0,3.875084161758423
2010-07-15,4.035709857940674,3.878570079803467,3.9857099056243896,3.8857100009918213,6513489.0,3.7643632888793945
2010-07-16,3.9214301109313965,3.785710096359253,3.835710048675537,3.892859935760498,6684444.0,3.771289825439453
2010-07-19,4.014289855957031,3.821429967880249,3.857140064239502,4.0,6681365.0,3.875084161758423
2010-07-20,4.1714301109313965,3.9928600788116455,4.021430015563965,4.150000095367432,14223423.0,4.020399570465088
2010-07-21,4.264289855957031,4.099999904632568,4.150000095367432,4.178569793701172,19004566.0,4.048077583312988
2010-07-22,4.214290142059326,4.114290237426758,4.157139778137207,4.214290142059326,12827070.0,4.082682132720947
2010-07-23,4.20713996887207,4.135709762573242,4.192860126495361,4.192860126495361,10792743.0,4.061921119689941
2010-07-26,4.300000190734863,4.178569793701172,4.1857099533081055,4.257140159606934,16859753.0,4.124194145202637
2010-07-27,4.257140159606934,4.157139778137207,4.257140159606934,4.20713996887207,9884620.0,4.075755596160889
2010-07-28,4.29286003112793,4.164289951324463,4.1857099533081055,4.285709857940674,14857392.0,4.151871681213379
2010-07-29,4.357140064239502,4.25,4.29286003112793,4.349999904632568,17535936.0,4.214154243469238
2010-07-30,4.342860221862793,4.228569984436035,4.307139873504639,4.307139873504639,14161291.0,4.172632217407227
2010-08-02,4.407139778137207,4.278570175170898,4.29286003112793,4.385709762573242,16278421.0,4.248748302459717
2010-08-03,4.45713996887207,4.321430206298828,4.400000095367432,4.400000095367432,21976161.0,4.262592792510986
2010-08-04,4.557139873504639,4.364290237426758,4.378570079803467,4.550000190734863,41744216.0,4.407907962799072
2010-08-05,4.521430015563965,4.400000095367432,4.5,4.4357099533081055,23563786.0,4.297187805175781
2010-08-06,4.478569984436035,4.3285698890686035,4.4214301109313965,4.478569984436035,17262138.0,4.338708877563477
2010-08-09,4.521430015563965,4.428569793701172,4.464290142059326,4.5,15617754.0,4.359469413757324
2010-08-10,4.535709857940674,4.285709857940674,4.528570175170898,4.285709857940674,16684265.0,4.151871681213379
2010-08-11,4.378570079803467,4.242859840393066,4.264289855957031,4.3142900466918945,9255585.0,4.179559230804443
2010-08-12,4.378570079803467,4.235710144042969,4.25,4.257140159606934,9614252.0,4.124194145202637
2010-08-13,4.357140064239502,4.221429824829102,4.257140159606934,4.349999904632568,9634510.0,4.214154243469238
2010-08-16,4.485710144042969,4.321430206298828,4.342860221862793,4.4357099533081055,14357078.0,4.297187805175781
2010-08-17,4.485710144042969,4.407139778137207,4.442860126495361,4.471429824829102,13181312.0,4.331791400909424
2010-08-18,4.535709857940674,4.400000095367432,4.471429824829102,4.521430015563965,21840620.0,4.380229949951172
2010-08-19,4.571430206298828,4.464290142059326,4.5,4.514289855957031,18501683.0,4.3733134269714355
2010-08-20,4.557139873504639,4.392859935760498,4.485710144042969,4.528570175170898,23728355.0,4.387147903442383
2010-08-23,4.692860126495361,4.528570175170898,4.528570175170898,4.592860221862793,38705480.0,4.449429988861084
2010-08-24,4.621429920196533,4.464290142059326,4.585710048675537,4.550000190734863,22848560.0,4.407907962799072
2010-08-25,4.535709857940674,4.385709762573242,4.5,4.400000095367432,17540849.0,4.262592792510986
2010-08-26,4.492859840393066,4.400000095367432,4.428569793701172,4.45713996887207,10769046.0,4.317948341369629
2010-08-27,4.464290142059326,4.385709762573242,4.428569793701172,4.442860126495361,7698883.0,4.304113864898682
2010-08-30,4.535709857940674,4.449999809265137,4.45713996887207,4.528570175170898,15128660.0,4.387147903442383
2010-08-31,4.664289951324463,4.471429824829102,4.5,4.614290237426758,24987232.0,4.47019100189209
2010-09-01,4.621429920196533,4.4357099533081055,4.614290237426758,4.492859840393066,18484748.0,4.3525519371032715
2010-09-02,4.6714301109313965,4.492859840393066,4.54286003112793,4.664289951324463,27517546.0,4.5186285972595215
2010-09-03,4.714290142059326,4.550000190734863,4.6857099533081055,4.621429920196533,24687062.0,4.477107524871826
2010-09-06,4.678569793701172,4.571430206298828,4.635709762573242,4.678569793701172,20608522.0,4.532463073730469
2010-09-07,4.678569793701172,4.592860221862793,4.664289951324463,4.678569793701172,14309337.0,4.532463073730469
2010-09-08,4.70713996887207,4.599999904632568,4.642859935760498,4.678569793701172,17293745.0,4.532463073730469
2010-09-09,4.728569984436035,4.535709857940674,4.664289951324463,4.550000190734863,23778903.0,4.407907962799072
2010-09-10,4.585710048675537,4.442860126495361,4.557139873504639,4.571430206298828,15923100.0,4.428669452667236
2010-09-13,4.657139778137207,4.514289855957031,4.5785698890686035,4.642859935760498,17332064.0,4.497868537902832
2010-09-14,4.742859840393066,4.599999904632568,4.642859935760498,4.742859840393066,30249452.0,4.59474515914917
2010-09-15,4.821430206298828,4.650000095367432,4.714290142059326,4.6714301109313965,30399760.0,4.525545597076416
2010-09-16,4.699999809265137,4.471429824829102,4.657139778137207,4.521430015563965,16193838.0,4.380229949951172
2010-09-17,4.5642900466918945,4.449999809265137,4.514289855957031,4.478569984436035,10211657.0,4.338708877563477
2010-09-20,4.492859840393066,4.392859935760498,4.464290142059326,4.392859935760498,8923993.0,4.255675792694092
2010-09-21,4.428569793701172,4.357140064239502,4.364290237426758,4.414289951324463,5887738.0,4.276435852050781
2010-09-27,4.492859840393066,4.407139778137207,4.442860126495361,4.485710144042969,7715551.0,4.345625877380371
2010-09-28,4.492859840393066,4.371429920196533,4.485710144042969,4.385709762573242,9526902.0,4.248748302459717
2010-09-29,4.428569793701172,4.364290237426758,4.400000095367432,4.392859935760498,7345514.0,4.255675792694092
2010-09-30,4.442860126495361,4.342860221862793,4.357140064239502,4.442860126495361,6324193.0,4.304113864898682
2010-10-08,4.557139873504639,4.449999809265137,4.464290142059326,4.521430015563965,11802211.0,4.380229949951172
2010-10-11,4.628570079803467,4.5,4.521430015563965,4.5785698890686035,16102926.0,4.435585975646973
2010-10-12,4.628570079803467,4.5642900466918945,4.5785698890686035,4.614290237426758,13613659.0,4.47019100189209
2010-10-13,4.6714301109313965,4.571430206298828,4.607140064239502,4.650000095367432,17735131.0,4.504785537719727
2010-10-14,4.607140064239502,4.45713996887207,4.592860221862793,4.464290142059326,20904689.0,4.324875354766846
2010-10-15,4.514289855957031,4.4214301109313965,4.428569793701172,4.45713996887207,15730685.0,4.317948341369629
2010-10-18,4.464290142059326,4.321430206298828,4.449999809265137,4.385709762573242,18398178.0,4.248748302459717
2010-10-19,4.54286003112793,4.400000095367432,4.407139778137207,4.535709857940674,14337736.0,4.394063949584961
2010-10-20,4.599999904632568,4.449999809265137,4.478569984436035,4.514289855957031,19483459.0,4.3733134269714355
2010-10-21,4.635709762573242,4.507140159606934,4.5642900466918945,4.592860221862793,17851216.0,4.449429988861084
2010-10-22,4.699999809265137,4.5642900466918945,4.628570079803467,4.6714301109313965,23951538.0,4.525545597076416
2010-10-25,4.742859840393066,4.621429920196533,4.6857099533081055,4.699999809265137,33191470.0,4.553223133087158
2010-10-26,4.8142900466918945,4.642859935760498,4.714290142059326,4.771430015563965,35219651.0,4.62242317199707
2010-10-27,4.807139873504639,4.614290237426758,4.785709857940674,4.642859935760498,23790888.0,4.497868537902832
2010-10-28,4.678569793701172,4.557139873504639,4.614290237426758,4.642859935760498,14313317.0,4.497868537902832
2010-10-29,4.75,4.557139873504639,4.614290237426758,4.728569984436035,21086590.0,4.580901145935059
2010-11-01,4.835710048675537,4.70713996887207,4.721429824829102,4.771430015563965,28726051.0,4.62242317199707
2010-11-02,4.800000190734863,4.6857099533081055,4.785709857940674,4.6857099533081055,25702562.0,4.539380073547363
2010-11-03,4.857140064239502,4.628570079803467,4.650000095367432,4.807139873504639,36354044.0,4.657017707824707
2010-11-04,4.907139778137207,4.785709857940674,4.807139873504639,4.857140064239502,32473866.0,4.705456733703613
2010-11-05,5.092860221862793,4.807139873504639,4.885709762573242,5.0642900466918945,44315097.0,4.906137466430664
2010-11-08,5.1714301109313965,5.014289855957031,5.050000190734863,5.128570079803467,44725837.0,4.968410015106201
2010-11-09,5.142859935760498,5.028570175170898,5.135709762573242,5.092860221862793,24554143.0,4.9338154792785645
2010-11-10,5.107140064239502,4.914289951324463,5.099999904632568,5.0,27840241.0,4.843855381011963
2010-11-11,5.121429920196533,4.928569793701172,4.978569984436035,4.9357099533081055,27947263.0,4.7815728187561035
2010-11-12,4.992859840393066,4.571430206298828,4.928569793701172,4.599999904632568,29969766.0,4.4563469886779785
2010-11-15,4.70713996887207,4.571430206298828,4.5785698890686035,4.692860126495361,13754154.0,4.546306610107422
2010-11-16,4.70713996887207,4.464290142059326,4.692860126495361,4.5,15925112.0,4.359469413757324
2010-11-17,4.535709857940674,4.414289951324463,4.471429824829102,4.4357099533081055,9520228.0,4.297187805175781
2010-11-18,4.5,4.428569793701172,4.485710144042969,4.485710144042969,7192277.0,4.345625877380371
2010-11-19,4.592860221862793,4.449999809265137,4.492859840393066,4.571430206298828,10665291.0,4.428669452667236
2010-11-22,4.735710144042969,4.514289855957031,4.5642900466918945,4.6857099533081055,18196236.0,4.539380073547363
2010-11-23,4.642859935760498,4.442860126495361,4.628570079803467,4.514289855957031,11563188.0,4.3733134269714355
2010-11-24,4.642859935760498,4.45713996887207,4.492859840393066,4.628570079803467,11102516.0,4.484024524688721
2010-11-25,4.771430015563965,4.607140064239502,4.628570079803467,4.735710144042969,17789870.0,4.587818622589111
2010-11-26,4.8285698890686035,4.692860126495361,4.714290142059326,4.757140159606934,19411396.0,4.608579158782959
2010-11-29,4.8142900466918945,4.678569793701172,4.728569984436035,4.75,14357943.0,4.601662635803223
2010-11-30,4.75,4.442860126495361,4.714290142059326,4.54286003112793,15848840.0,4.400991439819336
2010-12-01,4.599999904632568,4.5,4.521430015563965,4.5642900466918945,5883696.0,4.421751499176025
2010-12-02,4.914289951324463,4.5785698890686035,4.599999904632568,4.735710144042969,27254770.0,4.587818622589111
2010-12-03,4.79286003112793,4.571430206298828,4.714290142059326,4.721429824829102,13251341.0,4.573984146118164
2010-12-06,4.742859840393066,4.5642900466918945,4.699999809265137,4.628570079803467,8347647.0,4.484024524688721
2010-12-07,4.650000095367432,4.507140159606934,4.571430206298828,4.628570079803467,7655221.0,4.484024524688721
2010-12-08,4.800000190734863,4.592860221862793,4.628570079803467,4.742859840393066,16211989.0,4.59474515914917
2010-12-09,4.728569984436035,4.557139873504639,4.714290142059326,4.571430206298828,10532995.0,4.428669452667236
2010-12-10,4.692860126495361,4.521430015563965,4.54286003112793,4.678569793701172,7244002.0,4.532463073730469
2010-12-13,4.800000190734863,4.664289951324463,4.699999809265137,4.785709857940674,18800142.0,4.636257171630859
2010-12-14,4.892859935760498,4.735710144042969,4.785709857940674,4.842860221862793,25297774.0,4.691622734069824
2010-12-15,4.928569793701172,4.771430015563965,4.842860221862793,4.800000190734863,23932515.0,4.650101184844971
2010-12-16,4.900000095367432,4.785709857940674,4.79286003112793,4.864290237426758,17152513.0,4.712383270263672
2010-12-17,5.107140064239502,4.785709857940674,4.835710048675537,4.964290142059326,38550271.0,4.809260845184326
2010-12-20,5.1857099533081055,4.9357099533081055,5.0,5.121429920196533,76412939.0,4.961493015289307
2010-12-21,5.214290142059326,5.007140159606934,5.121429920196533,5.099999904632568,35562475.0,4.940732002258301
2010-12-22,5.142859935760498,4.907139778137207,5.128570079803467,4.942860126495361,25325143.0,4.78849983215332
2010-12-23,4.964290142059326,4.785709857940674,4.9214301109313965,4.821430206298828,14514570.0,4.670862197875977
2010-12-24,5.050000190734863,4.778570175170898,4.778570175170898,4.978569984436035,20897118.0,4.823093891143799
2010-12-27,5.014289855957031,4.735710144042969,4.978569984436035,4.75,16062900.0,4.601662635803223
2010-12-28,4.835710048675537,4.70713996887207,4.721429824829102,4.742859840393066,12518387.0,4.59474515914917
2010-12-29,4.985710144042969,4.75,4.764289855957031,4.964290142059326,16141958.0,4.809260845184326
2010-12-30,5.092860221862793,4.892859935760498,4.964290142059326,5.057139873504639,21742732.0,4.899210453033447
2010-12-31,5.0785698890686035,4.992859840393066,5.021430015563965,5.0642900466918945,16855959.0,4.906137466430664
2011-01-04,5.150000095367432,5.0,5.071430206298828,5.092860221862793,21192917.0,4.9338154792785645
2011-01-05,5.264289855957031,5.071430206298828,5.092860221862793,5.142859935760498,31158031.0,4.982253551483154
2011-01-06,5.178569793701172,5.028570175170898,5.107140064239502,5.0785698890686035,19317456.0,4.919971466064453
2011-01-07,5.357140064239502,5.021430015563965,5.057139873504639,5.278570175170898,39860826.0,5.113725662231445
2011-01-10,5.321430206298828,5.121429920196533,5.307139873504639,5.128570079803467,26339467.0,4.968410015106201
2011-01-11,5.107140064239502,4.942860126495361,5.071430206298828,5.057139873504639,18543106.0,4.899210453033447
2011-01-12,5.121429920196533,4.964290142059326,5.035709857940674,5.114290237426758,12666871.0,4.954576015472412
2011-01-13,5.178569793701172,5.028570175170898,5.099999904632568,5.164289951324463,13211343.0,5.003015041351318
2011-01-14,5.135709762573242,5.021430015563965,5.128570079803467,5.04286003112793,11988550.0,4.885376453399658
2011-01-17,5.0,4.70713996887207,5.0,4.735710144042969,14830809.0,4.587818622589111
2011-01-18,4.785709857940674,4.678569793701172,4.678569793701172,4.735710144042969,7610450.0,4.587818622589111
2011-01-19,4.842860221862793,4.728569984436035,4.735710144042969,4.8285698890686035,10951266.0,4.677778720855713
2011-01-20,4.821430206298828,4.5,4.821430206298828,4.507140159606934,14390818.0,4.366386413574219
2011-01-21,4.628570079803467,4.5,4.514289855957031,4.585710048675537,9561037.0,4.442502975463867
2011-01-24,4.599999904632568,4.385709762573242,4.585710048675537,4.400000095367432,10850810.0,4.262592792510986
2011-01-25,4.4214301109313965,4.321430206298828,4.414289951324463,4.371429920196533,5793770.0,4.234914302825928
2011-01-26,4.471429824829102,4.349999904632568,4.364290237426758,4.449999809265137,4127010.0,4.311030864715576
2011-01-27,4.521430015563965,4.364290237426758,4.428569793701172,4.485710144042969,7669511.0,4.345625877380371
2011-01-28,4.550000190734863,4.45713996887207,4.471429824829102,4.54286003112793,6452605.0,4.400991439819336
2011-01-31,4.657139778137207,4.535709857940674,4.54286003112793,4.628570079803467,8924174.0,4.484024524688721
2011-02-01,4.650000095367432,4.54286003112793,4.642859935760498,4.571430206298828,7323020.0,4.428669452667236
2011-02-09,4.650000095367432,4.5,4.571430206298828,4.550000190734863,7175098.0,4.407907962799072
2011-02-10,4.650000095367432,4.521430015563965,4.571430206298828,4.642859935760498,7699160.0,4.497868537902832
2011-02-11,4.70713996887207,4.607140064239502,4.635709762573242,4.6857099533081055,10689999.0,4.539380073547363
2011-02-14,4.757140159606934,4.628570079803467,4.6857099533081055,4.728569984436035,12698400.0,4.580901145935059
2011-02-15,4.735710144042969,4.664289951324463,4.714290142059326,4.6714301109313965,13598623.0,4.525545597076416
2011-02-16,4.800000190734863,4.650000095367432,4.664289951324463,4.778570175170898,14697245.0,4.629340171813965
2011-02-17,4.785709857940674,4.6714301109313965,4.757140159606934,4.742859840393066,11467464.0,4.59474515914917
2011-02-18,4.771430015563965,4.678569793701172,4.70713996887207,4.70713996887207,8525970.0,4.560141086578369
2011-02-21,4.79286003112793,4.650000095367432,4.664289951324463,4.785709857940674,14498090.0,4.636257171630859
2011-02-22,4.842860221862793,4.642859935760498,4.785709857940674,4.650000095367432,14897926.0,4.504785537719727
2011-02-23,4.6857099533081055,4.585710048675537,4.642859935760498,4.678569793701172,11040646.0,4.532463073730469
2011-02-24,5.007140159606934,4.628570079803467,4.6714301109313965,4.971429824829102,34543219.0,4.8161773681640625
2011-02-25,4.964290142059326,4.835710048675537,4.928569793701172,4.9214301109313965,16258760.0,4.767738342285156
2011-02-28,5.142859935760498,4.885709762573242,4.885709762573242,5.071430206298828,26267864.0,4.913054466247559
2011-03-01,5.192860126495361,5.014289855957031,5.142859935760498,5.121429920196533,25574668.0,4.961493015289307
2011-03-02,5.107140064239502,4.907139778137207,5.107140064239502,4.95713996887207,20755665.0,4.802333354949951
2011-03-03,5.04286003112793,4.885709762573242,4.985710144042969,4.949999809265137,12122554.0,4.795415878295898
2011-03-04,5.085710048675537,4.892859935760498,4.892859935760498,5.0785698890686035,14539656.0,4.919971466064453
2011-03-07,5.164289951324463,5.035709857940674,5.0642900466918945,5.107140064239502,16904142.0,4.9476494789123535
2011-03-08,5.178569793701172,5.0642900466918945,5.121429920196533,5.085710048675537,15819086.0,4.926888465881348
2011-03-09,5.235710144042969,5.0642900466918945,5.085710048675537,5.1857099533081055,23462783.0,5.023765563964844
2011-03-10,5.307139873504639,5.164289951324463,5.192860126495361,5.1857099533081055,28746072.0,5.023765563964844
2011-03-11,5.278570175170898,5.071430206298828,5.199999809265137,5.092860221862793,28719667.0,4.9338154792785645
2011-03-14,5.192860126495361,5.04286003112793,5.071430206298828,5.178569793701172,17536214.0,5.016848564147949
2011-03-15,5.321430206298828,5.04286003112793,5.164289951324463,5.3142900466918945,39463726.0,5.148330211639404
2011-03-16,5.342860221862793,5.214290142059326,5.29286003112793,5.307139873504639,23930533.0,5.1414031982421875
2011-03-17,5.642859935760498,5.278570175170898,5.307139873504639,5.392859935760498,61220336.0,5.224445819854736
2011-03-18,5.535709857940674,5.321430206298828,5.400000095367432,5.4214301109313965,22699775.0,5.252123832702637
2011-03-21,5.607140064239502,5.371429920196533,5.407139778137207,5.4357099533081055,29433858.0,5.265958309173584
2011-03-22,5.442860126495361,5.20713996887207,5.400000095367432,5.307139873504639,23407690.0,5.1414031982421875
2011-03-23,5.357140064239502,5.20713996887207,5.264289855957031,5.349999904632568,16019869.0,5.182924747467041
2011-03-24,5.535709857940674,5.271430015563965,5.321430206298828,5.278570175170898,28981519.0,5.113725662231445
2011-03-25,5.307139873504639,5.221429824829102,5.285709857940674,5.228569984436035,21300035.0,5.065287113189697
2011-03-28,5.392859935760498,5.228569984436035,5.271430015563965,5.257140159606934,17046018.0,5.092965126037598
2011-03-29,5.392859935760498,5.214290142059326,5.242859840393066,5.321430206298828,19670401.0,5.155247211456299
2011-03-30,5.614290237426758,5.285709857940674,5.321430206298828,5.5,40439314.0,5.328240394592285
2011-03-31,5.528570175170898,5.214290142059326,5.428569793701172,5.221429824829102,25017704.0,5.058370113372803
2011-04-01,5.321430206298828,5.099999904632568,5.221429824829102,5.242859840393066,18821258.0,5.07913064956665
2011-04-06,5.300000190734863,5.135709762573242,5.221429824829102,5.25,13626891.0,5.086048126220703
2011-04-07,5.25,5.092860221862793,5.242859840393066,5.135709762573242,19479548.0,4.975327014923096
2011-04-08,5.192860126495361,5.107140064239502,5.135709762573242,5.1714301109313965,9370096.0,5.0099310874938965
2011-04-11,5.199999809265137,5.121429920196533,5.1714301109313965,5.150000095367432,11863772.0,4.989171028137207
2011-04-12,5.20713996887207,5.135709762573242,5.157139778137207,5.164289951324463,13511271.0,5.003015041351318
2011-04-13,5.164289951324463,5.0642900466918945,5.150000095367432,5.157139778137207,11442228.0,4.996087551116943
2011-04-14,5.214290142059326,5.071430206298828,5.142859935760498,5.20713996887207,14105878.0,5.044526100158691
2011-04-15,5.221429824829102,5.099999904632568,5.214290142059326,5.192860126495361,10471630.0,5.030693054199219
2011-04-18,5.199999809265137,5.107140064239502,5.192860126495361,5.142859935760498,12137483.0,4.982253551483154
2011-04-19,5.128570079803467,5.0,5.121429920196533,5.035709857940674,14102847.0,4.8784499168396
2011-04-20,5.085710048675537,5.007140159606934,5.0642900466918945,5.0785698890686035,9996714.0,4.919971466064453
2011-04-21,5.164289951324463,5.071430206298828,5.085710048675537,5.142859935760498,10057674.0,4.982253551483154
2011-04-22,5.178569793701172,5.085710048675537,5.114290237426758,5.135709762573242,9940645.0,4.975327014923096
2011-04-25,5.321430206298828,5.164289951324463,5.192860126495361,5.25,34763649.0,5.086048126220703
2011-04-26,5.285709857940674,5.0642900466918945,5.199999809265137,5.121429920196533,15809606.0,4.961493015289307
2011-04-27,5.385709762573242,5.099999904632568,5.099999904632568,5.321430206298828,37180084.0,5.155247211456299
2011-04-28,5.464290142059326,5.20713996887207,5.285709857940674,5.221429824829102,34072351.0,5.058370113372803
2011-04-29,5.25,5.0,5.192860126495361,5.221429824829102,19759597.0,5.058370113372803
2011-05-03,5.742859840393066,5.164289951324463,5.1857099533081055,5.742859840393066,54642768.0,5.563516139984131
2011-05-04,5.892859935760498,5.571430206298828,5.849999904632568,5.650000095367432,79102687.0,5.473556041717529
2011-05-05,5.721429824829102,5.492859840393066,5.571430206298828,5.70713996887207,47442225.0,5.528911590576172
2011-05-06,5.807139873504639,5.54286003112793,5.571430206298828,5.721429824829102,45112915.0,5.542755603790283
2011-05-09,5.949999809265137,5.607140064239502,5.721429824829102,5.857140064239502,63366124.0,5.674227237701416
2011-05-10,5.857140064239502,5.678569793701172,5.842860221862793,5.742859840393066,43574729.0,5.563516139984131
2011-05-11,6.028570175170898,5.6857099533081055,5.757140159606934,5.807139873504639,55473193.0,5.625788688659668
2011-05-12,6.028570175170898,5.714290142059326,5.764289855957031,5.835710048675537,55291017.0,5.653466701507568
2011-05-13,6.0642900466918945,5.764289855957031,5.8142900466918945,6.035709857940674,54056758.0,5.847220420837402
2011-05-16,6.142859935760498,5.871429920196533,6.071430206298828,5.964290142059326,46784383.0,5.778030872344971
2011-05-17,5.95713996887207,5.557139873504639,5.9214301109313965,5.592860221862793,49726560.0,5.418200492858887
2011-05-18,5.692860126495361,5.514289855957031,5.557139873504639,5.5785698890686035,25578891.0,5.404357433319092
2011-05-20,5.70713996887207,5.45713996887207,5.5642900466918945,5.571430206298828,29323747.0,5.397439956665039
2011-05-23,5.550000190734863,5.214290142059326,5.514289855957031,5.29286003112793,24135322.0,5.127569675445557
2011-05-24,5.464290142059326,5.264289855957031,5.357140064239502,5.4214301109313965,20270054.0,5.252123832702637
2011-05-25,5.535709857940674,5.3142900466918945,5.349999904632568,5.335710048675537,17470276.0,5.169081211090088
2011-05-26,5.478569984436035,5.335710048675537,5.364290237426758,5.342860221862793,16788600.0,5.176008224487305
2011-05-27,5.29286003112793,4.864290237426758,5.29286003112793,4.892859935760498,29821989.0,4.740060806274414
2011-05-30,4.914289951324463,4.642859935760498,4.857140064239502,4.728569984436035,15143882.0,4.580901145935059
2011-05-31,4.892859935760498,4.721429824829102,4.735710144042969,4.871429920196533,12003969.0,4.719300270080566
2011-06-01,4.942860126495361,4.8285698890686035,4.835710048675537,4.885709762573242,14876485.0,4.7331342697143555
2011-06-02,4.878570079803467,4.607140064239502,4.785709857940674,4.692860126495361,22570214.0,4.546306610107422
2011-06-03,4.8142900466918945,4.6714301109313965,4.6857099533081055,4.807139873504639,12076481.0,4.657017707824707
2011-06-07,4.849999904632568,4.757140159606934,4.771430015563965,4.835710048675537,13737755.0,4.684695720672607
2011-06-08,4.907139778137207,4.757140159606934,4.821430206298828,4.885709762573242,15317348.0,4.7331342697143555
2011-06-09,4.9214301109313965,4.778570175170898,4.857140064239502,4.807139873504639,13964073.0,4.657017707824707
2011-06-10,4.835710048675537,4.650000095367432,4.800000190734863,4.800000190734863,14318823.0,4.650101184844971
2011-06-13,4.807139873504639,4.6857099533081055,4.742859840393066,4.771430015563965,6655269.0,4.62242317199707
2011-06-14,4.900000095367432,4.778570175170898,4.778570175170898,4.857140064239502,14444414.0,4.705456733703613
2011-06-15,4.885709762573242,4.778570175170898,4.8285698890686035,4.79286003112793,12459486.0,4.643184185028076
2011-06-16,4.892859935760498,4.721429824829102,4.721429824829102,4.79286003112793,12944617.0,4.643184185028076
2011-06-17,4.8142900466918945,4.714290142059326,4.75,4.800000190734863,6609516.0,4.650101184844971
2011-06-20,4.835710048675537,4.678569793701172,4.79286003112793,4.692860126495361,7223195.0,4.546306610107422
2011-06-21,4.742859840393066,4.449999809265137,4.728569984436035,4.535709857940674,17570193.0,4.394063949584961
2011-06-22,4.5642900466918945,4.4357099533081055,4.54286003112793,4.5,8051019.0,4.359469413757324
2011-06-23,4.642859935760498,4.414289951324463,4.485710144042969,4.599999904632568,10877002.0,4.4563469886779785
2011-06-24,4.742859840393066,4.557139873504639,4.571430206298828,4.714290142059326,12841902.0,4.567068099975586
2011-06-27,4.785709857940674,4.692860126495361,4.714290142059326,4.778570175170898,11261415.0,4.629340171813965
2011-06-28,4.771430015563965,4.6857099533081055,4.771430015563965,4.764289855957031,10061395.0,4.615506172180176
2011-06-29,4.892859935760498,4.728569984436035,4.75,4.79286003112793,19166966.0,4.643184185028076
2011-06-30,4.864290237426758,4.778570175170898,4.785709857940674,4.857140064239502,11816138.0,4.705456733703613
2011-07-01,4.885709762573242,4.79286003112793,4.842860221862793,4.8142900466918945,8598429.0,4.663944721221924
2011-07-04,4.964290142059326,4.821430206298828,4.849999904632568,4.942860126495361,13774626.0,4.78849983215332
2011-07-05,4.985710144042969,4.900000095367432,4.9214301109313965,4.942860126495361,9646476.0,4.78849983215332
2011-07-06,4.942860126495361,4.807139873504639,4.9357099533081055,4.885709762573242,13769234.0,4.7331342697143555
2011-07-07,4.9357099533081055,4.8285698890686035,4.892859935760498,4.9214301109313965,13991327.0,4.767738342285156
2011-07-08,5.092860221862793,4.857140064239502,4.900000095367432,5.057139873504639,27156974.0,4.899210453033447
2011-07-11,5.099999904632568,4.992859840393066,5.028570175170898,5.028570175170898,14526642.0,4.871533393859863
2011-07-12,5.0785698890686035,4.892859935760498,4.971429824829102,5.007140159606934,16412147.0,4.850772380828857
2011-07-13,5.192860126495361,4.964290142059326,5.0,5.164289951324463,22040993.0,5.003015041351318
2011-07-14,5.199999809265137,5.099999904632568,5.157139778137207,5.192860126495361,16344452.0,5.030693054199219
2011-07-15,5.1857099533081055,5.107140064239502,5.1714301109313965,5.142859935760498,11005631.0,4.982253551483154
2011-07-18,5.1714301109313965,5.057139873504639,5.142859935760498,5.0785698890686035,16218408.0,4.919971466064453
2011-07-19,5.050000190734863,4.9357099533081055,5.050000190734863,4.949999809265137,13543919.0,4.795415878295898
2011-07-20,5.085710048675537,4.964290142059326,4.992859840393066,5.021430015563965,12384834.0,4.8646159172058105
2011-07-21,5.128570079803467,4.95713996887207,5.04286003112793,5.050000190734863,15813348.0,4.892293930053711
2011-07-25,5.04286003112793,4.75,5.04286003112793,4.800000190734863,16910702.0,4.650101184844971
2011-07-26,4.8285698890686035,4.70713996887207,4.785709857940674,4.778570175170898,7205282.0,4.629340171813965
2011-07-27,4.878570079803467,4.714290142059326,4.764289855957031,4.849999904632568,9193322.0,4.6985392570495605
2011-07-28,4.892859935760498,4.728569984436035,4.800000190734863,4.885709762573242,12225997.0,4.7331342697143555
2011-07-29,4.9357099533081055,4.8142900466918945,4.878570079803467,4.900000095367432,11084693.0,4.746978282928467
2011-08-01,4.949999809265137,4.800000190734863,4.857140064239502,4.907139778137207,9209365.0,4.753894805908203
2011-08-02,4.885709762573242,4.642859935760498,4.878570079803467,4.79286003112793,13567835.0,4.643184185028076
2011-08-03,4.8142900466918945,4.664289951324463,4.714290142059326,4.75,8751337.0,4.601662635803223
2011-08-04,4.807139873504639,4.742859840393066,4.75,4.778570175170898,7550900.0,4.629340171813965
2011-08-05,4.79286003112793,4.550000190734863,4.614290237426758,4.728569984436035,23161549.0,4.580901145935059
2011-08-08,4.6857099533081055,4.257140159606934,4.642859935760498,4.321430206298828,29463106.0,4.186476707458496
2011-08-09,4.335710048675537,4.085710048675537,4.178569793701172,4.278570175170898,14962209.0,4.144954681396484
2011-08-10,4.4214301109313965,4.271430015563965,4.357140064239502,4.285709857940674,19492982.0,4.151871681213379
2011-08-11,4.714290142059326,4.150000095367432,4.1857099533081055,4.714290142059326,32807248.0,4.567068099975586
2011-08-12,4.785709857940674,4.599999904632568,4.771430015563965,4.657139778137207,27875125.0,4.511702537536621
2011-08-15,4.842860221862793,4.664289951324463,4.692860126495361,4.757140159606934,22939238.0,4.608579158782959
2011-08-16,4.842860221862793,4.692860126495361,4.757140159606934,4.835710048675537,16275144.0,4.684695720672607
2011-08-17,4.892859935760498,4.757140159606934,4.800000190734863,4.79286003112793,14421158.0,4.643184185028076
2011-08-18,4.821430206298828,4.635709762573242,4.75,4.678569793701172,16215283.0,4.532463073730469
2011-08-19,4.628570079803467,4.428569793701172,4.571430206298828,4.5642900466918945,16823861.0,4.421751499176025
2011-08-22,4.614290237426758,4.492859840393066,4.5785698890686035,4.535709857940674,7821240.0,4.394063949584961
2011-08-23,4.650000095367432,4.528570175170898,4.571430206298828,4.635709762573242,7969703.0,4.490941524505615
2011-08-24,4.857140064239502,4.642859935760498,4.642859935760498,4.692860126495361,15304143.0,4.546306610107422
2011-08-25,4.928569793701172,4.657139778137207,4.692860126495361,4.864290237426758,23846803.0,4.712383270263672
2011-08-26,5.0,4.8285698890686035,4.857140064239502,4.892859935760498,22247978.0,4.740060806274414
2011-08-29,5.0,4.8142900466918945,4.907139778137207,4.928569793701172,17476873.0,4.774655818939209
2011-08-30,4.978569984436035,4.8285698890686035,4.949999809265137,4.849999904632568,13609972.0,4.6985392570495605
2011-08-31,4.928569793701172,4.785709857940674,4.842860221862793,4.907139778137207,10746718.0,4.753894805908203
2011-09-01,5.092860221862793,4.900000095367432,4.9214301109313965,4.978569984436035,20851126.0,4.823093891143799
2011-09-02,5.0,4.8285698890686035,4.942860126495361,4.857140064239502,10974983.0,4.705456733703613
2011-09-05,4.8142900466918945,4.678569793701172,4.785709857940674,4.714290142059326,10000088.0,4.567068099975586
2011-09-06,4.75,4.664289951324463,4.6857099533081055,4.728569984436035,5317735.0,4.580901145935059
2011-09-07,4.907139778137207,4.728569984436035,4.764289855957031,4.892859935760498,11015214.0,4.740060806274414
2011-09-08,4.964290142059326,4.821430206298828,4.892859935760498,4.835710048675537,9686150.0,4.684695720672607
2011-09-09,4.9357099533081055,4.821430206298828,4.857140064239502,4.914289951324463,8763366.0,4.760821342468262
2011-09-13,5.028570175170898,4.8285698890686035,4.864290237426758,4.992859840393066,19201781.0,4.83693790435791
2011-09-14,5.021430015563965,4.857140064239502,5.0,4.992859840393066,16628865.0,4.83693790435791
2011-09-15,5.135709762573242,4.964290142059326,5.014289855957031,5.021430015563965,18514811.0,4.8646159172058105
2011-09-16,5.0785698890686035,4.949999809265137,5.04286003112793,4.964290142059326,10965906.0,4.809260845184326
2011-09-19,4.942860126495361,4.778570175170898,4.942860126495361,4.785709857940674,11946800.0,4.636257171630859
2011-09-20,4.864290237426758,4.728569984436035,4.778570175170898,4.800000190734863,8851343.0,4.650101184844971
2011-09-21,4.971429824829102,4.75,4.807139873504639,4.942860126495361,16254416.0,4.78849983215332
2011-09-22,5.107140064239502,4.885709762573242,4.892859935760498,4.95713996887207,27979735.0,4.802333354949951
2011-09-23,5.107140064239502,4.864290237426758,4.871429920196533,5.107140064239502,33673785.0,4.9476494789123535
2011-09-26,5.271430015563965,5.035709857940674,5.0785698890686035,5.071430206298828,35362501.0,4.913054466247559
2011-09-27,5.1714301109313965,4.9357099533081055,5.121429920196533,5.050000190734863,23278514.0,4.892293930053711
2011-09-28,5.307139873504639,5.050000190734863,5.0642900466918945,5.235710144042969,43323450.0,5.072204113006592
2011-09-29,5.20713996887207,4.857140064239502,5.1714301109313965,4.914289951324463,35431913.0,4.760821342468262
2011-09-30,4.985710144042969,4.585710048675537,4.885709762573242,4.635709762573242,26578360.0,4.490941524505615
2011-10-10,4.714290142059326,4.557139873504639,4.6857099533081055,4.657139778137207,11147431.0,4.511702537536621
2011-10-11,4.807139873504639,4.614290237426758,4.757140159606934,4.6857099533081055,12310788.0,4.539380073547363
2011-10-12,4.9357099533081055,4.607140064239502,4.650000095367432,4.928569793701172,16774831.0,4.774655818939209
2011-10-13,5.107140064239502,4.885709762573242,4.907139778137207,5.085710048675537,23867552.0,4.926888465881348
2011-10-14,5.164289951324463,5.0,5.050000190734863,5.121429920196533,19393878.0,4.961493015289307
2011-10-17,5.20713996887207,5.0785698890686035,5.142859935760498,5.121429920196533,16153266.0,4.961493015289307
2011-10-18,5.271430015563965,5.035709857940674,5.092860221862793,5.04286003112793,34330428.0,4.885376453399658
2011-10-19,5.25,5.04286003112793,5.071430206298828,5.242859840393066,30068515.0,5.07913064956665
2011-10-20,5.114290237426758,4.721429824829102,5.085710048675537,4.721429824829102,51239666.0,4.573984146118164
2011-10-21,4.778570175170898,4.607140064239502,4.607140064239502,4.6714301109313965,11357848.0,4.525545597076416
2011-10-24,4.892859935760498,4.650000095367432,4.692860126495361,4.849999904632568,13141944.0,4.6985392570495605
2011-10-25,5.050000190734863,4.835710048675537,4.892859935760498,4.992859840393066,21170097.0,4.83693790435791
2011-10-26,5.035709857940674,4.885709762573242,4.949999809265137,4.964290142059326,20797193.0,4.809260845184326
2011-10-27,5.099999904632568,4.942860126495361,4.964290142059326,5.007140159606934,15624610.0,4.850772380828857
2011-10-28,5.107140064239502,4.978569984436035,5.0642900466918945,5.071430206298828,23397973.0,4.913054466247559
2011-10-31,5.135709762573242,4.985710144042969,5.0642900466918945,5.128570079803467,19648990.0,4.968410015106201
2011-11-01,5.128570079803467,4.971429824829102,5.057139873504639,5.050000190734863,16982152.0,4.892293930053711
2011-11-02,5.199999809265137,4.864290237426758,4.942860126495361,5.1714301109313965,28018481.0,5.0099310874938965
2011-11-03,5.428569793701172,5.142859935760498,5.164289951324463,5.214290142059326,52899314.0,5.051453113555908
2011-11-04,5.321430206298828,5.142859935760498,5.221429824829102,5.228569984436035,22267411.0,5.065287113189697
2011-11-07,5.4214301109313965,5.192860126495361,5.235710144042969,5.392859935760498,38478045.0,5.224445819854736
2011-11-08,5.478569984436035,5.271430015563965,5.364290237426758,5.285709857940674,31459222.0,5.12064266204834
2011-11-09,5.507140159606934,5.235710144042969,5.3142900466918945,5.464290142059326,27987864.0,5.293645858764648
2011-11-10,5.54286003112793,5.364290237426758,5.414289951324463,5.4357099533081055,37086125.0,5.265958309173584
2011-11-11,5.4214301109313965,5.271430015563965,5.321430206298828,5.307139873504639,23167692.0,5.1414031982421875
2011-11-14,5.464290142059326,5.3142900466918945,5.364290237426758,5.407139778137207,17715283.0,5.238280296325684
2011-11-15,5.45713996887207,5.307139873504639,5.385709762573242,5.321430206298828,19174715.0,5.155247211456299
2011-11-16,5.321430206298828,5.0785698890686035,5.321430206298828,5.114290237426758,25350343.0,4.954576015472412
2011-11-17,5.278570175170898,5.099999904632568,5.135709762573242,5.1714301109313965,18098018.0,5.0099310874938965
2011-11-18,5.221429824829102,5.050000190734863,5.107140064239502,5.071430206298828,14905650.0,4.913054466247559
2011-11-21,5.178569793701172,5.0,5.121429920196533,5.1714301109313965,14419066.0,5.0099310874938965
2011-11-22,5.3142900466918945,5.107140064239502,5.107140064239502,5.3142900466918945,21118692.0,5.148330211639404
2011-11-23,5.4214301109313965,5.214290142059326,5.29286003112793,5.257140159606934,22999337.0,5.092965126037598
2011-11-24,5.471429824829102,5.1857099533081055,5.20713996887207,5.4214301109313965,27045106.0,5.252123832702637
2011-11-25,5.521430015563965,5.342860221862793,5.414289951324463,5.414289951324463,20079666.0,5.2452073097229
2011-11-28,5.485710144042969,5.235710144042969,5.428569793701172,5.3142900466918945,19294599.0,5.148330211639404
2011-11-29,5.835710048675537,5.307139873504639,5.357140064239502,5.592860221862793,58056630.0,5.418200492858887
2011-11-30,5.664289951324463,5.335710048675537,5.514289855957031,5.5,42339713.0,5.328240394592285
2011-12-01,5.857140064239502,5.571430206298828,5.650000095367432,5.585710048675537,58367146.0,5.411273956298828
2011-12-02,5.735710144042969,5.485710144042969,5.514289855957031,5.585710048675537,32445782.0,5.411273956298828
2011-12-05,5.635709762573242,5.085710048675537,5.614290237426758,5.121429920196533,45297362.0,4.961493015289307
2011-12-06,5.228569984436035,5.035709857940674,5.142859935760498,5.178569793701172,20758067.0,5.016848564147949
2011-12-07,5.242859840393066,5.135709762573242,5.178569793701172,5.228569984436035,12623275.0,5.065287113189697
2011-12-08,5.392859935760498,5.199999809265137,5.264289855957031,5.321430206298828,21499952.0,5.155247211456299
2011-12-09,5.342860221862793,5.121429920196533,5.242859840393066,5.199999809265137,19400571.0,5.037608623504639
2011-12-12,5.221429824829102,4.985710144042969,5.121429920196533,5.014289855957031,19076443.0,4.857698917388916
2011-12-13,4.949999809265137,4.557139873504639,4.9357099533081055,4.5785698890686035,29646912.0,4.435585975646973
2011-12-14,4.635709762573242,4.4357099533081055,4.507140159606934,4.471429824829102,15379392.0,4.331791400909424
2011-12-15,4.507140159606934,4.378570079803467,4.449999809265137,4.464290142059326,12284513.0,4.324875354766846
2011-12-16,4.614290237426758,4.442860126495361,4.45713996887207,4.607140064239502,12723998.0,4.463263988494873
2011-12-19,4.592860221862793,4.400000095367432,4.535709857940674,4.5785698890686035,12488297.0,4.435585975646973
2011-12-20,4.642859935760498,4.449999809265137,4.557139873504639,4.478569984436035,16095898.0,4.338708877563477
2011-12-21,4.535709857940674,4.107140064239502,4.528570175170898,4.135709762573242,23262339.0,4.006555557250977
2011-12-22,4.099999904632568,3.8642899990081787,4.099999904632568,3.978569984436035,19444828.0,3.854323625564575
2011-12-23,4.0642900466918945,3.9214301109313965,3.950000047683716,4.0,14231857.0,3.875084161758423
2011-12-26,4.092860221862793,3.9714300632476807,3.9928600788116455,3.978569984436035,8826707.0,3.854323625564575
2011-12-27,4.007140159606934,3.7357099056243896,3.978569984436035,3.7428600788116455,14128996.0,3.625974416732788
2011-12-28,3.835710048675537,3.700000047683716,3.714289903640747,3.799999952316284,9842584.0,3.6813299655914307
2011-12-29,3.9714300632476807,3.799999952316284,3.8071401119232178,3.892859935760498,12058091.0,3.771289825439453
2011-12-30,3.9357099533081055,3.8499999046325684,3.907140016555786,3.914289951324463,9691116.0,3.792050838470459
2012-01-04,3.9571399688720703,3.7214300632476807,3.9571399688720703,3.728569984436035,9761784.0,3.6121304035186768
2012-01-05,3.8285698890686035,3.657140016555786,3.714289903640747,3.700000047683716,8554430.0,3.5844526290893555
2012-01-06,3.75,3.5571401119232178,3.6857099533081055,3.714289903640747,9677510.0,3.5982964038848877
2012-01-09,3.928570032119751,3.628570079803467,3.714289903640747,3.9000000953674316,12010888.0,3.7782070636749268
2012-01-10,4.071430206298828,3.871429920196533,3.914289951324463,4.0642900466918945,16666231.0,3.937366485595703
2012-01-11,4.0785698890686035,3.978569984436035,4.071430206298828,4.021430015563965,12175278.0,3.8958446979522705
2012-01-12,4.092860221862793,3.9571399688720703,4.028570175170898,3.9928600788116455,9671127.0,3.8681671619415283
2012-01-13,4.035709857940674,3.7928600311279297,4.0,3.8142900466918945,10929286.0,3.695173501968384
2012-01-16,3.8642899990081787,3.75,3.771430015563965,3.771430015563965,6773184.0,3.6536521911621094
2012-01-17,4.050000190734863,3.75,3.7785699367523193,4.04286003112793,12633899.0,3.9166057109832764
2012-01-18,4.107140064239502,3.9428598880767822,4.04286003112793,3.964289903640747,10298144.0,3.840489387512207
2012-01-19,4.0642900466918945,3.9357099533081055,3.9357099533081055,4.035709857940674,7017945.0,3.9096786975860596
2012-01-20,4.092860221862793,4.007140159606934,4.035709857940674,4.028570175170898,6968416.0,3.902761936187744
2012-01-30,4.057139873504639,3.892859935760498,4.04286003112793,3.907140016555786,8383389.0,3.7851240634918213
2012-01-31,3.964289903640747,3.857140064239502,3.9000000953674316,3.9571399688720703,5961750.0,3.8335626125335693
2012-02-01,3.9857099056243896,3.8285698890686035,3.9428598880767822,3.8499999046325684,6711113.0,3.7297682762145996
2012-02-02,3.9357099533081055,3.835710048675537,3.8499999046325684,3.9214301109313965,6791705.0,3.7989675998687744
2012-02-03,4.0642900466918945,3.907140016555786,3.907140016555786,4.014289855957031,12218476.0,3.888927459716797
2012-02-06,4.164289951324463,3.978569984436035,4.0,4.114290237426758,15906964.0,3.9858055114746094
2012-02-07,4.085710048675537,3.978569984436035,4.085710048675537,3.9928600788116455,9362988.0,3.8681671619415283
2012-02-08,4.142859935760498,3.928570032119751,3.9714300632476807,4.114290237426758,10637156.0,3.9858055114746094
2012-02-09,4.20713996887207,4.085710048675537,4.107140064239502,4.1714301109313965,17022387.0,4.041161060333252
2012-02-10,4.214290142059326,4.114290237426758,4.150000095367432,4.164289951324463,11335840.0,4.034243106842041
2012-02-13,4.228569984436035,4.071430206298828,4.128570079803467,4.221429824829102,14033051.0,4.089598655700684
2012-02-14,4.342860221862793,4.164289951324463,4.242859840393066,4.242859840393066,16335232.0,4.110360145568848
2012-02-15,4.392859935760498,4.192860126495361,4.214290142059326,4.364290237426758,17405032.0,4.22799825668335
2012-02-16,4.414289951324463,4.321430206298828,4.364290237426758,4.407139778137207,16850855.0,4.269509315490723
2012-02-17,4.442860126495361,4.264289855957031,4.400000095367432,4.4357099533081055,17024145.0,4.297187805175781
2012-02-20,4.557139873504639,4.407139778137207,4.5,4.5,16606684.0,4.359469413757324
2012-02-21,4.714290142059326,4.464290142059326,4.485710144042969,4.635709762573242,27974483.0,4.490941524505615
2012-02-22,5.099999904632568,4.650000095367432,4.650000095367432,4.95713996887207,56903422.0,4.802333354949951
2012-02-23,5.135709762573242,4.942860126495361,5.007140159606934,5.057139873504639,44806130.0,4.899210453033447
2012-02-24,5.242859840393066,4.985710144042969,5.071430206298828,5.1714301109313965,39830621.0,5.0099310874938965
2012-02-27,5.235710144042969,5.0785698890686035,5.157139778137207,5.128570079803467,34157785.0,4.968410015106201
2012-02-28,5.307139873504639,5.085710048675537,5.099999904632568,5.092860221862793,35938251.0,4.9338154792785645
2012-02-29,5.54286003112793,4.964290142059326,5.071430206298828,5.357140064239502,57160529.0,5.189842700958252
2012-03-01,5.5642900466918945,5.321430206298828,5.321430206298828,5.407139778137207,35257885.0,5.238280296325684
2012-03-02,5.478569984436035,5.285709857940674,5.378570079803467,5.45713996887207,27753833.0,5.286718368530273
2012-03-05,5.842860221862793,5.45713996887207,5.45713996887207,5.70713996887207,41226936.0,5.528911590576172
2012-03-06,5.807139873504639,5.599999904632568,5.735710144042969,5.778570175170898,29794294.0,5.598111152648926
2012-03-07,6.0,5.428569793701172,5.70713996887207,5.449999809265137,58052400.0,5.279802322387695
2012-03-08,5.835710048675537,5.4214301109313965,5.471429824829102,5.821430206298828,53705977.0,5.639632701873779
2012-03-09,5.964290142059326,5.728569984436035,5.842860221862793,5.9357099533081055,43081907.0,5.7503437995910645
2012-03-12,6.20713996887207,5.79286003112793,5.95713996887207,5.928569793701172,47762205.0,5.74342679977417
2012-03-13,5.985710144042969,5.771430015563965,5.907139778137207,5.871429920196533,29808823.0,5.688071250915527
2012-03-14,6.4214301109313965,5.835710048675537,5.835710048675537,6.0,80225373.0,5.812625885009766
2012-03-15,6.142859935760498,5.79286003112793,6.057139873504639,5.971429824829102,46368457.0,5.784948348999023
2012-03-16,6.571430206298828,5.928569793701172,5.928569793701172,6.571430206298828,86930010.0,6.3662109375
2012-03-19,6.942860126495361,6.592860221862793,6.692860126495361,6.6857099533081055,80589460.0,6.476922035217285
2012-03-20,6.728569984436035,6.4214301109313965,6.642859935760498,6.521430015563965,44643087.0,6.317772388458252
2012-03-21,6.592860221862793,6.178569793701172,6.528570175170898,6.400000095367432,49918716.0,6.200134754180908
2012-03-22,6.592860221862793,6.307139873504639,6.392859935760498,6.364290237426758,40942371.0,6.165539741516113
2012-03-23,6.321430206298828,5.9357099533081055,6.3142900466918945,6.021430015563965,46072469.0,5.8333868980407715
2012-03-26,6.271430015563965,6.007140159606934,6.035709857940674,6.242859840393066,29549668.0,6.047901630401611
2012-03-27,6.264289855957031,5.942860126495361,6.242859840393066,5.964290142059326,26261813.0,5.778030872344971
2012-03-28,6.107140064239502,5.857140064239502,5.928569793701172,6.014289855957031,36637120.0,5.826469898223877
2012-03-29,6.107140064239502,5.878570079803467,5.992859840393066,5.9214301109313965,28534587.0,5.736510276794434
2012-03-30,5.95713996887207,5.550000190734863,5.914289951324463,5.599999904632568,48076136.0,5.425117492675781
2012-04-05,6.157139778137207,5.628570079803467,5.678569793701172,6.157139778137207,36017798.0,5.9648590087890625
2012-04-06,6.771430015563965,6.4357099533081055,6.592860221862793,6.771430015563965,77330294.0,6.55996561050415
2012-04-09,6.942860126495361,6.464290142059326,6.857140064239502,6.54286003112793,119740098.0,6.3385329246521
2012-04-10,6.592860221862793,6.228569984436035,6.442860126495361,6.54286003112793,91258793.0,6.3385329246521
2012-04-11,7.071430206298828,6.342860221862793,6.4214301109313965,6.75,106617434.0,6.539204120635986
2012-04-12,6.79286003112793,6.442860126495361,6.642859935760498,6.764289855957031,66186864.0,6.5530476570129395
2012-04-13,7.135709762573242,6.650000095367432,6.757140159606934,6.864290237426758,75800169.0,6.649925231933594
2012-04-16,6.821430206298828,6.5785698890686035,6.785709857940674,6.628570079803467,62403746.0,6.421566963195801
2012-04-17,7.29286003112793,6.535709857940674,6.642859935760498,7.071430206298828,144310463.0,6.850596904754639
2012-04-18,7.235710144042969,6.842860221862793,6.9214301109313965,7.1857099533081055,106003578.0,6.961307525634766
2012-04-19,7.1857099533081055,6.821430206298828,7.121429920196533,6.9357099533081055,78706104.0,6.719114780426025
2012-04-20,7.107140064239502,6.821430206298828,6.900000095367432,6.949999809265137,70734939.0,6.7329583168029785
2012-04-23,7.007140159606934,6.535709857940674,6.949999809265137,6.650000095367432,57054475.0,6.442327499389648
2012-04-24,6.835710048675537,6.514289855957031,6.571430206298828,6.771430015563965,42852330.0,6.55996561050415
2012-04-25,6.8285698890686035,6.614290237426758,6.721429824829102,6.714290142059326,39837544.0,6.504610061645508
2012-04-26,7.035709857940674,6.650000095367432,6.721429824829102,6.892859935760498,60967223.0,6.677602767944336
2012-04-27,7.264289855957031,6.8285698890686035,6.885709762573242,7.0,72581315.0,6.781397342681885
2012-05-02,7.699999809265137,7.0,7.150000095367432,7.699999809265137,101324718.0,7.459536552429199
2012-05-03,8.257140159606934,7.607140064239502,7.714290142059326,8.0,116402823.0,7.750168323516846
2012-05-04,8.221429824829102,7.835710048675537,7.885709762573242,8.135709762573242,61300442.0,7.8816399574279785
2012-05-07,8.464289665222168,8.028570175170898,8.071430206298828,8.185709953308105,72219927.0,7.930078983306885
2012-05-08,8.45713996887207,7.949999809265137,8.192859649658203,8.257140159606934,76393499.0,7.999277591705322
2012-05-09,8.235710144042969,7.95713996887207,8.128569602966309,8.071430206298828,57813513.0,7.819367408752441
2012-05-10,8.771430015563965,8.014289855957031,8.092860221862793,8.742859840393066,73936355.0,8.469828605651855
2012-05-11,8.949999809265137,8.571430206298828,8.642860412597656,8.578570365905762,68767260.0,8.310669898986816
2012-05-14,8.692859649658203,8.300000190734863,8.628569602966309,8.471429824829102,53975952.0,8.206875801086426
2012-05-15,8.657139778137207,8.29286003112793,8.364290237426758,8.5,44911203.0,8.234553337097168
2012-05-16,8.607139587402344,8.20713996887207,8.428569793701172,8.350000381469727,48044790.0,8.089239120483398
2012-05-17,8.428569793701172,8.021430015563965,8.364290237426758,8.20713996887207,49335539.0,7.950839996337891
2012-05-18,8.378569602966309,7.971429824829102,8.100000381469727,8.04286003112793,44384107.0,7.791689395904541
2012-05-21,8.850000381469727,8.078570365905762,8.135709762573242,8.692859649658203,93448790.0,8.42138957977295
2012-05-22,8.992859840393066,8.628569602966309,8.678569793701172,8.878569602966309,65655106.0,8.601300239562988
2012-05-23,9.114290237426758,8.714289665222168,8.821430206298828,8.907139778137207,66726156.0,8.628978729248047
2012-05-24,8.985710144042969,8.357139587402344,8.785710334777832,8.435709953308105,67126961.0,8.172270774841309
2012-05-25,8.478569984436035,8.142860412597656,8.392860412597656,8.257140159606934,41882389.0,7.999277591705322
2012-05-28,8.564290046691895,8.071430206298828,8.257140159606934,8.521430015563965,43380669.0,8.255313873291016
2012-05-29,8.614290237426758,8.342860221862793,8.464289665222168,8.521430015563965,42600685.0,8.255313873291016
2012-05-30,8.79286003112793,8.421429634094238,8.5,8.5,39652405.0,8.234553337097168
2012-05-31,8.921429634094238,8.428569793701172,8.564290046691895,8.778570175170898,55713394.0,8.504425048828125
2012-06-01,8.885709762573242,8.635709762573242,8.764289855957031,8.714289665222168,41614824.0,8.442151069641113
2012-06-04,8.578570365905762,8.178569793701172,8.478569984436035,8.192859649658203,44050590.0,7.937004566192627
2012-06-05,8.328570365905762,8.121430397033691,8.257140159606934,8.242859840393066,28488374.0,7.985443115234375
2012-06-06,8.328570365905762,7.864290237426758,8.285710334777832,7.9357099533081055,46151916.0,7.687885284423828
2012-06-07,8.20713996887207,7.871429920196533,8.114290237426758,7.900000095367432,35921604.0,7.653291702270508
2012-06-08,7.900000095367432,7.900000095367432,7.900000095367432,7.900000095367432,0.0,7.653291702270508
2012-06-11,8.071430206298828,7.6714301109313965,7.864290237426758,7.992859840393066,35879817.0,7.743251323699951
2012-06-12,8.035710334777832,7.800000190734863,7.9214301109313965,7.985710144042969,23036927.0,7.736324787139893
2012-06-13,8.399999618530273,7.971429824829102,7.985710144042969,8.371430397033691,44586191.0,8.10999870300293
2012-06-14,8.600000381469727,8.278570175170898,8.321430206298828,8.29286003112793,46667430.0,8.033883094787598
2012-06-15,8.414290428161621,8.185709953308105,8.321430206298828,8.335709571838379,23928576.0,8.075394630432129
2012-06-18,8.571430206298828,8.235710144042969,8.321430206298828,8.557140350341797,39461510.0,8.289909362792969
2012-06-19,8.535710334777832,8.235710144042969,8.5,8.271430015563965,27737957.0,8.013121604919434
2012-06-20,8.392860412597656,8.0,8.285710334777832,8.021430015563965,26354669.0,7.770928859710693
2012-06-21,8.035710334777832,7.8285698890686035,7.985710144042969,7.928569793701172,24408673.0,7.68096923828125
2012-06-25,7.985710144042969,7.678569793701172,7.885709762573242,7.692860126495361,18993053.0,7.452620029449463
2012-06-26,7.785709857940674,7.45713996887207,7.635709762573242,7.714280128479004,21351982.0,7.473370552062988
2012-06-27,7.949999809265137,7.6857099533081055,7.6857099533081055,7.742859840393066,22694218.0,7.501058101654053
2012-06-28,8.135709762573242,7.75,7.821430206298828,7.821430206298828,33496687.0,7.577175140380859
2012-06-29,8.350000381469727,7.778570175170898,7.778570175170898,8.328570365905762,41718856.0,8.068476676940918
2012-07-02,9.16427993774414,8.392860412597656,8.392860412597656,8.757140159606934,84744738.0,8.483663558959961
2012-07-03,9.050000190734863,8.66427993774414,8.678569793701172,8.899999618530273,49035042.0,8.622061729431152
2012-07-04,9.071430206298828,8.735710144042969,8.878569602966309,8.935709953308105,40834918.0,8.656656265258789
2012-07-05,8.899999618530273,8.428569793701172,8.871430397033691,8.671429634094238,44402118.0,8.400629997253418
2012-07-06,9.471429824829102,8.614290237426758,8.714280128479004,9.364290237426758,79146566.0,9.071853637695312
2012-07-09,9.814290046691895,9.135709762573242,9.528570175170898,9.221429824829102,94173534.0,8.933454513549805
2012-07-10,10.142900466918945,9.371430397033691,9.428569793701172,9.785710334777832,107595629.0,9.480112075805664
2012-07-11,10.178600311279297,9.464280128479004,9.571430206298828,10.149999618530273,68945262.0,9.833024978637695
2012-07-12,10.685700416564941,10.021400451660156,10.071399688720703,10.214300155639648,91960912.0,9.895317077636719
2012-07-13,10.321399688720703,9.949999809265137,10.100000381469727,10.185700416564941,49153336.0,9.867610931396484
2012-07-16,10.585700035095215,10.092900276184082,10.135700225830078,10.192899703979492,57941297.0,9.87458610534668
2012-07-17,10.157099723815918,9.714280128479004,10.0,10.028599739074707,44634485.0,9.71541690826416
2012-07-18,10.442899703979492,9.871430397033691,9.899999618530273,10.407099723815918,57283483.0,10.082096099853516
2012-07-19,10.635700225830078,10.221400260925293,10.357099533081055,10.42140007019043,45766156.0,10.09595012664795
2012-07-20,10.528599739074707,9.714280128479004,10.414299964904785,9.785710334777832,51885899.0,9.480112075805664
2012-07-23,9.992859840393066,9.428569793701172,9.657139778137207,9.91427993774414,40803726.0,9.604666709899902
2012-07-24,10.342900276184082,9.79286003112793,10.014300346374512,9.899999618530273,47917151.0,9.590831756591797
2012-07-25,10.028599739074707,9.628569602966309,9.871430397033691,9.70713996887207,29754699.0,9.403995513916016
2012-07-26,9.949999809265137,9.357139587402344,9.764289855957031,9.428569793701172,40413364.0,9.134125709533691
2012-07-27,9.721429824829102,9.221429824829102,9.5,9.70713996887207,40211999.0,9.403995513916016
2012-07-30,9.828570365905762,9.399999618530273,9.692859649658203,9.771430015563965,36037674.0,9.466278076171875
2012-07-31,9.721429824829102,8.935709953308105,9.642860412597656,8.978569984436035,44250329.0,8.6981782913208
2012-08-01,9.307140350341797,8.95713996887207,8.985710144042969,9.185709953308105,40217668.0,8.898849487304688
2012-08-02,9.328570365905762,9.014289855957031,9.142860412597656,9.085709571838379,31017841.0,8.801972389221191
2012-08-03,9.45713996887207,9.035710334777832,9.142860412597656,9.435709953308105,34960332.0,9.141042709350586
2012-08-06,9.699999809265137,9.271430015563965,9.29286003112793,9.628569602966309,35574099.0,9.327878952026367
2012-08-07,9.964280128479004,9.521430015563965,9.578570365905762,9.75,38093757.0,9.445517539978027
2012-08-08,9.835709571838379,9.478569984436035,9.721429824829102,9.507140159606934,28363416.0,9.21024227142334
2012-08-09,10.457099914550781,9.392860412597656,9.464280128479004,10.342900276184082,85129434.0,10.019902229309082
2012-08-10,10.399999618530273,9.964280128479004,10.25,10.121399879455566,46592680.0,9.805318832397461
2012-08-13,10.449999809265137,9.978569984436035,10.057100296020508,9.992859840393066,35780357.0,9.680792808532715
2012-08-14,10.114299774169922,9.66427993774414,9.928569793701172,9.985710144042969,34416320.0,9.673866271972656
2012-08-15,9.95713996887207,9.642860412597656,9.864290237426758,9.649999618530273,23083449.0,9.348639488220215
2012-08-16,9.75,9.142860412597656,9.642860412597656,9.271430015563965,38415946.0,8.981891632080078
2012-08-17,9.528570175170898,9.078570365905762,9.278570175170898,9.492859840393066,22229131.0,9.19640827178955
2012-08-20,9.592860221862793,9.278570175170898,9.321430206298828,9.507140159606934,19366622.0,9.21024227142334
2012-08-21,9.75,9.442859649658203,9.471429824829102,9.649999618530273,21979888.0,9.348639488220215
2012-08-22,9.728569984436035,9.25,9.685709953308105,9.357139587402344,26154329.0,9.064926147460938
2012-08-23,9.449999809265137,9.149999618530273,9.314290046691895,9.350000381469727,19018652.0,9.05801010131836
2012-08-24,9.314290046691895,9.071430206298828,9.271430015563965,9.078570365905762,19145795.0,8.795055389404297
2012-08-27,9.028570175170898,8.592860221862793,9.028570175170898,8.66427993774414,24291671.0,8.39370346069336
2012-08-28,8.885709762573242,8.621430397033691,8.642860412597656,8.75,17681308.0,8.47674560546875
2012-08-29,8.878569602966309,8.678569793701172,8.714280128479004,8.70713996887207,13132732.0,8.435225486755371
2012-08-30,8.785710334777832,8.007140159606934,8.699999809265137,8.300000190734863,34838483.0,8.040799140930176
2012-08-31,8.442859649658203,8.25,8.328570365905762,8.385709762573242,13084939.0,8.123831748962402
2012-09-03,9.014289855957031,8.335709571838379,8.342860221862793,8.857139587402344,28680880.0,8.580540657043457
2012-09-04,9.028570175170898,8.742859840393066,8.992859840393066,8.835709571838379,21795795.0,8.55978012084961
2012-09-05,8.857139587402344,8.66427993774414,8.785710334777832,8.728569984436035,13199412.0,8.455986022949219
2012-09-06,8.899999618530273,8.692859649658203,8.771430015563965,8.842860221862793,11245805.0,8.566707611083984
2012-09-07,9.321430206298828,8.842860221862793,8.921429634094238,9.092860221862793,31171770.0,8.808899879455566
2012-09-10,9.171429634094238,8.850000381469727,9.035710334777832,8.935709953308105,28168541.0,8.656656265258789
2012-09-11,8.864290237426758,8.628569602966309,8.864290237426758,8.728569984436035,22695220.0,8.455986022949219
2012-09-12,8.907139778137207,8.692859649658203,8.79286003112793,8.857139587402344,17801861.0,8.580540657043457
2012-09-13,8.878569602966309,8.428569793701172,8.828570365905762,8.442859649658203,21297565.0,8.179197311401367
2012-09-14,8.564290046691895,8.235710144042969,8.535710334777832,8.378569602966309,23113900.0,8.116915702819824
2012-09-17,8.514289855957031,8.214280128479004,8.421429634094238,8.221429824829102,13554024.0,7.964683532714844
2012-09-18,8.385709762573242,8.135709762573242,8.142860412597656,8.271430015563965,12192215.0,8.013121604919434
2012-09-19,8.364290237426758,8.135709762573242,8.285710334777832,8.235710144042969,12196604.0,7.978516578674316
2012-09-20,8.235710144042969,7.5785698890686035,8.235710144042969,7.664289951324463,30659517.0,7.4249420166015625
2012-09-21,7.735710144042969,7.4214301109313965,7.628570079803467,7.564280033111572,21002214.0,7.328055381774902
2012-09-24,7.821430206298828,7.449999809265137,7.478569984436035,7.714280128479004,18129230.0,7.473370552062988
2012-09-25,7.885709762573242,7.528570175170898,7.678569793701172,7.657139778137207,16471247.0,7.418015003204346
2012-09-26,7.699999809265137,7.257140159606934,7.607140064239502,7.378570079803467,16558560.0,7.1481451988220215
2012-09-27,7.742859840393066,7.3285698890686035,7.400000095367432,7.6714301109313965,20245547.0,7.431859493255615
2012-09-28,8.157139778137207,7.585710048675537,7.642859935760498,8.021430015563965,28027630.0,7.770928859710693
2012-10-08,8.04286003112793,7.764289855957031,7.949999809265137,7.964280128479004,20864002.0,7.715563774108887
2012-10-09,8.199999809265137,7.9357099533081055,7.95713996887207,8.16427993774414,23524638.0,7.909317493438721
2012-10-10,8.16427993774414,7.714280128479004,7.857140064239502,8.128569602966309,52773394.0,7.874722480773926
2012-10-11,8.057140350341797,7.842860221862793,8.057140350341797,7.849999904632568,20808571.0,7.604852199554443
2012-10-12,7.949999809265137,7.6714301109313965,7.914289951324463,7.771430015563965,15633527.0,7.528736114501953
2012-10-15,7.985710144042969,7.735710144042969,7.757140159606934,7.871429920196533,16192066.0,7.625613212585449
2012-10-16,8.54286003112793,7.885709762573242,7.928569793701172,8.242859840393066,49842280.0,7.985443115234375
2012-10-17,8.285710334777832,8.028570175170898,8.199999809265137,8.185709953308105,25829245.0,7.930078983306885
2012-10-18,8.521430015563965,8.149999618530273,8.185709953308105,8.357139587402344,35076237.0,8.096155166625977
2012-10-19,8.399999618530273,8.092860221862793,8.285710334777832,8.128569602966309,32379503.0,7.874722480773926
2012-10-22,8.100000381469727,7.878570079803467,8.085709571838379,8.035710334777832,21322873.0,7.784763336181641
2012-10-23,8.092860221862793,7.928569793701172,8.050000190734863,7.942860126495361,14460140.0,7.694812774658203
2012-10-24,8.021430015563965,7.857140064239502,7.871429920196533,7.878570079803467,10638241.0,7.6325297355651855
2012-10-25,7.971429824829102,7.407139778137207,7.928569793701172,7.449999809265137,30600868.0,7.217344760894775
2012-10-26,7.557139873504639,7.314280033111572,7.471429824829102,7.378570079803467,11889295.0,7.1481451988220215
2012-10-29,7.400000095367432,7.057139873504639,7.392859935760498,7.192860126495361,15888678.0,6.968234539031982
2012-10-30,7.307139873504639,7.142859935760498,7.235710144042969,7.228569984436035,9351657.0,7.002829074859619
2012-10-31,7.285709857940674,7.107140064239502,7.228569984436035,7.199999809265137,11035523.0,6.975151538848877
2012-11-01,7.4214301109313965,7.164289951324463,7.20713996887207,7.378570079803467,27029137.0,7.1481451988220215
2012-11-02,7.6857099533081055,7.29286003112793,7.357140064239502,7.592860221862793,32143473.0,7.355742454528809
2012-11-05,7.564280033111572,7.357140064239502,7.564280033111572,7.3642802238464355,18799492.0,7.13430118560791
2012-11-06,7.400000095367432,7.150000095367432,7.385709762573242,7.307139873504639,14765548.0,7.078945636749268
2012-11-07,7.528570175170898,7.1857099533081055,7.285709857940674,7.507140159606934,17424457.0,7.27269983291626
2012-11-08,7.550000190734863,7.271430015563965,7.392859935760498,7.271430015563965,17415032.0,7.044350624084473
2012-11-09,7.314280033111572,7.121429920196533,7.257140159606934,7.242859840393066,12465712.0,7.0166730880737305
2012-11-12,7.29286003112793,7.142859935760498,7.214280128479004,7.20713996887207,8551928.0,6.982068061828613
2012-11-13,7.242859840393066,6.778570175170898,7.228569984436035,6.807139873504639,17223192.0,6.594559669494629
2012-11-14,6.771430015563965,6.564280033111572,6.75,6.714280128479004,14218864.0,6.5046000480651855
2012-11-15,6.699999809265137,6.392859935760498,6.642859935760498,6.400000095367432,13436537.0,6.200134754180908
2012-11-16,6.428569793701172,6.1714301109313965,6.400000095367432,6.25,14423718.0,6.054818630218506
2012-11-19,6.285709857940674,5.778570175170898,6.221429824829102,6.157139778137207,30370849.0,5.9648590087890625
2012-11-20,6.164289951324463,5.992859840393066,6.107140064239502,6.014289855957031,14855234.0,5.826469898223877
2012-11-21,6.1142802238464355,5.821430206298828,6.007140159606934,6.085710048675537,16002176.0,5.895659923553467
2012-11-22,5.964280128479004,5.79286003112793,5.857140064239502,5.878570079803467,20794193.0,5.694988250732422
2012-11-23,6.464280128479004,5.9214301109313965,5.9214301109313965,6.464280128479004,34828103.0,6.262407302856445
2012-11-26,6.592860221862793,6.235710144042969,6.557139873504639,6.278570175170898,29610901.0,6.0824971199035645
2012-11-27,6.442860126495361,6.235710144042969,6.321430206298828,6.271430015563965,27008730.0,6.075579643249512
2012-11-28,6.3642802238464355,5.907139778137207,6.128570079803467,6.349999904632568,24909157.0,6.151695728302002
2012-11-29,6.400000095367432,5.714280128479004,6.257140159606934,5.714280128479004,28074415.0,5.535829067230225
2012-11-30,5.70713996887207,5.392859935760498,5.657139778137207,5.6142802238464355,23995941.0,5.4389519691467285
2012-12-03,5.714280128479004,5.142859935760498,5.585710048675537,5.20713996887207,22958404.0,5.044526100158691
2012-12-04,5.528570175170898,5.1142802238464355,5.121429920196533,5.4214301109313965,24924625.0,5.252123832702637
2012-12-05,5.771430015563965,5.300000190734863,5.342860221862793,5.528570175170898,31547471.0,5.3559184074401855
2012-12-06,5.70713996887207,5.442860126495361,5.535709857940674,5.635709762573242,23951452.0,5.459712028503418
2012-12-07,5.907139778137207,5.607140064239502,5.664289951324463,5.807139873504639,26824865.0,5.625788688659668
2012-12-10,5.985710144042969,5.5785698890686035,5.678569793701172,5.9214301109313965,36970934.0,5.736510276794434
2012-12-11,5.978569984436035,5.800000190734863,5.849999904632568,5.807139873504639,23882496.0,5.625788688659668
2012-12-12,5.878570079803467,5.6714301109313965,5.835710048675537,5.849999904632568,22674551.0,5.6673102378845215
2012-12-13,5.8642802238464355,5.650000095367432,5.821430206298828,5.664289951324463,14739494.0,5.487400054931641
2012-12-14,5.900000095367432,5.471429824829102,5.550000190734863,5.8642802238464355,37573599.0,5.681145191192627
2012-12-17,6.278570175170898,5.835710048675537,5.878570079803467,6.121429920196533,45020392.0,5.930263996124268
2012-12-18,6.25,5.985710144042969,6.050000190734863,6.04286003112793,28868466.0,5.854147434234619
2012-12-19,6.642859935760498,5.971429824829102,6.0,6.464280128479004,59466530.0,6.262407302856445
2012-12-20,6.471429824829102,6.25,6.371429920196533,6.414289951324463,32864192.0,6.213978290557861
2012-12-21,6.471429824829102,6.271430015563965,6.428569793701172,6.349999904632568,20630948.0,6.151695728302002
2012-12-24,6.371429920196533,6.178569793701172,6.300000190734863,6.257140159606934,17770282.0,6.061736106872559
2012-12-25,6.521430015563965,6.20713996887207,6.235710144042969,6.442860126495361,28749924.0,6.241656303405762
2012-12-26,6.635709762573242,6.392859935760498,6.4357099533081055,6.528570175170898,26211568.0,6.324689865112305
2012-12-27,6.742859840393066,6.400000095367432,6.514289855957031,6.507140159606934,36656600.0,6.303928375244141
2012-12-28,6.657139778137207,6.471429824829102,6.528570175170898,6.550000190734863,23941776.0,6.345450401306152
2012-12-31,6.635709762573242,6.471429824829102,6.54286003112793,6.5785698890686035,22462986.0,6.3731279373168945
2013-01-04,6.835710048675537,6.535709857940674,6.678569793701172,6.79286003112793,35382326.0,6.58072566986084
2013-01-07,6.907139778137207,6.6857099533081055,6.75,6.900000095367432,24352945.0,6.684520244598389
2013-01-08,7.271430015563965,6.928569793701172,7.128570079803467,7.050000190734863,39346143.0,6.829835891723633
2013-01-09,7.428569793701172,6.971429824829102,7.035709857940674,7.29286003112793,39256429.0,7.0651116371154785
2013-01-10,7.357140064239502,7.164289951324463,7.314280033111572,7.25,19762421.0,7.023590087890625
2013-01-11,7.285709857940674,6.871429920196533,7.242859840393066,6.942860126495361,27608950.0,6.726041316986084
2013-01-14,7.164289951324463,6.785709857940674,6.942860126495361,7.099999904632568,28472747.0,6.878274440765381
2013-01-15,7.214280128479004,7.035709857940674,7.071430206298828,7.164289951324463,25106998.0,6.94055700302124
2013-01-16,7.164289951324463,6.835710048675537,7.1142802238464355,6.964280128479004,26697183.0,6.746792793273926
2013-01-17,7.064280033111572,6.878570079803467,6.907139778137207,6.964280128479004,15461689.0,6.746792793273926
2013-01-18,7.035709857940674,6.807139873504639,6.914289951324463,7.014289855957031,21815294.0,6.79524040222168
2013-01-21,7.057139873504639,6.8642802238464355,7.014289855957031,6.95713996887207,16424137.0,6.739875316619873
2013-01-22,6.949999809265137,6.699999809265137,6.928569793701172,6.79286003112793,20643994.0,6.58072566986084
2013-01-23,7.099999904632568,6.699999809265137,6.714280128479004,7.0785698890686035,27842414.0,6.857513427734375
2013-01-24,7.085710048675537,6.714280128479004,7.007140159606934,6.771430015563965,23713838.0,6.55996561050415
2013-01-25,6.807139873504639,6.585710048675537,6.721429824829102,6.635709762573242,12850248.0,6.428483486175537
2013-01-28,6.699999809265137,6.428569793701172,6.650000095367432,6.592860221862793,27259244.0,6.386972427368164
2013-01-29,6.699999809265137,6.3285698890686035,6.485710144042969,6.628570079803467,32796912.0,6.421566963195801
2013-01-30,6.757140159606934,6.550000190734863,6.571430206298828,6.692860126495361,24540234.0,6.483848571777344
2013-01-31,6.699999809265137,6.428569793701172,6.699999809265137,6.485710144042969,20603931.0,6.283168315887451
2013-02-01,6.628570079803467,6.4357099533081055,6.5,6.557139873504639,24174607.0,6.352366924285889
2013-02-04,6.592860221862793,6.400000095367432,6.521430015563965,6.4357099533081055,22204571.0,6.234729290008545
2013-02-05,6.5785698890686035,6.300000190734863,6.414289951324463,6.557139873504639,22920770.0,6.352366924285889
2013-02-06,6.585710048675537,6.45713996887207,6.54286003112793,6.492859840393066,15856962.0,6.290094375610352
2013-02-07,6.557139873504639,6.4214301109313965,6.5,6.528570175170898,14271703.0,6.324689865112305
2013-02-08,6.664289951324463,6.5,6.514289855957031,6.628570079803467,18140990.0,6.421566963195801
2013-02-18,6.642859935760498,6.485710144042969,6.628570079803467,6.528570175170898,20247326.0,6.324689865112305
2013-02-19,6.757140159606934,6.514289855957031,6.528570175170898,6.70713996887207,39892486.0,6.497683048248291
2013-02-20,6.8285698890686035,6.585710048675537,6.6714301109313965,6.800000190734863,30946511.0,6.587643146514893
2013-02-21,7.035709857940674,6.699999809265137,6.785709857940674,6.9214301109313965,53229985.0,6.705280780792236
2013-02-22,7.264289855957031,6.878570079803467,6.885709762573242,7.135709762573242,63384322.0,6.912868976593018
2013-02-25,7.20713996887207,6.9357099533081055,7.150000095367432,7.064280033111572,34861909.0,6.843669891357422
2013-02-26,7.1714301109313965,6.714280128479004,7.028570175170898,6.728569984436035,39642667.0,6.518443584442139
2013-02-27,6.778570175170898,6.507140159606934,6.70713996887207,6.585710048675537,25947698.0,6.380044937133789
2013-02-28,6.699999809265137,6.5,6.599999904632568,6.692860126495361,20334321.0,6.483848571777344
2013-03-01,6.714280128479004,6.557139873504639,6.699999809265137,6.635709762573242,23360702.0,6.428483486175537
2013-03-04,6.75,6.428569793701172,6.642859935760498,6.5,29056158.0,6.297011852264404
2013-03-05,6.621429920196533,6.464280128479004,6.478569984436035,6.592860221862793,17893121.0,6.386972427368164
2013-03-06,6.857140064239502,6.54286003112793,6.607140064239502,6.842860221862793,35490592.0,6.629165172576904
2013-03-07,7.021430015563965,6.664289951324463,6.800000190734863,6.757140159606934,33451093.0,6.546121120452881
2013-03-08,6.878570079803467,6.6714301109313965,6.800000190734863,6.735710144042969,16721413.0,6.525360584259033
2013-03-11,6.757140159606934,6.621429920196533,6.75,6.642859935760498,12334957.0,6.435410022735596
2013-03-12,6.714280128479004,6.25,6.628570079803467,6.321430206298828,23119114.0,6.124018669128418
2013-03-13,6.3642802238464355,6.107140064239502,6.321430206298828,6.1857099533081055,13355022.0,5.992536544799805
2013-03-14,6.235710144042969,6.128570079803467,6.164289951324463,6.157139778137207,9556967.0,5.9648590087890625
2013-03-15,6.235710144042969,5.971429824829102,6.178569793701172,6.092860221862793,11995685.0,5.902586460113525
2013-03-18,6.157139778137207,5.978569984436035,6.099999904632568,5.992859840393066,10458152.0,5.805708408355713
2013-03-19,6.057139873504639,5.764289855957031,6.050000190734863,5.900000095367432,11198014.0,5.715749263763428
2013-03-20,6.128570079803467,5.892859935760498,5.900000095367432,6.128570079803467,12552475.0,5.937180995941162
2013-03-21,6.221429824829102,6.092860221862793,6.128570079803467,6.199999809265137,14109468.0,6.006380081176758
2013-03-22,6.214280128479004,6.121429920196533,6.199999809265137,6.199999809265137,9292050.0,6.006380081176758
2013-03-25,6.214280128479004,6.071430206298828,6.20713996887207,6.1714301109313965,11041448.0,5.978702545166016
2013-03-26,6.285709857940674,6.035709857940674,6.164289951324463,6.214280128479004,13678868.0,6.020214557647705
2013-03-27,6.257140159606934,6.064280033111572,6.20713996887207,6.092860221862793,14261612.0,5.902586460113525
2013-03-28,6.057139873504639,5.70713996887207,6.057139873504639,5.742859840393066,16265681.0,5.563516139984131
2013-03-29,5.785709857940674,5.607140064239502,5.75,5.6857099533081055,10503444.0,5.508151054382324
2013-04-01,5.735710144042969,5.535709857940674,5.728569984436035,5.628570079803467,14362437.0,5.452795505523682
2013-04-02,5.657139778137207,5.535709857940674,5.621429920196533,5.564280033111572,12731661.0,5.3905134201049805
2013-04-03,5.628570079803467,5.478569984436035,5.564280033111572,5.5785698890686035,9467847.0,5.404357433319092
2013-04-08,5.678569793701172,5.392859935760498,5.535709857940674,5.650000095367432,11085502.0,5.473556041717529
2013-04-09,5.735710144042969,5.6142802238464355,5.642859935760498,5.6714301109313965,10305269.0,5.494317531585693
2013-04-10,5.892859935760498,5.599999904632568,5.678569793701172,5.79286003112793,25420120.0,5.611955165863037
2013-04-11,5.807139873504639,5.657139778137207,5.757140159606934,5.664289951324463,12371878.0,5.487400054931641
2013-04-12,5.785709857940674,5.635709762573242,5.657139778137207,5.678569793701172,9403717.0,5.501233100891113
2013-04-15,5.79286003112793,5.650000095367432,5.714280128479004,5.6714301109313965,8816438.0,5.494317531585693
2013-04-16,5.6857099533081055,5.485710144042969,5.585710048675537,5.6714301109313965,8380002.0,5.494317531585693
2013-04-17,5.757140159606934,5.664289951324463,5.6714301109313965,5.721429824829102,7500221.0,5.542755603790283
2013-04-18,5.735710144042969,5.642859935760498,5.678569793701172,5.657139778137207,6240162.0,5.480473041534424
2013-04-19,5.871429920196533,5.664289951324463,5.678569793701172,5.800000190734863,14030354.0,5.618872165679932
2013-04-22,5.785709857940674,5.6714301109313965,5.757140159606934,5.714280128479004,10172505.0,5.535829067230225
2013-04-23,5.728569984436035,5.521430015563965,5.714280128479004,5.535709857940674,11055349.0,5.362835884094238
2013-04-24,5.607140064239502,5.371429920196533,5.471429824829102,5.564280033111572,19219212.0,5.3905134201049805
2013-04-25,5.407139778137207,5.135709762573242,5.407139778137207,5.178569793701172,25788179.0,5.016848564147949
2013-04-26,5.321430206298828,5.157139778137207,5.228569984436035,5.235710144042969,10457568.0,5.072204113006592
2013-05-02,5.278570175170898,5.192860126495361,5.242859840393066,5.214280128479004,5991767.0,5.051443576812744
2013-05-03,5.314280033111572,5.228569984436035,5.235710144042969,5.285709857940674,9467672.0,5.12064266204834
2013-05-06,5.371429920196533,5.278570175170898,5.321430206298828,5.3642802238464355,9666388.0,5.196759223937988
2013-05-07,5.485710144042969,5.314280033111572,5.357140064239502,5.449999809265137,14393751.0,5.279802322387695
2013-05-08,5.471429824829102,5.342860221862793,5.45713996887207,5.392859935760498,13189733.0,5.224445819854736
2013-05-09,5.478569984436035,5.335710048675537,5.385709762573242,5.392859935760498,12979218.0,5.224445819854736
2013-05-10,5.442860126495361,5.321430206298828,5.385709762573242,5.4214301109313965,12735086.0,5.252123832702637
2013-05-13,5.471429824829102,5.371429920196533,5.428569793701172,5.442860126495361,10767743.0,5.272885322570801
2013-05-14,5.428569793701172,5.29286003112793,5.428569793701172,5.307139873504639,9772653.0,5.1414031982421875
2013-05-15,5.371429920196533,5.300000190734863,5.3285698890686035,5.3285698890686035,6157964.0,5.162164211273193
2013-05-16,5.485710144042969,5.257140159606934,5.342860221862793,5.45713996887207,19620470.0,5.286718368530273
2013-05-17,5.571430206298828,5.414289951324463,5.442860126495361,5.564280033111572,21392473.0,5.3905134201049805
2013-05-20,5.642859935760498,5.521430015563965,5.564280033111572,5.642859935760498,20699397.0,5.466639041900635
2013-05-21,5.6714301109313965,5.599999904632568,5.642859935760498,5.621429920196533,14880467.0,5.445878028869629
2013-05-22,5.735710144042969,5.621429920196533,5.621429920196533,5.678569793701172,18096286.0,5.501233100891113
2013-05-23,5.735710144042969,5.5785698890686035,5.664289951324463,5.607140064239502,14832151.0,5.432034969329834
2013-05-24,6.035709857940674,5.535709857940674,5.628570079803467,5.928569793701172,47036673.0,5.74342679977417
2013-05-27,6.021430015563965,5.842860221862793,5.8642802238464355,5.900000095367432,25984606.0,5.715749263763428
2013-05-28,5.949999809265137,5.849999904632568,5.878570079803467,5.9214301109313965,15332741.0,5.736510276794434
2013-05-29,6.064280033111572,5.907139778137207,5.9214301109313965,5.95713996887207,20845438.0,5.77110481262207
2013-05-30,5.942860126495361,5.849999904632568,5.942860126495361,5.8642802238464355,15913230.0,5.681145191192627
2013-05-31,5.942860126495361,5.835710048675537,5.835710048675537,5.885709762573242,15638659.0,5.701904773712158
2013-06-03,6.057139873504639,5.885709762573242,5.992859840393066,5.95713996887207,18736404.0,5.77110481262207
2013-06-04,6.54286003112793,6.007140159606934,6.035709857940674,6.3642802238464355,82601901.0,6.165530204772949
2013-06-05,6.414289951324463,6.1857099533081055,6.342860221862793,6.371429920196533,37771340.0,6.172457218170166
2013-06-06,6.735710144042969,6.285709857940674,6.342860221862793,6.5,67272310.0,6.297011852264404
2013-06-07,6.642859935760498,6.392859935760498,6.535709857940674,6.592860221862793,46639132.0,6.386972427368164
2013-06-13,6.5,5.964280128479004,6.5,6.107140064239502,37841449.0,5.916419982910156
2013-06-14,6.307139873504639,5.992859840393066,6.099999904632568,6.20713996887207,30958090.0,6.0132975578308105
2013-06-17,6.257140159606934,5.928569793701172,6.221429824829102,5.9357099533081055,28505678.0,5.7503437995910645
2013-06-18,6.021430015563965,5.8285698890686035,5.914289951324463,5.985710144042969,17370900.0,5.798782825469971
2013-06-19,6.1142802238464355,5.79286003112793,5.928569793701172,6.085710048675537,24860946.0,5.895659923553467
2013-06-20,6.014289855957031,5.785709857940674,6.0,5.8285698890686035,18886368.0,5.646549701690674
2013-06-21,5.678569793701172,5.414289951324463,5.664289951324463,5.464280128479004,22129447.0,5.293636322021484
2013-06-24,5.5,4.964280128479004,5.492859840393066,4.971429824829102,21502919.0,4.8161773681640625
2013-06-25,4.9357099533081055,4.471429824829102,4.907139778137207,4.771430015563965,28271367.0,4.62242317199707
2013-06-26,4.914289951324463,4.692860126495361,4.778570175170898,4.857140064239502,13860663.0,4.705456733703613
2013-06-27,4.992859840393066,4.650000095367432,4.842860221862793,4.692860126495361,16733064.0,4.546306610107422
2013-06-28,4.914289951324463,4.642859935760498,4.642859935760498,4.857140064239502,15921649.0,4.705456733703613
2013-07-01,4.978569984436035,4.757140159606934,4.849999904632568,4.9214301109313965,9876528.0,4.767738342285156
2013-07-02,5.107140064239502,4.8642802238464355,4.9214301109313965,5.064280033111572,16252895.0,4.9061279296875
2013-07-03,5.035709857940674,4.8642802238464355,5.007140159606934,4.978569984436035,13277089.0,4.823093891143799
2013-07-04,5.085710048675537,4.800000190734863,4.857140064239502,5.007140159606934,15700918.0,4.850772380828857
2013-07-05,5.092860221862793,4.949999809265137,5.035709857940674,5.021430015563965,12529641.0,4.8646159172058105
2013-07-08,5.142859935760498,4.657139778137207,4.907139778137207,4.857140064239502,18381806.0,4.705456733703613
2013-07-09,5.071430206298828,4.771430015563965,4.821430206298828,5.0,13698980.0,4.843855381011963
2013-07-10,5.164289951324463,4.942860126495361,4.985710144042969,5.135709762573242,23670873.0,4.975327014923096
2013-07-11,5.321430206298828,5.085710048675537,5.107140064239502,5.20713996887207,23186406.0,5.044526100158691
2013-07-12,5.235710144042969,5.035709857940674,5.178569793701172,5.04286003112793,15338275.0,4.885376453399658
2013-07-15,5.157139778137207,5.064280033111572,5.071430206298828,5.128570079803467,10615899.0,4.968410015106201
2013-07-16,5.228569984436035,5.057139873504639,5.1714301109313965,5.1714301109313965,13745461.0,5.0099310874938965
2013-07-17,5.164289951324463,4.95713996887207,5.142859935760498,4.978569984436035,15303936.0,4.823093891143799
2013-07-18,5.028570175170898,4.892859935760498,4.942860126495361,4.9357099533081055,9943903.0,4.7815728187561035
2013-07-19,4.978569984436035,4.70713996887207,4.928569793701172,4.714280128479004,13851716.0,4.567058086395264
2013-07-22,4.814280033111572,4.628570079803467,4.714280128479004,4.800000190734863,7601022.0,4.650101184844971
2013-07-23,4.928569793701172,4.785709857940674,4.821430206298828,4.900000095367432,10081335.0,4.746978282928467
2013-07-24,4.942860126495361,4.821430206298828,4.900000095367432,4.928569793701172,11731615.0,4.774655818939209
2013-07-25,5.04286003112793,4.871429920196533,4.928569793701172,4.914289951324463,14225888.0,4.760821342468262
2013-07-26,4.985710144042969,4.821430206298828,4.892859935760498,4.842860221862793,8147762.0,4.691622734069824
2013-07-29,4.814280033111572,4.650000095367432,4.814280033111572,4.699999809265137,6719048.0,4.553223133087158
2013-07-30,4.835710048675537,4.6857099533081055,4.6857099533081055,4.757140159606934,5396980.0,4.608579158782959
2013-07-31,4.807139873504639,4.699999809265137,4.721429824829102,4.721429824829102,6863589.0,4.573984146118164
2013-08-01,4.857140064239502,4.735710144042969,4.75,4.835710048675537,9065501.0,4.684695720672607
2013-08-02,4.9357099533081055,4.8285698890686035,4.878570079803467,4.871429920196533,8908963.0,4.719300270080566
2013-08-05,4.964280128479004,4.849999904632568,4.871429920196533,4.964280128479004,9128001.0,4.809250831604004
2013-08-06,5.014289855957031,4.892859935760498,4.949999809265137,4.978569984436035,9648000.0,4.823093891143799
2013-08-07,5.214280128479004,4.95713996887207,4.95713996887207,5.057139873504639,21132673.0,4.899210453033447
2013-08-08,5.099999904632568,4.985710144042969,5.057139873504639,5.007140159606934,11900295.0,4.850772380828857
2013-08-09,5.050000190734863,4.907139778137207,5.014289855957031,4.971429824829102,9876794.0,4.8161773681640625
2013-08-12,5.135709762573242,4.95713996887207,4.95713996887207,5.128570079803467,17972491.0,4.968410015106201
2013-08-13,5.314280033111572,5.099999904632568,5.135709762573242,5.257140159606934,26567814.0,5.092965126037598
2013-08-14,5.464280128479004,5.142859935760498,5.242859840393066,5.4214301109313965,26869150.0,5.252123832702637
2013-08-15,5.471429824829102,5.242859840393066,5.414289951324463,5.25,40649372.0,5.086048126220703
2013-08-16,5.45713996887207,5.107140064239502,5.150000095367432,5.1142802238464355,17849640.0,4.954566478729248
2013-08-19,5.242859840393066,5.0785698890686035,5.099999904632568,5.214280128479004,9751421.0,5.051443576812744
2013-08-20,5.3285698890686035,5.199999809265137,5.235710144042969,5.235710144042969,13771205.0,5.072204113006592
2013-08-21,5.314280033111572,5.20713996887207,5.29286003112793,5.264289855957031,9267245.0,5.099891185760498
2013-08-22,5.271430015563965,5.164289951324463,5.264289855957031,5.178569793701172,11714203.0,5.016848564147949
2013-08-23,5.221429824829102,5.071430206298828,5.178569793701172,5.142859935760498,13429455.0,4.982253551483154
2013-08-26,5.400000095367432,5.150000095367432,5.164289951324463,5.392859935760498,25239025.0,5.224445819854736
2013-08-27,5.9357099533081055,5.885709762573242,5.9357099533081055,5.9357099533081055,52875884.0,5.7503437995910645
2013-08-28,6.407139778137207,5.978569984436035,6.0,6.099999904632568,104182152.0,5.909502983093262
2013-08-29,6.25,5.842860221862793,6.0,5.878570079803467,54965775.0,5.694988250732422
2013-08-30,5.878570079803467,5.878570079803467,5.878570079803467,5.878570079803467,0.0,5.694988250732422
2013-09-02,5.878570079803467,5.878570079803467,5.878570079803467,5.878570079803467,0.0,5.694988250732422
2013-09-03,5.878570079803467,5.878570079803467,5.878570079803467,5.878570079803467,0.0,5.694988250732422
2013-09-04,5.878570079803467,5.878570079803467,5.878570079803467,5.878570079803467,0.0,5.694988250732422
2013-09-05,5.878570079803467,5.878570079803467,5.878570079803467,5.878570079803467,0.0,5.694988250732422
2013-09-06,5.914289951324463,5.571430206298828,5.857140064239502,5.728569984436035,47752944.0,5.549673080444336
2013-09-09,6.028570175170898,5.678569793701172,5.699999809265137,5.971429824829102,53377248.0,5.784948348999023
2013-09-10,6.035709857940674,5.79286003112793,5.9357099533081055,6.014289855957031,43428250.0,5.826469898223877
2013-09-11,6.3285698890686035,5.978569984436035,6.050000190734863,6.135709762573242,71005512.0,5.944097518920898
2013-09-12,6.6857099533081055,6.028570175170898,6.178569793701172,6.528570175170898,88243286.0,6.324689865112305
2013-09-13,7.135709762573242,6.335710048675537,7.0,6.414289951324463,96594355.0,6.213978290557861
2013-09-16,6.757140159606934,6.199999809265137,6.3642802238464355,6.735710144042969,84531689.0,6.525360584259033
2013-09-17,7.021430015563965,6.471429824829102,6.642859935760498,6.657139778137207,89356527.0,6.449244499206543
2013-09-18,6.664289951324463,6.371429920196533,6.557139873504639,6.478569984436035,43990275.0,6.276250839233398
2013-09-23,6.835710048675537,6.464280128479004,6.507140159606934,6.75,65305763.0,6.539204120635986
2013-09-24,7.121429920196533,6.599999904632568,6.678569793701172,7.057139873504639,92257692.0,6.836752891540527
2013-09-25,6.971429824829102,6.664289951324463,6.928569793701172,6.6857099533081055,65290562.0,6.476922035217285
2013-09-26,6.764289855957031,6.29286003112793,6.642859935760498,6.371429920196533,43007097.0,6.172457218170166
2013-09-27,6.4214301109313965,6.135709762573242,6.357140064239502,6.178569793701172,25578257.0,5.98561954498291
2013-09-30,6.4214301109313965,6.128570079803467,6.128570079803467,6.357140064239502,24964724.0,6.1586127281188965
2013-10-08,6.714280128479004,6.335710048675537,6.357140064239502,6.564280033111572,34961498.0,6.359284400939941
2013-10-09,6.607140064239502,6.449999809265137,6.485710144042969,6.492859840393066,25780638.0,6.290094375610352
2013-10-10,6.75,6.5,6.507140159606934,6.599999904632568,42309806.0,6.393888473510742
2013-10-11,6.699999809265137,6.4357099533081055,6.678569793701172,6.54286003112793,30541737.0,6.3385329246521
2013-10-14,6.571430206298828,6.428569793701172,6.535709857940674,6.478569984436035,26098395.0,6.276250839233398
2013-10-15,6.45713996887207,6.1857099533081055,6.45713996887207,6.25,33962287.0,6.054818630218506
2013-10-16,6.3285698890686035,5.892859935760498,6.278570175170898,5.992859840393066,26462261.0,5.805708408355713
2013-10-17,6.071430206298828,5.8285698890686035,6.04286003112793,5.849999904632568,19868322.0,5.6673102378845215
2013-10-18,5.95713996887207,5.800000190734863,5.849999904632568,5.928569793701172,13386982.0,5.74342679977417
2013-10-21,6.050000190734863,5.8642802238464355,5.892859935760498,6.04286003112793,15715106.0,5.854147434234619
2013-10-22,6.064280033111572,5.8285698890686035,6.035709857940674,5.8642802238464355,21576921.0,5.681145191192627
2013-10-23,5.900000095367432,5.635709762573242,5.878570079803467,5.714280128479004,17589259.0,5.535829067230225
2013-10-24,5.778570175170898,5.664289951324463,5.699999809265137,5.728569984436035,8125213.0,5.549673080444336
2013-10-25,5.764289855957031,5.5785698890686035,5.757140159606934,5.6142802238464355,10266845.0,5.4389519691467285
2013-10-28,5.678569793701172,5.5785698890686035,5.621429920196533,5.635709762573242,7289842.0,5.459712028503418
2013-10-29,5.6857099533081055,5.25,5.657139778137207,5.400000095367432,13953991.0,5.231363773345947
2013-10-30,5.4214301109313965,5.264289855957031,5.357140064239502,5.4214301109313965,10752621.0,5.252123832702637
2013-10-31,5.471429824829102,5.335710048675537,5.407139778137207,5.414289951324463,10925405.0,5.2452073097229
2013-11-01,5.414289951324463,5.257140159606934,5.357140064239502,5.400000095367432,9198366.0,5.231363773345947
2013-11-04,5.478569984436035,5.3642802238464355,5.400000095367432,5.449999809265137,8133491.0,5.279802322387695
2013-11-05,5.6142802238464355,5.349999904632568,5.442860126495361,5.585710048675537,14635090.0,5.411273956298828
2013-11-06,5.571430206298828,5.414289951324463,5.535709857940674,5.4214301109313965,12758453.0,5.252123832702637
2013-11-07,5.478569984436035,5.3285698890686035,5.378570079803467,5.335710048675537,6724030.0,5.169081211090088
2013-11-08,5.342860221862793,5.150000095367432,5.342860221862793,5.157139778137207,9294754.0,4.996087551116943
2013-11-11,5.257140159606934,5.142859935760498,5.150000095367432,5.221429824829102,5476800.0,5.058370113372803
2013-11-12,5.514289855957031,5.192860126495361,5.228569984436035,5.485710144042969,18270399.0,5.314396381378174
2013-11-13,5.428569793701172,5.278570175170898,5.428569793701172,5.307139873504639,13187290.0,5.1414031982421875
2013-11-14,5.349999904632568,5.214280128479004,5.349999904632568,5.271430015563965,8520645.0,5.106808662414551
2013-11-15,5.449999809265137,5.271430015563965,5.307139873504639,5.378570079803467,12228196.0,5.210602760314941
2013-11-18,5.650000095367432,5.4357099533081055,5.492859840393066,5.571430206298828,23597987.0,5.397439956665039
2013-11-19,5.607140064239502,5.521430015563965,5.5785698890686035,5.564280033111572,13628319.0,5.3905134201049805
2013-11-20,5.592860221862793,5.528570175170898,5.571430206298828,5.585710048675537,9613207.0,5.411273956298828
2013-11-21,5.621429920196533,5.478569984436035,5.557139873504639,5.607140064239502,15246593.0,5.432034969329834
2013-11-22,5.985710144042969,5.664289951324463,5.857140064239502,5.699999809265137,35138558.0,5.5219950675964355
2013-11-25,5.742859840393066,5.557139873504639,5.592860221862793,5.628570079803467,16292253.0,5.452795505523682
2013-11-26,5.678569793701172,5.592860221862793,5.6142802238464355,5.635709762573242,9766710.0,5.459712028503418
2013-11-27,5.721429824829102,5.585710048675537,5.621429920196533,5.6857099533081055,12628800.0,5.508151054382324
2013-11-28,5.764289855957031,5.657139778137207,5.764289855957031,5.6714301109313965,11798164.0,5.494317531585693
2013-11-29,5.699999809265137,5.621429920196533,5.6857099533081055,5.628570079803467,12376858.0,5.452795505523682
2013-12-02,5.571430206298828,5.214280128479004,5.492859840393066,5.271430015563965,16663686.0,5.106808662414551
2013-12-03,5.392859935760498,5.235710144042969,5.278570175170898,5.371429920196533,9478401.0,5.203685760498047
2013-12-04,5.492859840393066,5.321430206298828,5.349999904632568,5.4214301109313965,11077350.0,5.252123832702637
2013-12-05,5.485710144042969,5.407139778137207,5.4214301109313965,5.442860126495361,7938096.0,5.272885322570801
2013-12-06,5.485710144042969,5.407139778137207,5.45713996887207,5.478569984436035,6441818.0,5.307480335235596
2013-12-09,5.54286003112793,5.442860126495361,5.478569984436035,5.535709857940674,8977717.0,5.362835884094238
2013-12-10,5.6857099533081055,5.528570175170898,5.535709857940674,5.607140064239502,15319826.0,5.432034969329834
2013-12-11,5.6142802238464355,5.4357099533081055,5.6142802238464355,5.485710144042969,10084967.0,5.314396381378174
2013-12-12,5.557139873504639,5.45713996887207,5.471429824829102,5.54286003112793,8029179.0,5.369762420654297
2013-12-13,5.621429920196533,5.507140159606934,5.528570175170898,5.5785698890686035,10585127.0,5.404357433319092
2013-12-16,5.607140064239502,5.4357099533081055,5.607140064239502,5.492859840393066,7703845.0,5.321323394775391
2013-12-17,5.535709857940674,5.4214301109313965,5.492859840393066,5.492859840393066,6397077.0,5.321323394775391
2013-12-18,5.664289951324463,5.449999809265137,5.492859840393066,5.6142802238464355,19091508.0,5.4389519691467285
2013-12-19,5.650000095367432,5.492859840393066,5.607140064239502,5.550000190734863,13876431.0,5.376679420471191
2013-12-20,5.635709762573242,5.464280128479004,5.557139873504639,5.564280033111572,16225153.0,5.3905134201049805
2013-12-23,5.6142802238464355,5.428569793701172,5.535709857940674,5.557139873504639,16308779.0,5.383595943450928
2013-12-24,5.607140064239502,5.507140159606934,5.571430206298828,5.585710048675537,19929971.0,5.411273956298828
2013-12-25,5.771430015563965,5.54286003112793,5.571430206298828,5.735710144042969,29524790.0,5.556589603424072
2013-12-26,5.885709762573242,5.664289951324463,5.721429824829102,5.800000190734863,39668570.0,5.618872165679932
2013-12-27,5.835710048675537,5.6857099533081055,5.75,5.742859840393066,27425267.0,5.563516139984131
2013-12-30,5.764289855957031,5.557139873504639,5.764289855957031,5.564280033111572,20097281.0,5.3905134201049805
2013-12-31,5.550000190734863,5.378570079803467,5.550000190734863,5.442860126495361,17373304.0,5.272885322570801
2014-01-02,5.471429824829102,5.400000095367432,5.414289951324463,5.428569793701172,8932592.0,5.259040832519531
2014-01-03,5.45713996887207,5.235710144042969,5.428569793701172,5.257140159606934,14487638.0,5.092965126037598
2014-01-06,5.257140159606934,5.007140159606934,5.257140159606934,5.035709857940674,11002203.0,4.8784499168396
2014-01-07,5.1142802238464355,5.0,5.04286003112793,5.050000190734863,7887713.0,4.892293930053711
2014-01-08,5.0785698890686035,4.9214301109313965,5.057139873504639,4.9357099533081055,8836815.0,4.7815728187561035
2014-01-09,4.985710144042969,4.821430206298828,4.942860126495361,4.8285698890686035,8151260.0,4.677778720855713
2014-01-10,4.835710048675537,4.621429920196533,4.814280033111572,4.628570079803467,9647960.0,4.484024524688721
2014-01-13,4.699999809265137,4.571430206298828,4.635709762573242,4.657139778137207,5287602.0,4.511702537536621
2014-01-14,4.721429824829102,4.635709762573242,4.657139778137207,4.721429824829102,6196325.0,4.573984146118164
2014-01-15,4.735710144042969,4.664289951324463,4.714280128479004,4.721429824829102,4702205.0,4.573984146118164
2014-01-16,4.800000190734863,4.6857099533081055,4.714280128479004,4.764289855957031,5716629.0,4.615506172180176
2014-01-17,4.75,4.635709762573242,4.75,4.635709762573242,4752732.0,4.490941524505615
2014-01-20,4.657139778137207,4.5,4.642859935760498,4.507140159606934,5927607.0,4.366386413574219
2014-01-21,4.628570079803467,4.485710144042969,4.521430015563965,4.564280033111572,5053199.0,4.421741962432861
2014-01-22,4.721429824829102,4.571430206298828,4.592860221862793,4.70713996887207,7050470.0,4.560141086578369
2014-01-23,4.814280033111572,4.692860126495361,4.721429824829102,4.757140159606934,8069535.0,4.608579158782959
2014-01-24,4.8285698890686035,4.728569984436035,4.757140159606934,4.821430206298828,7304297.0,4.670862197875977
2014-01-27,4.8642802238464355,4.721429824829102,4.814280033111572,4.800000190734863,7229475.0,4.650101184844971
2014-01-28,4.821430206298828,4.721429824829102,4.778570175170898,4.742859840393066,4948259.0,4.59474515914917
2014-01-29,4.764289855957031,4.6142802238464355,4.75,4.692860126495361,7378616.0,4.546306610107422
2014-01-30,4.6857099533081055,4.635709762573242,4.6857099533081055,4.650000095367432,5774368.0,4.504785537719727
2014-02-07,4.728569984436035,4.6142802238464355,4.650000095367432,4.721429824829102,4808608.0,4.573984146118164
2014-02-10,4.907139778137207,4.735710144042969,4.735710144042969,4.892859935760498,12204966.0,4.740060806274414
2014-02-11,4.971429824829102,4.8642802238464355,4.9214301109313965,4.9357099533081055,11724722.0,4.7815728187561035
2014-02-12,5.014289855957031,4.878570079803467,4.949999809265137,5.0,12503757.0,4.843855381011963
2014-02-13,5.057139873504639,4.9357099533081055,5.014289855957031,4.949999809265137,11058076.0,4.795415878295898
2014-02-14,5.057139873504639,4.949999809265137,4.949999809265137,5.028570175170898,8153807.0,4.871533393859863
2014-02-17,5.157139778137207,5.021430015563965,5.057139873504639,5.128570079803467,12807072.0,4.968410015106201
2014-02-18,5.128570079803467,5.007140159606934,5.1142802238464355,5.092860221862793,13693038.0,4.9338154792785645
2014-02-19,5.192860126495361,5.071430206298828,5.107140064239502,5.1857099533081055,17278027.0,5.023765563964844
2014-02-20,5.235710144042969,5.0785698890686035,5.20713996887207,5.092860221862793,15089536.0,4.9338154792785645
2014-02-21,5.157139778137207,5.057139873504639,5.092860221862793,5.099999904632568,12542493.0,4.940732002258301
2014-02-24,5.314280033111572,4.892859935760498,5.064280033111572,5.178569793701172,24991775.0,5.016848564147949
2014-02-25,5.25,5.04286003112793,5.150000095367432,5.064280033111572,24437677.0,4.9061279296875
2014-02-26,5.1714301109313965,4.928569793701172,5.064280033111572,5.135709762573242,23082605.0,4.975327014923096
2014-02-27,5.178569793701172,5.0785698890686035,5.1714301109313965,5.1142802238464355,10404567.0,4.954566478729248
2014-02-28,5.557139873504639,5.064280033111572,5.107140064239502,5.407139778137207,42553959.0,5.238280296325684
2014-03-03,5.599999904632568,5.321430206298828,5.349999904632568,5.521430015563965,51246862.0,5.349001407623291
2014-03-04,5.821430206298828,5.385709762573242,5.442860126495361,5.721429824829102,58759797.0,5.542755603790283
2014-03-05,5.964280128479004,5.514289855957031,5.75,5.5785698890686035,59499962.0,5.404357433319092
2014-03-06,5.692860126495361,5.3642802238464355,5.45713996887207,5.428569793701172,27238691.0,5.259040832519531
2014-03-07,5.471429824829102,5.25,5.428569793701172,5.25,19956508.0,5.086048126220703
2014-03-10,5.214280128479004,5.0,5.214280128479004,5.028570175170898,16817663.0,4.871533393859863
2014-03-11,5.085710048675537,4.914289951324463,5.035709857940674,5.064280033111572,11079573.0,4.9061279296875
2014-03-12,5.057139873504639,4.849999904632568,5.014289855957031,4.9214301109313965,11517781.0,4.767738342285156
2014-03-13,5.1714301109313965,4.8642802238464355,4.928569793701172,5.0785698890686035,18576646.0,4.919971466064453
2014-03-14,5.035709857940674,4.928569793701172,5.021430015563965,5.0,9677661.0,4.843855381011963
2014-03-17,5.085710048675537,4.971429824829102,5.021430015563965,5.057139873504639,9740175.0,4.899210453033447
2014-03-18,5.150000095367432,5.028570175170898,5.04286003112793,5.064280033111572,9815631.0,4.9061279296875
2014-03-19,5.150000095367432,5.021430015563965,5.064280033111572,5.142859935760498,10067327.0,4.982253551483154
2014-03-20,5.242859840393066,4.928569793701172,5.142859935760498,4.9357099533081055,12954358.0,4.7815728187561035
2014-03-21,5.1142802238464355,4.907139778137207,4.9357099533081055,5.071430206298828,7604661.0,4.913054466247559
2014-03-24,5.199999809265137,5.099999904632568,5.142859935760498,5.1142802238464355,9544183.0,4.954566478729248
2014-03-25,5.150000095367432,5.071430206298828,5.1142802238464355,5.099999904632568,7863384.0,4.940732002258301
2014-03-26,5.121429920196533,5.064280033111572,5.099999904632568,5.085710048675537,5699446.0,4.926888465881348
2014-03-27,5.085710048675537,4.9357099533081055,5.085710048675537,4.95713996887207,8094237.0,4.802333354949951
2014-03-28,5.0,4.8285698890686035,4.942860126495361,4.842860221862793,8645600.0,4.691622734069824
2014-03-31,4.878570079803467,4.785709857940674,4.849999904632568,4.821430206298828,3743968.0,4.670862197875977
2014-04-01,4.900000095367432,4.821430206298828,4.821430206298828,4.892859935760498,4219978.0,4.740060806274414
2014-04-02,5.092860221862793,4.900000095367432,4.907139778137207,5.057139873504639,9988490.0,4.899210453033447
2014-04-03,5.121429920196533,5.007140159606934,5.035709857940674,5.057139873504639,12837574.0,4.899210453033447
2014-04-04,5.057139873504639,4.949999809265137,5.0,5.04286003112793,7127282.0,4.885376453399658
2014-04-08,5.064280033111572,4.985710144042969,5.007140159606934,5.057139873504639,7535728.0,4.899210453033447
2014-04-09,5.157139778137207,5.050000190734863,5.057139873504639,5.135709762573242,12382321.0,4.975327014923096
2014-04-10,5.142859935760498,5.057139873504639,5.135709762573242,5.0785698890686035,9320113.0,4.919971466064453
2014-04-11,5.1714301109313965,5.057139873504639,5.085710048675537,5.128570079803467,9355955.0,4.968410015106201
2014-04-14,5.142859935760498,5.057139873504639,5.0785698890686035,5.099999904632568,8527269.0,4.940732002258301
2014-04-15,5.157139778137207,5.064280033111572,5.092860221862793,5.071430206298828,11345573.0,4.913054466247559
2014-04-16,5.092860221862793,4.971429824829102,5.0785698890686035,5.0,10459736.0,4.843855381011963
2014-04-17,5.157139778137207,5.0,5.0,5.150000095367432,22547470.0,4.989171028137207
2014-04-18,5.257140159606934,5.099999904632568,5.142859935760498,5.157139778137207,36314329.0,4.996087551116943
2014-04-21,5.092860221862793,4.95713996887207,5.057139873504639,4.964280128479004,18526142.0,4.809250831604004
2014-04-22,5.057139873504639,4.807139873504639,4.964280128479004,4.992859840393066,25211890.0,4.83693790435791
2014-04-23,5.085710048675537,4.928569793701172,5.014289855957031,5.071430206298828,25786573.0,4.913054466247559
2014-04-24,5.1142802238464355,5.0,5.057139873504639,5.057139873504639,20916959.0,4.899210453033447
2014-04-25,5.050000190734863,4.849999904632568,5.007140159606934,4.849999904632568,12384351.0,4.6985392570495605
2014-04-28,4.964280128479004,4.642859935760498,4.800000190734863,4.885709762573242,21699720.0,4.7331342697143555
2014-04-29,5.057139873504639,4.8285698890686035,4.871429920196533,5.021430015563965,23679853.0,4.8646159172058105
2014-04-30,5.092860221862793,4.971429824829102,5.028570175170898,5.050000190734863,23425493.0,4.892293930053711
2014-05-05,5.349999904632568,4.978569984436035,5.021430015563965,5.25,34522194.0,5.086048126220703
2014-05-06,5.3285698890686035,5.164289951324463,5.214280128479004,5.264289855957031,39706573.0,5.099891185760498
2014-05-07,5.25,5.164289951324463,5.242859840393066,5.199999809265137,23891355.0,5.037608623504639
2014-05-08,5.478569984436035,5.099999904632568,5.164289951324463,5.300000190734863,44601464.0,5.134486675262451
2014-05-09,5.3642802238464355,5.221429824829102,5.264289855957031,5.307139873504639,32493470.0,5.1414031982421875
2014-05-12,5.428569793701172,5.221429824829102,5.314280033111572,5.307139873504639,31427037.0,5.1414031982421875
2014-05-13,5.321430206298828,5.157139778137207,5.278570175170898,5.1714301109313965,19907809.0,5.0099310874938965
2014-05-14,5.25,5.142859935760498,5.178569793701172,5.157139778137207,10458798.0,4.996087551116943
2014-05-15,5.199999809265137,4.871429920196533,5.121429920196533,4.878570079803467,18791661.0,4.726217269897461
2014-05-16,4.914289951324463,4.821430206298828,4.878570079803467,4.871429920196533,9398090.0,4.719300270080566
2014-05-19,4.878570079803467,4.778570175170898,4.871429920196533,4.8285698890686035,7171928.0,4.677778720855713
2014-05-20,4.892859935760498,4.807139873504639,4.8285698890686035,4.842860221862793,7372482.0,4.691622734069824
2014-05-21,4.885709762573242,4.771430015563965,4.857140064239502,4.878570079803467,4967404.0,4.726217269897461
2014-05-22,4.9214301109313965,4.821430206298828,4.878570079803467,4.849999904632568,7735183.0,4.6985392570495605
2014-05-23,4.878570079803467,4.807139873504639,4.849999904632568,4.857140064239502,5009804.0,4.705456733703613
2014-05-26,4.942860126495361,4.857140064239502,4.8642802238464355,4.928569793701172,7689157.0,4.774655818939209
2014-05-27,4.964280128479004,4.871429920196533,4.928569793701172,4.885709762573242,8880547.0,4.7331342697143555
2014-05-28,4.914289951324463,4.835710048675537,4.871429920196533,4.907139778137207,7165573.0,4.753894805908203
2014-05-29,4.9214301109313965,4.764289855957031,4.9214301109313965,4.771430015563965,10064461.0,4.62242317199707
2014-05-30,4.849999904632568,4.75,4.75,4.79286003112793,5994608.0,4.643184185028076
2014-06-03,4.849999904632568,4.764289855957031,4.785709857940674,4.778570175170898,4552528.0,4.629340171813965
2014-06-04,4.771430015563965,4.6857099533081055,4.771430015563965,4.70713996887207,5421778.0,4.560141086578369
2014-06-05,4.757140159606934,4.699999809265137,4.699999809265137,4.75,4672599.0,4.601662635803223
2014-06-06,4.764289855957031,4.657139778137207,4.75,4.70713996887207,6196794.0,4.560141086578369
2014-06-09,4.70713996887207,4.70713996887207,4.70713996887207,4.70713996887207,0.0,4.560141086578369
2014-06-10,4.70713996887207,4.70713996887207,4.70713996887207,4.70713996887207,0.0,4.560141086578369
2014-06-11,4.70713996887207,4.70713996887207,4.70713996887207,4.70713996887207,0.0,4.560141086578369
2014-06-12,4.70713996887207,4.70713996887207,4.70713996887207,4.70713996887207,0.0,4.560141086578369
2014-06-13,4.70713996887207,4.70713996887207,4.70713996887207,4.70713996887207,0.0,4.560141086578369
2014-06-16,4.70713996887207,4.70713996887207,4.70713996887207,4.70713996887207,0.0,4.560141086578369
2014-06-17,4.70713996887207,4.70713996887207,4.70713996887207,4.70713996887207,0.0,4.560141086578369
2014-06-18,4.70713996887207,4.70713996887207,4.70713996887207,4.70713996887207,0.0,4.560141086578369
2014-06-19,4.70713996887207,4.70713996887207,4.70713996887207,4.70713996887207,0.0,4.560141086578369
2014-06-20,4.70713996887207,4.70713996887207,4.70713996887207,4.70713996887207,0.0,4.560141086578369
2014-06-23,4.70713996887207,4.70713996887207,4.70713996887207,4.70713996887207,0.0,4.560141086578369
2014-06-24,4.70713996887207,4.70713996887207,4.70713996887207,4.70713996887207,0.0,4.560141086578369
2014-06-25,4.70713996887207,4.70713996887207,4.70713996887207,4.70713996887207,0.0,4.560141086578369
2014-06-26,4.70713996887207,4.70713996887207,4.70713996887207,4.70713996887207,0.0,4.560141086578369
2014-06-27,4.70713996887207,4.70713996887207,4.70713996887207,4.70713996887207,0.0,4.560141086578369
2014-06-30,4.70713996887207,4.70713996887207,4.70713996887207,4.70713996887207,0.0,4.560141086578369
2014-07-01,4.70713996887207,4.70713996887207,4.70713996887207,4.70713996887207,0.0,4.560141086578369
2014-07-02,4.70713996887207,4.70713996887207,4.70713996887207,4.70713996887207,0.0,4.560141086578369
2014-07-03,4.70713996887207,4.70713996887207,4.70713996887207,4.70713996887207,0.0,4.560141086578369
2014-07-04,4.70713996887207,4.70713996887207,4.70713996887207,4.70713996887207,0.0,4.560141086578369
2014-07-07,4.70713996887207,4.70713996887207,4.70713996887207,4.70713996887207,0.0,4.560141086578369
2014-07-08,4.70713996887207,4.70713996887207,4.70713996887207,4.70713996887207,0.0,4.560141086578369
2014-07-09,4.70713996887207,4.70713996887207,4.70713996887207,4.70713996887207,0.0,4.560141086578369
2014-07-10,4.70713996887207,4.70713996887207,4.70713996887207,4.70713996887207,0.0,4.560141086578369
2014-07-11,4.70713996887207,4.70713996887207,4.70713996887207,4.70713996887207,0.0,4.560141086578369
2014-07-14,4.70713996887207,4.70713996887207,4.70713996887207,4.70713996887207,0.0,4.560141086578369
2014-07-15,4.70713996887207,4.70713996887207,4.70713996887207,4.70713996887207,0.0,4.560141086578369
2014-07-16,4.70713996887207,4.70713996887207,4.70713996887207,4.70713996887207,0.0,4.560141086578369
2014-07-17,4.70713996887207,4.70713996887207,4.70713996887207,4.70713996887207,0.0,4.560141086578369
2014-07-18,4.70713996887207,4.70713996887207,4.70713996887207,4.70713996887207,0.0,4.560141086578369
2014-07-21,4.70713996887207,4.70713996887207,4.70713996887207,4.70713996887207,0.0,4.560141086578369
2014-07-22,4.70713996887207,4.70713996887207,4.70713996887207,4.70713996887207,0.0,4.560141086578369
2014-07-23,4.70713996887207,4.70713996887207,4.70713996887207,4.70713996887207,0.0,4.560141086578369
2014-07-24,4.70713996887207,4.70713996887207,4.70713996887207,4.70713996887207,0.0,4.560141086578369
2014-07-25,4.70713996887207,4.70713996887207,4.70713996887207,4.70713996887207,0.0,4.560141086578369
2014-07-28,4.70713996887207,4.70713996887207,4.70713996887207,4.70713996887207,0.0,4.560141086578369
2014-07-29,4.70713996887207,4.70713996887207,4.70713996887207,4.70713996887207,0.0,4.560141086578369
2014-07-30,4.70713996887207,4.70713996887207,4.70713996887207,4.70713996887207,0.0,4.560141086578369
2014-07-31,4.70713996887207,4.70713996887207,4.70713996887207,4.70713996887207,0.0,4.560141086578369
2014-08-01,4.70713996887207,4.70713996887207,4.70713996887207,4.70713996887207,0.0,4.560141086578369
2014-08-04,4.70713996887207,4.70713996887207,4.70713996887207,4.70713996887207,0.0,4.560141086578369
2014-08-05,4.70713996887207,4.70713996887207,4.70713996887207,4.70713996887207,0.0,4.560141086578369
2014-08-06,4.70713996887207,4.70713996887207,4.70713996887207,4.70713996887207,0.0,4.560141086578369
2014-08-07,4.70713996887207,4.70713996887207,4.70713996887207,4.70713996887207,0.0,4.560141086578369
2014-08-08,4.70713996887207,4.70713996887207,4.70713996887207,4.70713996887207,0.0,4.560141086578369
2014-08-11,4.70713996887207,4.70713996887207,4.70713996887207,4.70713996887207,0.0,4.560141086578369
2014-08-12,4.70713996887207,4.70713996887207,4.70713996887207,4.70713996887207,0.0,4.560141086578369
2014-08-13,4.70713996887207,4.70713996887207,4.70713996887207,4.70713996887207,0.0,4.609099388122559
2014-08-14,4.70713996887207,4.70713996887207,4.70713996887207,4.70713996887207,0.0,4.609099388122559
2014-08-15,4.70713996887207,4.70713996887207,4.70713996887207,4.70713996887207,0.0,4.609099388122559
2014-08-18,4.70713996887207,4.70713996887207,4.70713996887207,4.70713996887207,0.0,4.609099388122559
2014-08-19,4.70713996887207,4.70713996887207,4.70713996887207,4.70713996887207,0.0,4.609099388122559
2014-08-20,4.70713996887207,4.70713996887207,4.70713996887207,4.70713996887207,0.0,4.609099388122559
2014-08-21,4.70713996887207,4.70713996887207,4.70713996887207,4.70713996887207,0.0,4.609099388122559
2014-08-22,4.70713996887207,4.70713996887207,4.70713996887207,4.70713996887207,0.0,4.609099388122559
2014-08-25,4.70713996887207,4.70713996887207,4.70713996887207,4.70713996887207,0.0,4.609099388122559
2014-08-26,4.70713996887207,4.70713996887207,4.70713996887207,4.70713996887207,0.0,4.609099388122559
2014-08-27,4.70713996887207,4.70713996887207,4.70713996887207,4.70713996887207,0.0,4.609099388122559
2014-08-28,4.70713996887207,4.70713996887207,4.70713996887207,4.70713996887207,0.0,4.609099388122559
2014-08-29,4.70713996887207,4.70713996887207,4.70713996887207,4.70713996887207,0.0,4.609099388122559
2014-09-01,4.70713996887207,4.70713996887207,4.70713996887207,4.70713996887207,0.0,4.609099388122559
2014-09-02,4.70713996887207,4.70713996887207,4.70713996887207,4.70713996887207,0.0,4.609099388122559
2014-09-03,4.70713996887207,4.70713996887207,4.70713996887207,4.70713996887207,0.0,4.609099388122559
2014-09-04,4.70713996887207,4.70713996887207,4.70713996887207,4.70713996887207,0.0,4.609099388122559
2014-09-05,4.70713996887207,4.70713996887207,4.70713996887207,4.70713996887207,0.0,4.609099388122559
2014-09-09,4.70713996887207,4.70713996887207,4.70713996887207,4.70713996887207,0.0,4.609099388122559
2014-09-10,4.70713996887207,4.70713996887207,4.70713996887207,4.70713996887207,0.0,4.609099388122559
2014-09-11,4.70713996887207,4.70713996887207,4.70713996887207,4.70713996887207,0.0,4.609099388122559
2014-09-12,4.70713996887207,4.70713996887207,4.70713996887207,4.70713996887207,0.0,4.609099388122559
2014-09-15,5.135709762573242,5.135709762573242,5.135709762573242,5.135709762573242,337514.0,5.028743267059326
2014-09-16,5.650000095367432,5.650000095367432,5.650000095367432,5.650000095367432,2617392.0,5.532320976257324
2014-09-17,6.214280128479004,6.214280128479004,6.214280128479004,6.214280128479004,5566023.0,6.084848880767822
2014-09-18,6.835710048675537,6.5785698890686035,6.835710048675537,6.835710048675537,157786790.0,6.693335056304932
2014-09-19,7.521430015563965,6.885709762573242,6.964280128479004,7.521430015563965,83905425.0,7.364772796630859
2014-09-22,8.264289855957031,7.735710144042969,7.964280128479004,7.871429920196533,162717609.0,7.707483291625977
2014-09-23,8.0,7.54286003112793,7.8642802238464355,7.778570175170898,107449101.0,7.616557598114014
2014-09-24,7.9214301109313965,7.507140159606934,7.699999809265137,7.514289855957031,106400400.0,7.357781887054443
2014-09-25,7.607140064239502,7.400000095367432,7.528570175170898,7.564280033111572,82088923.0,7.406730651855469
2014-09-26,7.54286003112793,7.342860221862793,7.492859840393066,7.4214301109313965,50342898.0,7.2668561935424805
2014-09-29,7.521430015563965,7.357140064239502,7.407139778137207,7.4357099533081055,46087323.0,7.280838489532471
2014-09-30,7.521430015563965,7.257140159606934,7.392859935760498,7.264289855957031,57320891.0,7.112988471984863
2014-10-08,7.45713996887207,7.221429824829102,7.264289855957031,7.407139778137207,43597015.0,7.25286340713501
2014-10-09,7.45713996887207,7.228569984436035,7.400000095367432,7.314280033111572,36643626.0,7.161937713623047
2014-10-10,7.485710144042969,7.264289855957031,7.264289855957031,7.378570079803467,36006621.0,7.224888801574707
2014-10-13,7.385709762573242,7.178569793701172,7.385709762573242,7.257140159606934,29040244.0,7.105988025665283
2014-10-14,7.335710048675537,7.021430015563965,7.228569984436035,7.064280033111572,44171612.0,6.917144775390625
2014-10-15,7.214280128479004,6.964280128479004,7.071430206298828,7.199999809265137,36709038.0,7.050037860870361
2014-10-16,7.414289951324463,7.085710048675537,7.107140064239502,7.214280128479004,53007645.0,7.06402063369751
2014-10-17,7.214280128479004,6.885709762573242,7.178569793701172,7.007140159606934,28824206.0,6.861195087432861
2014-10-20,7.271430015563965,7.014289855957031,7.035709857940674,7.1714301109313965,20052239.0,7.0220627784729
2014-10-21,7.25,7.0,7.178569793701172,7.028570175170898,16576966.0,6.882178783416748
2014-10-22,7.1142802238464355,6.871429920196533,7.064280033111572,6.885709762573242,13642834.0,6.742293834686279
2014-10-23,6.942860126495361,6.571430206298828,6.907139778137207,6.621429920196533,25595243.0,6.483518600463867
2014-10-24,6.714280128479004,6.507140159606934,6.599999904632568,6.514289855957031,14538605.0,6.378610134124756
2014-10-27,6.849999904632568,6.528570175170898,6.5785698890686035,6.628570079803467,27827461.0,6.490509986877441
2014-10-28,6.885709762573242,6.607140064239502,6.6142802238464355,6.849999904632568,24536128.0,6.707327842712402
2014-10-29,7.20713996887207,6.8642802238464355,6.892859935760498,7.142859935760498,39073126.0,6.9940876960754395
2014-10-30,7.199999809265137,6.95713996887207,7.107140064239502,7.04286003112793,21836129.0,6.896170616149902
2014-10-31,7.157139778137207,7.021430015563965,7.050000190734863,7.071430206298828,17820194.0,6.9241461753845215
2014-11-03,7.128570079803467,7.04286003112793,7.085710048675537,7.107140064239502,19331988.0,6.95911169052124
2014-11-04,7.228569984436035,7.021430015563965,7.121429920196533,7.064280033111572,18364971.0,6.917144775390625
2014-11-05,7.199999809265137,7.0,7.085710048675537,7.178569793701172,22986803.0,7.029053688049316
2014-11-06,7.214280128479004,7.099999904632568,7.192860126495361,7.142859935760498,11345973.0,6.9940876960754395
2014-11-07,7.1714301109313965,6.892859935760498,7.157139778137207,6.9214301109313965,21407601.0,6.7772698402404785
2014-11-10,7.0,6.807139873504639,6.892859935760498,6.9357099533081055,19232711.0,6.791252613067627
2014-11-11,7.121429920196533,6.8285698890686035,7.0,6.835710048675537,26472415.0,6.693335056304932
2014-11-12,6.849999904632568,6.657139778137207,6.814280033111572,6.842860221862793,14303227.0,6.700336933135986
2014-11-13,6.857140064239502,6.642859935760498,6.842860221862793,6.6714301109313965,14968129.0,6.532476902008057
2014-11-14,6.6857099533081055,6.557139873504639,6.6857099533081055,6.592860221862793,10042303.0,6.4555439949035645
2014-11-17,6.842860221862793,6.54286003112793,6.621429920196533,6.742859840393066,14720190.0,6.602419376373291
2014-11-18,6.79286003112793,6.6857099533081055,6.75,6.742859840393066,7792862.0,6.602419376373291
2014-11-19,7.050000190734863,6.650000095367432,6.742859840393066,6.964280128479004,24846801.0,6.819227695465088
2014-11-20,7.021430015563965,6.871429920196533,6.928569793701172,6.9357099533081055,14040600.0,6.791252613067627
2014-11-21,7.199999809265137,6.892859935760498,6.900000095367432,7.135709762573242,32691519.0,6.987086772918701
2014-11-24,7.257140159606934,7.050000190734863,7.214280128479004,7.135709762573242,23241747.0,6.987086772918701
2014-11-25,7.235710144042969,7.107140064239502,7.192860126495361,7.150000095367432,22292932.0,7.001079082489014
2014-11-26,7.392859935760498,7.085710048675537,7.142859935760498,7.349999904632568,40205998.0,7.196913719177246
2014-11-27,7.385709762573242,7.192860126495361,7.357140064239502,7.264289855957031,33335995.0,7.112988471984863
2014-11-28,7.257140159606934,7.0785698890686035,7.25,7.128570079803467,28939495.0,6.980095863342285
2014-12-01,7.414289951324463,7.121429920196533,7.150000095367432,7.307139873504639,36705786.0,7.154946327209473
2014-12-02,7.378570079803467,7.221429824829102,7.257140159606934,7.278570175170898,25888146.0,7.12697172164917
2014-12-03,7.271430015563965,7.092860221862793,7.271430015563965,7.1857099533081055,25174074.0,7.036045551300049
2014-12-04,7.314280033111572,7.150000095367432,7.150000095367432,7.221429824829102,26667531.0,7.071021556854248
2014-12-05,7.221429824829102,6.785709857940674,7.214280128479004,6.814280033111572,36316002.0,6.672351837158203
2014-12-08,6.764289855957031,6.571430206298828,6.757140159606934,6.642859935760498,33841487.0,6.504501819610596
2014-12-09,6.721429824829102,6.557139873504639,6.642859935760498,6.571430206298828,24948245.0,6.4345598220825195
2014-12-10,6.785709857940674,6.557139873504639,6.557139873504639,6.771430015563965,14738003.0,6.630394458770752
2014-12-11,6.871429920196533,6.678569793701172,6.771430015563965,6.814280033111572,18199710.0,6.672351837158203
2014-12-12,6.8285698890686035,6.6857099533081055,6.807139873504639,6.771430015563965,15374531.0,6.630394458770752
2014-12-15,7.064280033111572,6.785709857940674,6.785709857940674,7.028570175170898,23303155.0,6.882178783416748
2014-12-16,7.1142802238464355,6.949999809265137,7.035709857940674,7.050000190734863,21469117.0,6.903162479400635
2014-12-17,7.04286003112793,6.699999809265137,7.04286003112793,6.785709857940674,17878018.0,6.644376754760742
2014-12-18,6.8642802238464355,6.728569984436035,6.757140159606934,6.742859840393066,12816060.0,6.602419376373291
2014-12-19,6.771430015563965,6.557139873504639,6.75,6.607140064239502,18029109.0,6.469526290893555
2014-12-22,6.628570079803467,5.949999809265137,6.6142802238464355,5.949999809265137,34121137.0,5.826073169708252
2014-12-23,6.192860126495361,5.821430206298828,5.949999809265137,5.985710144042969,14344992.0,5.861039638519287
2014-12-24,6.257140159606934,6.04286003112793,6.064280033111572,6.214280128479004,11797947.0,6.084848880767822
2014-12-25,6.442860126495361,6.221429824829102,6.228569984436035,6.428569793701172,10908842.0,6.294675350189209
2014-12-26,6.471429824829102,6.321430206298828,6.428569793701172,6.378570079803467,9051687.0,6.245716571807861
2014-12-29,6.557139873504639,6.3285698890686035,6.385709762573242,6.428569793701172,14470192.0,6.294675350189209
2014-12-30,6.478569984436035,6.085710048675537,6.428569793701172,6.121429920196533,14123478.0,5.993932247161865
2014-12-31,6.1857099533081055,6.071430206298828,6.135709762573242,6.1714301109313965,8218729.0,6.042891025543213
2015-01-05,6.349999904632568,6.128570079803467,6.1857099533081055,6.335710048675537,10519993.0,6.203749656677246
2015-01-06,6.5,6.242859840393066,6.314280033111572,6.407139778137207,13182492.0,6.273691654205322
2015-01-07,6.650000095367432,6.349999904632568,6.414289951324463,6.599999904632568,21060568.0,6.462534427642822
2015-01-08,6.6857099533081055,6.464280128479004,6.557139873504639,6.621429920196533,17533329.0,6.483518600463867
2015-01-09,6.6142802238464355,6.535709857940674,6.564280033111572,6.564280033111572,9666316.0,6.427558898925781
2015-01-12,6.528570175170898,6.428569793701172,6.528570175170898,6.45713996887207,9233694.0,6.32265043258667
2015-01-13,6.550000190734863,6.449999809265137,6.464280128479004,6.514289855957031,7649481.0,6.378610134124756
2015-01-14,6.535709857940674,6.314280033111572,6.514289855957031,6.378570079803467,10706204.0,6.245716571807861
2015-01-15,6.449999809265137,6.378570079803467,6.385709762573242,6.428569793701172,7216497.0,6.294675350189209
2015-01-16,6.607140064239502,6.385709762573242,6.442860126495361,6.564280033111572,11905198.0,6.427558898925781
2015-01-19,6.642859935760498,6.3285698890686035,6.442860126495361,6.349999904632568,16508367.0,6.2177414894104
2015-01-20,6.621429920196533,6.385709762573242,6.428569793701172,6.592860221862793,14822823.0,6.4555439949035645
2015-01-21,6.728569984436035,6.564280033111572,6.635709762573242,6.692860126495361,20055455.0,6.553460597991943
2015-01-22,6.971429824829102,6.628570079803467,6.699999809265137,6.928569793701172,26701346.0,6.7842607498168945
2015-01-23,7.3285698890686035,6.871429920196533,6.914289951324463,7.150000095367432,43713325.0,7.001079082489014
2015-01-26,7.285709857940674,7.035709857940674,7.142859935760498,7.1714301109313965,26007329.0,7.0220627784729
2015-01-27,7.471429824829102,7.135709762573242,7.142859935760498,7.307139873504639,34183034.0,7.154946327209473
2015-01-28,7.378570079803467,7.014289855957031,7.3285698890686035,7.04286003112793,26787609.0,6.896170616149902
2015-01-29,7.492859840393066,6.907139778137207,7.028570175170898,7.400000095367432,43468838.0,7.2458720207214355
2015-01-30,7.449999809265137,7.178569793701172,7.342860221862793,7.228569984436035,19514643.0,7.078012943267822
2015-02-02,7.449999809265137,7.135709762573242,7.228569984436035,7.20713996887207,26452246.0,7.057028770446777
2015-02-03,7.264289855957031,7.057139873504639,7.142859935760498,7.20713996887207,19584791.0,7.057028770446777
2015-02-04,7.357140064239502,7.121429920196533,7.25,7.192860126495361,17957006.0,7.043046951293945
2015-02-05,7.192860126495361,7.192860126495361,7.192860126495361,7.192860126495361,0.0,7.043046951293945
2015-02-06,7.192860126495361,7.192860126495361,7.192860126495361,7.192860126495361,0.0,7.043046951293945
2015-02-09,7.192860126495361,7.192860126495361,7.192860126495361,7.192860126495361,0.0,7.043046951293945
2015-02-10,7.192860126495361,7.192860126495361,7.192860126495361,7.192860126495361,0.0,7.043046951293945
2015-02-11,7.192860126495361,7.192860126495361,7.192860126495361,7.192860126495361,0.0,7.043046951293945
2015-02-12,7.192860126495361,7.192860126495361,7.192860126495361,7.192860126495361,0.0,7.043046951293945
2015-02-13,7.192860126495361,7.192860126495361,7.192860126495361,7.192860126495361,0.0,7.043046951293945
2015-02-16,7.192860126495361,7.192860126495361,7.192860126495361,7.192860126495361,0.0,7.043046951293945
2015-02-17,7.907139778137207,7.535709857940674,7.907139778137207,7.557139873504639,54647531.0,7.3997392654418945
2015-02-25,7.9214301109313965,7.564280033111572,7.650000095367432,7.857140064239502,42422123.0,7.693490982055664
2015-02-26,7.871429920196533,7.714280128479004,7.714280128479004,7.800000190734863,26012362.0,7.6375412940979
2015-02-27,8.20713996887207,7.785709857940674,7.842860221862793,8.04286003112793,42983351.0,7.87534236907959
2015-03-02,8.107139587402344,7.971429824829102,7.978569984436035,8.071430206298828,26477837.0,7.903317451477051
2015-03-03,8.114290237426758,7.771430015563965,8.064290046691895,7.814280033111572,40872750.0,7.651523590087891
2015-03-04,7.942860126495361,7.664289951324463,7.79286003112793,7.878570079803467,31731280.0,7.714474201202393
2015-03-05,8.107139587402344,7.785709857940674,7.857140064239502,8.007140159606934,36665475.0,7.840366840362549
2015-03-06,8.321430206298828,7.900000095367432,8.014289855957031,8.221429824829102,47061970.0,8.050193786621094
2015-03-09,8.471429824829102,8.128569602966309,8.178569793701172,8.214280128479004,39112693.0,8.043192863464355
2015-03-10,8.764289855957031,8.285710334777832,8.321430206298828,8.735710144042969,53156537.0,8.553762435913086
2015-03-11,9.54286003112793,8.600000381469727,8.657139778137207,9.314290046691895,58338037.0,9.120291709899902
2015-03-12,9.514289855957031,8.800000190734863,9.25,9.0,50842073.0,8.812546730041504
2015-03-13,9.264289855957031,8.899999618530273,9.107139587402344,9.16427993774414,25898773.0,8.973405838012695
2015-03-16,9.485710144042969,9.071430206298828,9.221429824829102,9.421429634094238,36142423.0,9.225199699401855
2015-03-17,9.685709953308105,8.928569793701172,9.571430206298828,9.064290046691895,65156613.0,8.87549877166748
2015-03-18,9.114290237426758,8.935709953308105,9.071430206298828,9.092860221862793,40045551.0,8.903473854064941
2015-03-19,9.407139778137207,8.992859840393066,9.057140350341797,9.178569793701172,41431801.0,8.987398147583008
2015-03-20,9.25,9.035710334777832,9.214280128479004,9.128569602966309,26720260.0,8.938438415527344
2015-03-23,9.41427993774414,9.057140350341797,9.149999618530273,9.378569602966309,44572607.0,9.183232307434082
2015-03-24,9.871430397033691,9.214280128479004,9.614290237426758,9.642860412597656,52666166.0,9.442018508911133
2015-03-25,9.992859840393066,9.578570365905762,9.685709953308105,9.985710144042969,51254345.0,9.777727127075195
2015-03-26,10.25,9.642860412597656,9.985710144042969,9.721429824829102,50916667.0,9.518951416015625
2015-03-27,9.785710334777832,9.45713996887207,9.671429634094238,9.614290237426758,31626340.0,9.414043426513672
2015-03-30,9.778570175170898,9.514289855957031,9.678569793701172,9.642860412597656,30355844.0,9.442018508911133
2015-03-31,9.728569984436035,9.507140159606934,9.621430397033691,9.635709762573242,24357526.0,9.435016632080078
2015-04-01,10.0,9.585709571838379,9.678569793701172,9.864290237426758,42112520.0,9.658836364746094
2015-04-02,10.142900466918945,9.785710334777832,10.0,10.121399879455566,47448097.0,9.910590171813965
2015-04-03,10.957099914550781,10.185700416564941,10.342900276184082,10.735699653625488,60626928.0,10.51209545135498
2015-04-07,11.185700416564941,10.742899894714355,10.971400260925293,10.821399688720703,49774897.0,10.5960111618042
2015-04-08,10.978599548339844,10.271400451660156,10.971400260925293,10.471400260925293,51999285.0,10.253301620483398
2015-04-09,10.364299774169922,9.649999618530273,10.364299774169922,10.185700416564941,57717363.0,9.973551750183105
2015-04-10,10.642900466918945,10.007100105285645,10.128600120544434,10.314299583435059,46170546.0,10.099472999572754
2015-04-13,10.785699844360352,10.335700035095215,10.335700035095215,10.664299964904785,48093988.0,10.442182540893555
2015-04-14,10.664299964904785,10.664299964904785,10.664299964904785,10.664299964904785,0.0,10.442182540893555
2015-04-15,10.664299964904785,10.664299964904785,10.664299964904785,10.664299964904785,0.0,10.442182540893555
2015-04-16,10.664299964904785,10.664299964904785,10.664299964904785,10.664299964904785,0.0,10.442182540893555
2015-04-17,10.664299964904785,10.664299964904785,10.664299964904785,10.664299964904785,0.0,10.442182540893555
2015-04-20,10.664299964904785,10.664299964904785,10.664299964904785,10.664299964904785,0.0,10.442182540893555
2015-04-21,10.664299964904785,10.664299964904785,10.664299964904785,10.664299964904785,0.0,10.442182540893555
2015-04-22,10.664299964904785,10.664299964904785,10.664299964904785,10.664299964904785,0.0,10.442182540893555
2015-04-23,10.664299964904785,10.664299964904785,10.664299964904785,10.664299964904785,0.0,10.442182540893555
2015-04-24,10.664299964904785,10.664299964904785,10.664299964904785,10.664299964904785,0.0,10.442182540893555
2015-04-27,10.664299964904785,10.664299964904785,10.664299964904785,10.664299964904785,0.0,10.442182540893555
2015-04-28,10.664299964904785,10.664299964904785,10.664299964904785,10.664299964904785,0.0,10.442182540893555
2015-04-29,10.664299964904785,10.664299964904785,10.664299964904785,10.664299964904785,0.0,10.442182540893555
2015-04-30,10.664299964904785,10.664299964904785,10.664299964904785,10.664299964904785,0.0,10.442182540893555
2015-05-04,10.664299964904785,10.664299964904785,10.664299964904785,10.664299964904785,0.0,10.442182540893555
2015-05-05,10.664299964904785,10.664299964904785,10.664299964904785,10.664299964904785,0.0,10.442182540893555
2015-05-06,11.728599548339844,11.728599548339844,11.728599548339844,11.728599548339844,2987958.0,11.484314918518066
2015-05-07,11.75,10.557100296020508,11.75,10.557100296020508,69062758.0,10.3372163772583
2015-05-08,11.564299583435059,10.364299774169922,10.392900466918945,11.371399879455566,63729008.0,11.13455581665039
2015-05-11,12.507100105285645,11.535699844360352,11.628600120544434,12.25,70745029.0,11.994855880737305
2015-05-12,13.178600311279297,11.785699844360352,12.107099533081055,12.800000190734863,72238084.0,12.533401489257812
2015-05-13,13.535699844360352,12.628600120544434,13.114299774169922,12.778599739074707,62691066.0,12.512446403503418
2015-05-14,13.071399688720703,12.571399688720703,12.807100296020508,12.757100105285645,39605640.0,12.491394996643066
2015-05-15,13.978599548339844,13.092900276184082,13.214300155639648,13.871399879455566,69538343.0,13.58248519897461
2015-05-18,14.67140007019043,13.714300155639648,14.0,14.321399688720703,59680731.0,14.023113250732422
2015-05-19,14.5,13.800000190734863,14.199999809265137,14.428600311279297,39178476.0,14.128080368041992
2015-05-20,15.142900466918945,14.264300346374512,14.428600311279297,14.278599739074707,45055578.0,13.98120403289795
2015-05-21,14.485699653625488,13.928600311279297,14.342900276184082,14.32859992980957,45613810.0,14.030162811279297
2015-05-22,15.142900466918945,14.392900466918945,14.392900466918945,14.621399879455566,50966484.0,14.316864013671875
2015-05-25,15.521400451660156,14.721400260925293,14.735699653625488,15.414299964904785,57023523.0,15.093250274658203
2015-05-26,15.842900276184082,15.0,15.642900466918945,15.464300155639648,40841656.0,15.14220905303955
2015-05-27,15.342900276184082,14.735699653625488,15.321399688720703,14.942899703979492,49145559.0,14.631668090820312
2015-05-28,15.364299774169922,13.464300155639648,14.92140007019043,13.492899894714355,49960548.0,13.211868286132812
2015-05-29,14.285699844360352,12.714300155639648,13.571399688720703,13.928600311279297,43230122.0,13.638494491577148
2015-06-01,14.992899894714355,13.699999809265137,14.107099533081055,14.907099723815918,41391744.0,14.596612930297852
2015-06-02,15.428600311279297,14.857099533081055,15.107099533081055,15.292900085449219,42655501.0,14.974377632141113
2015-06-03,15.464300155639648,14.428600311279297,15.392900466918945,14.714300155639648,45271430.0,14.407830238342285
2015-06-04,14.742899894714355,13.242899894714355,14.714300155639648,14.257100105285645,44097138.0,13.960152626037598
2015-06-05,15.685700416564941,14.107099533081055,14.392900466918945,15.649999618530273,71932492.0,15.324040412902832
2015-06-08,15.57859992980957,14.557100296020508,15.428600311279297,14.985699653625488,62277786.0,14.673575401306152
2015-06-09,15.399999618530273,14.642900466918945,15.071399688720703,14.949999809265137,44208190.0,14.638620376586914
2015-06-10,15.357099533081055,14.607099533081055,14.928600311279297,15.071399688720703,34545793.0,14.757491111755371
2015-06-11,16.521400451660156,15.07859992980957,15.107099533081055,16.228599548339844,61468236.0,15.890589714050293
2015-06-12,17.850000381469727,15.892900466918945,16.071399688720703,17.850000381469727,69079126.0,17.47821807861328
2015-06-15,19.071399688720703,17.557100296020508,18.4143009185791,18.364299774169922,70633543.0,17.981807708740234
2015-06-16,17.96430015563965,16.75,17.700000762939453,17.04290008544922,41636294.0,16.687929153442383
2015-06-17,18.32859992980957,16.857099533081055,17.357099533081055,18.100000381469727,50062062.0,17.723012924194336
2015-06-18,18.985700607299805,17.0,18.21430015563965,17.350000381469727,48481434.0,16.988632202148438
2015-06-19,17.142900466918945,15.614299774169922,16.70709991455078,15.614299774169922,35655359.0,15.289084434509277
2015-06-23,15.357099533081055,14.050000190734863,15.121399879455566,14.75,43273414.0,14.44278621673584
2015-06-24,15.350000381469727,14.0,14.857099533081055,14.821399688720703,42619327.0,14.512699127197266
2015-06-25,15.085700035095215,13.428600311279297,14.885700225830078,13.792900085449219,34000870.0,13.505620956420898
2015-06-26,13.428600311279297,12.414299964904785,13.214300155639648,12.414299964904785,37267556.0,12.155734062194824
2015-06-29,12.850000381469727,11.17140007019043,12.707099914550781,11.17140007019043,35605249.0,10.938720703125
2015-06-30,11.892900466918945,10.057100296020508,10.814299583435059,11.75,45992125.0,11.505270004272461
2015-07-01,12.664299964904785,10.664299964904785,11.428600311279297,10.899999618530273,50088309.0,10.672974586486816
2015-07-02,11.342900276184082,9.807140350341797,11.07859992980957,9.807140350341797,53231588.0,9.602876663208008
2015-07-03,9.899999618530273,8.828570365905762,9.214280128479004,8.828570365905762,48744672.0,8.64468765258789
2015-07-06,8.828570365905762,8.828570365905762,8.828570365905762,8.828570365905762,0.0,8.64468765258789
2015-07-07,8.828570365905762,8.828570365905762,8.828570365905762,8.828570365905762,0.0,8.64468765258789
2015-07-08,8.828570365905762,8.828570365905762,8.828570365905762,8.828570365905762,0.0,8.64468765258789
2015-07-09,8.828570365905762,8.828570365905762,8.828570365905762,8.828570365905762,0.0,8.64468765258789
2015-07-10,9.714280128479004,8.928569793701172,9.271430015563965,9.714280128479004,47233961.0,9.511950492858887
2015-07-13,10.685700416564941,9.714280128479004,10.0,10.685700416564941,62174165.0,10.463138580322266
2015-07-14,11.642900466918945,10.371399879455566,10.814299583435059,10.878600120544434,90141206.0,10.652020454406738
2015-07-15,10.850000381469727,9.79286003112793,10.357099533081055,9.79286003112793,44983740.0,9.58889389038086
2015-07-16,9.79286003112793,9.79286003112793,9.79286003112793,9.79286003112793,0.0,9.58889389038086
2015-07-17,9.79286003112793,9.79286003112793,9.79286003112793,9.79286003112793,0.0,9.58889389038086
2015-07-20,9.79286003112793,9.79286003112793,9.79286003112793,9.79286003112793,0.0,9.58889389038086
2015-07-21,9.79286003112793,9.79286003112793,9.79286003112793,9.79286003112793,0.0,9.58889389038086
2015-07-22,9.79286003112793,9.79286003112793,9.79286003112793,9.79286003112793,0.0,9.58889389038086
2015-07-23,9.79286003112793,9.79286003112793,9.79286003112793,9.79286003112793,0.0,9.58889389038086
2015-07-24,9.79286003112793,9.79286003112793,9.79286003112793,9.79286003112793,0.0,9.58889389038086
2015-07-27,9.79286003112793,9.79286003112793,9.79286003112793,9.79286003112793,0.0,9.58889389038086
2015-07-28,9.79286003112793,9.79286003112793,9.79286003112793,9.79286003112793,0.0,9.58889389038086
2015-07-29,9.79286003112793,9.79286003112793,9.79286003112793,9.79286003112793,0.0,9.58889389038086
2015-07-30,9.79286003112793,9.79286003112793,9.79286003112793,9.79286003112793,0.0,9.58889389038086
2015-07-31,9.79286003112793,9.79286003112793,9.79286003112793,9.79286003112793,0.0,9.58889389038086
2015-08-03,9.79286003112793,9.79286003112793,9.79286003112793,9.79286003112793,0.0,9.58889389038086
2015-08-04,9.79286003112793,9.79286003112793,9.79286003112793,9.79286003112793,0.0,9.58889389038086
2015-08-05,9.79286003112793,9.79286003112793,9.79286003112793,9.79286003112793,0.0,9.58889389038086
2015-08-06,9.79286003112793,9.79286003112793,9.79286003112793,9.79286003112793,0.0,9.58889389038086
2015-08-07,9.79286003112793,9.79286003112793,9.79286003112793,9.79286003112793,0.0,9.58889389038086
2015-08-10,9.79286003112793,9.79286003112793,9.79286003112793,9.79286003112793,0.0,9.58889389038086
2015-08-11,10.771400451660156,10.771400451660156,10.771400451660156,10.771400451660156,738634.0,10.547053337097168
2015-08-12,11.850000381469727,10.771400451660156,10.949999809265137,11.835700035095215,88772745.0,11.58918571472168
2015-08-13,11.742899894714355,11.149999618530273,11.507100105285645,11.635700225830078,65683763.0,11.393350601196289
2015-08-14,11.807100296020508,11.428600311279297,11.649999618530273,11.585700035095215,43215074.0,11.344392776489258
2015-08-17,11.75,11.485699653625488,11.585700035095215,11.721400260925293,34597904.0,11.477266311645508
2015-08-18,11.928600311279297,10.550000190734863,11.821399688720703,10.550000190734863,41220054.0,10.3302640914917
2015-08-19,10.821399688720703,9.492859840393066,10.035699844360352,10.471400260925293,48723997.0,10.253301620483398
2015-08-20,10.485699653625488,9.735710144042969,10.385700225830078,9.785710334777832,27505030.0,9.581892013549805
2015-08-21,9.649999618530273,8.807140350341797,9.649999618530273,8.814290046691895,38164919.0,8.630704879760742
2015-08-24,8.214280128479004,7.9357099533081055,8.214280128479004,7.9357099533081055,17292520.0,7.770423889160156
2015-08-25,7.29286003112793,7.142859935760498,7.142859935760498,7.142859935760498,22008645.0,6.9940876960754395
2015-08-26,7.25,6.428569793701172,6.699999809265137,6.428569793701172,59595873.0,6.294675350189209
2015-08-27,6.800000190734863,5.978569984436035,6.642859935760498,6.6857099533081055,45820751.0,6.546459674835205
2015-08-28,7.357140064239502,6.664289951324463,6.871429920196533,7.357140064239502,54563485.0,7.20390510559082
2015-08-31,7.221429824829102,6.785709857940674,7.150000095367432,6.79286003112793,40719830.0,6.6513776779174805
2015-09-01,6.621429920196533,6.1142802238464355,6.5,6.135709762573242,39423630.0,6.0079145431518555
2015-09-02,6.321430206298828,5.571430206298828,5.714280128479004,5.6142802238464355,33683442.0,5.497345447540283
2015-09-07,6.164289951324463,5.785709857940674,5.79286003112793,5.942860126495361,31775643.0,5.819081783294678
2015-09-08,6.535709857940674,5.842860221862793,5.914289951324463,6.535709857940674,33317267.0,6.399583339691162
2015-09-09,7.121429920196533,6.535709857940674,6.557139873504639,7.085710048675537,49665399.0,6.938128471374512
2015-09-10,7.0,6.728569984436035,6.885709762573242,6.778570175170898,34532549.0,6.637385368347168
2015-09-11,7.014289855957031,6.742859840393066,6.764289855957031,6.907139778137207,28142410.0,6.763277530670166
2015-09-14,6.992859840393066,6.214280128479004,6.978569984436035,6.214280128479004,36754449.0,6.084848880767822
2015-09-15,6.128570079803467,5.621429920196533,6.071430206298828,5.699999809265137,27799842.0,5.58128023147583
2015-09-16,6.271430015563965,5.757140159606934,5.757140159606934,6.271430015563965,28788382.0,6.14080810546875
2015-09-17,6.800000190734863,6.257140159606934,6.342860221862793,6.271430015563965,44753324.0,6.14080810546875
2015-09-18,6.6142802238464355,6.300000190734863,6.407139778137207,6.557139873504639,27778843.0,6.420567035675049
2015-09-21,7.021430015563965,6.357140064239502,6.464280128479004,7.0,35110132.0,6.854203701019287
2015-09-22,7.04286003112793,6.714280128479004,6.964280128479004,6.857140064239502,44781312.0,6.714319229125977
2015-09-23,6.857140064239502,6.599999904632568,6.714280128479004,6.657139778137207,28653371.0,6.518484592437744
2015-09-24,6.978569984436035,6.714280128479004,6.714280128479004,6.885709762573242,32825111.0,6.742293834686279
2015-09-25,6.842860221862793,6.278570175170898,6.821430206298828,6.357140064239502,35322875.0,6.224732875823975
2015-09-28,6.635709762573242,6.357140064239502,6.442860126495361,6.607140064239502,22422939.0,6.469526290893555
2015-09-29,6.5,6.335710048675537,6.449999809265137,6.407139778137207,21338963.0,6.273691654205322
2015-09-30,6.521430015563965,6.407139778137207,6.449999809265137,6.449999809265137,13144066.0,6.3156585693359375
2015-10-08,6.907139778137207,6.657139778137207,6.757140159606934,6.842860221862793,32377182.0,6.700336933135986
2015-10-09,7.135709762573242,6.79286003112793,6.835710048675537,7.050000190734863,35357154.0,6.903162479400635
2015-10-12,7.757140159606934,7.071430206298828,7.107140064239502,7.492859840393066,49078598.0,7.336797714233398
2015-10-13,7.735710144042969,7.400000095367432,7.4357099533081055,7.635709762573242,38883286.0,7.476672649383545
2015-10-14,7.985710144042969,7.528570175170898,7.571430206298828,7.550000190734863,48871117.0,7.3927483558654785
2015-10-15,7.9214301109313965,7.514289855957031,7.521430015563965,7.892859935760498,45508330.0,7.728466987609863
2015-10-16,8.085709571838379,7.721429824829102,8.021430015563965,8.014289855957031,49936656.0,7.847367286682129
2015-10-19,8.092860221862793,7.657139778137207,8.035710334777832,7.857140064239502,46350985.0,7.693490982055664
2015-10-20,8.300000190734863,7.79286003112793,7.842860221862793,8.235710144042969,48631945.0,8.064175605773926
2015-10-21,8.392860412597656,7.414289951324463,8.199999809265137,7.414289951324463,65178279.0,7.259864807128906
2015-10-22,8.064290046691895,7.485710144042969,7.628570079803467,7.949999809265137,53475472.0,7.784416675567627
2015-10-23,8.714280128479004,7.949999809265137,8.092860221862793,8.657139778137207,72328156.0,8.476827621459961
2015-10-26,9.214280128479004,8.428569793701172,8.699999809265137,8.985710144042969,68443278.0,8.798555374145508
2015-10-27,9.25,8.435709953308105,8.764289855957031,9.071430206298828,51461186.0,8.882489204406738
2015-10-28,9.478569984436035,8.899999618530273,8.95713996887207,9.085709571838379,59755543.0,8.896471977233887
2015-10-29,9.621430397033691,9.185709953308105,9.192859649658203,9.378569602966309,53485552.0,9.183232307434082
2015-10-30,9.628569602966309,8.921429634094238,9.614290237426758,9.007140159606934,52979676.0,8.819539070129395
2015-11-02,9.25,8.578570365905762,8.649999618530273,8.721429824829102,32935200.0,8.539779663085938
2015-11-03,8.985710144042969,8.592860221862793,8.857139587402344,8.757140159606934,23642848.0,8.574746131896973
2015-11-04,9.471429824829102,8.75,8.821430206298828,9.378569602966309,39721250.0,9.183232307434082
2015-11-05,9.807140350341797,9.328570365905762,9.449999809265137,9.399999618530273,51581005.0,9.204215049743652
2015-11-06,9.70713996887207,9.407139778137207,9.407139778137207,9.635709762573242,39282160.0,9.435016632080078
2015-11-09,9.842860221862793,9.428569793701172,9.5,9.728569984436035,38910974.0,9.525941848754883
2015-11-10,10.214300155639648,9.614290237426758,9.699999809265137,9.985710144042969,38813440.0,9.777727127075195
2015-11-11,10.985699653625488,9.857139587402344,9.964280128479004,10.985699653625488,58788804.0,10.756888389587402
2015-11-12,11.635700225830078,10.914299964904785,11.635700225830078,11.114299774169922,71933142.0,10.882810592651367
2015-11-13,11.785699844360352,10.714300155639648,11.142900466918945,11.464300155639648,59359521.0,11.225521087646484
2015-11-16,12.25,11.107099533081055,11.428600311279297,12.142900466918945,58023714.0,11.88998794555664
2015-11-17,12.492899894714355,11.699999809265137,12.428600311279297,11.771400451660156,62925766.0,11.526224136352539
2015-11-18,11.992899894714355,11.0,11.75,11.264300346374512,43158257.0,11.02968692779541
2015-11-19,12.392900466918945,11.257100105285645,11.350000381469727,12.392900466918945,59599710.0,12.134779930114746
2015-11-20,12.835700035095215,12.178600311279297,12.528599739074707,12.407099723815918,65002621.0,12.148683547973633
2015-11-23,12.357099533081055,11.792900085449219,12.321399688720703,11.850000381469727,41402744.0,11.603187561035156
2015-11-24,12.271400451660156,11.714300155639648,11.864299774169922,12.07859992980957,26049321.0,11.8270263671875
2015-11-25,12.607099533081055,11.792900085449219,12.071399688720703,12.464300155639648,44780377.0,12.204692840576172
2015-11-26,12.535699844360352,11.864299774169922,12.42140007019043,11.899999618530273,32993255.0,11.652146339416504
2015-11-27,11.928600311279297,10.707099914550781,11.928600311279297,10.942899703979492,45594803.0,10.714980125427246
2015-11-30,11.342900276184082,10.157099723815918,10.785699844360352,11.064299583435059,40978704.0,10.83385181427002
2015-12-01,11.614299774169922,11.092900276184082,11.199999809265137,11.235699653625488,36795586.0,11.001681327819824
2015-12-02,11.271400451660156,10.271400451660156,11.214300155639648,10.771400451660156,26865965.0,10.547053337097168
2015-12-03,11.32859992980957,10.771400451660156,10.792900085449219,11.192899703979492,18835194.0,10.959773063659668
2015-12-04,11.478599548339844,10.864299774169922,11.17140007019043,11.142900466918945,25193579.0,10.910816192626953
2015-12-07,11.342900276184082,10.992899894714355,11.071399688720703,11.135700225830078,18684372.0,10.903764724731445
2015-12-08,11.121399879455566,10.607099533081055,11.035699844360352,10.649999618530273,21292966.0,10.428180694580078
2015-12-09,10.628600120544434,9.857139587402344,10.457099914550781,9.935709953308105,39201645.0,9.728768348693848
2015-12-10,10.17140007019043,9.79286003112793,10.0,9.907139778137207,21298104.0,9.700793266296387
2015-12-11,10.199999809265137,9.857139587402344,9.899999618530273,9.992859840393066,17210078.0,9.784728050231934
2015-12-14,10.271400451660156,9.857139587402344,9.871430397033691,10.264300346374512,19910562.0,10.050515174865723
2015-12-15,10.642900466918945,10.25,10.392900466918945,10.557100296020508,19964753.0,10.3372163772583
2015-12-16,10.892900466918945,10.485699653625488,10.528599739074707,10.607099533081055,22825343.0,10.386174201965332
2015-12-17,11.050000190734863,10.800000190734863,10.857099533081055,10.992899894714355,25513870.0,10.763938903808594
2015-12-18,11.050000190734863,10.585700035095215,11.0,10.735699653625488,25260825.0,10.51209545135498
2015-12-21,10.850000381469727,10.57859992980957,10.642900466918945,10.75,21055475.0,10.526098251342773
2015-12-22,10.814299583435059,10.428600311279297,10.785699844360352,10.57859992980957,24035338.0,10.358267784118652
2015-12-23,10.957099914550781,10.550000190734863,10.57859992980957,10.878600120544434,29946443.0,10.652020454406738
2015-12-24,10.842900276184082,10.428600311279297,10.778599739074707,10.642900466918945,19132496.0,10.421228408813477
2015-12-25,10.964300155639648,10.685700416564941,10.685700416564941,10.928600311279297,22366267.0,10.700979232788086
2015-12-28,11.242899894714355,10.757100105285645,10.957099914550781,10.785699844360352,30386403.0,10.561054229736328
2015-12-29,10.821399688720703,10.449999809265137,10.699999809265137,10.721400260925293,17694446.0,10.498093605041504
2015-12-30,11.064299583435059,10.721400260925293,10.871399879455566,10.978599548339844,24373252.0,10.7499361038208
2015-12-31,11.128600120544434,10.642900466918945,10.971400260925293,10.67140007019043,23520672.0,10.449134826660156
2016-01-04,10.721400260925293,9.607139587402344,10.714300155639648,9.607139587402344,18628295.0,9.407041549682617
2016-01-05,9.464280128479004,8.649999618530273,8.871430397033691,8.992859840393066,30425383.0,8.805556297302246
2016-01-06,9.235710144042969,8.892860412597656,9.035710334777832,9.185709953308105,17092787.0,8.994389533996582
2016-01-07,9.0,8.264289855957031,8.971429824829102,8.264289855957031,5164740.0,8.092161178588867
2016-01-08,8.635709762573242,7.5,8.442859649658203,8.057140350341797,25325823.0,7.8893256187438965
2016-01-11,7.892859935760498,7.25,7.721429824829102,7.25,24416677.0,7.098996639251709
2016-01-12,7.321430206298828,6.857140064239502,7.071430206298828,7.150000095367432,24848541.0,7.001079082489014
2016-01-13,7.314280033111572,6.785709857940674,7.264289855957031,6.785709857940674,18837389.0,6.644376754760742
2016-01-14,7.150000095367432,6.428569793701172,6.442860126495361,7.1142802238464355,27090219.0,6.966103553771973
2016-01-15,7.1142802238464355,6.521430015563965,7.071430206298828,6.642859935760498,24264793.0,6.504501819610596
2016-01-18,7.099999904632568,6.428569793701172,6.428569793701172,6.9357099533081055,22667370.0,6.791252613067627
2016-01-19,7.314280033111572,6.8285698890686035,6.900000095367432,7.235710144042969,26261443.0,7.085003852844238
2016-01-20,7.54286003112793,7.135709762573242,7.214280128479004,7.285709857940674,30989161.0,7.133962631225586
2016-01-21,7.478569984436035,7.0,7.135709762573242,7.021430015563965,25704652.0,6.875187397003174
2016-01-22,7.428569793701172,6.978569984436035,7.150000095367432,7.414289951324463,24618371.0,7.259864807128906
2016-01-25,7.835710048675537,7.514289855957031,7.514289855957031,7.728569984436035,30690713.0,7.567598819732666
2016-01-26,7.628570079803467,6.95713996887207,7.564280033111572,6.95713996887207,31519678.0,6.8122358322143555
2016-01-27,7.057139873504639,6.392859935760498,6.928569793701172,6.978569984436035,25508802.0,6.8332200050354
2016-01-28,6.949999809265137,6.5,6.785709857940674,6.514289855957031,19375402.0,6.378610134124756
2016-01-29,7.107140064239502,6.5,6.557139873504639,6.842860221862793,21970932.0,6.700336933135986
2016-02-01,6.885709762573242,6.485710144042969,6.878570079803467,6.664289951324463,19643797.0,6.525485515594482
2016-02-02,7.050000190734863,6.628570079803467,6.628570079803467,7.0,20422049.0,6.854203701019287
2016-02-03,7.064280033111572,6.771430015563965,6.857140064239502,6.992859840393066,18006700.0,6.847212314605713
2016-02-04,7.428569793701172,7.04286003112793,7.057139873504639,7.349999904632568,26748219.0,7.196913719177246
2016-02-05,7.414289951324463,7.135709762573242,7.378570079803467,7.164289951324463,20055121.0,7.015071868896484
2016-02-15,7.257140159606934,6.871429920196533,6.871429920196533,7.192860126495361,15897905.0,7.043046951293945
2016-02-16,7.571430206298828,7.192860126495361,7.235710144042969,7.521430015563965,24788338.0,7.364772796630859
2016-02-17,7.842860221862793,7.357140064239502,7.442860126495361,7.807139873504639,31894241.0,7.644532203674316
2016-02-18,7.892859935760498,7.592860221862793,7.8285698890686035,7.642859935760498,27841580.0,7.483674049377441
2016-02-19,7.914289951324463,7.571430206298828,7.635709762573242,7.8285698890686035,28730556.0,7.665515899658203
2016-02-22,8.178569793701172,7.857140064239502,7.971429824829102,8.149999618530273,31537247.0,7.980251312255859
2016-02-23,8.121430397033691,7.821430206298828,8.092860221862793,8.0,26427004.0,7.833375453948975
2016-02-24,8.057140350341797,7.721429824829102,8.0,8.021430015563965,28769323.0,7.854359149932861
2016-02-25,7.942860126495361,7.221429824829102,7.928569793701172,7.221429824829102,32541580.0,7.071021556854248
2016-02-26,7.321430206298828,6.914289951324463,7.264289855957031,7.050000190734863,22077318.0,6.903162479400635
2016-02-29,7.04286003112793,6.342860221862793,7.04286003112793,6.349999904632568,35729170.0,6.2177414894104
2016-03-01,6.657139778137207,6.25,6.378570079803467,6.550000190734863,24943293.0,6.413576126098633
2016-03-02,7.007140159606934,6.535709857940674,6.535709857940674,6.978569984436035,27405511.0,6.8332200050354
2016-03-03,7.678569793701172,6.9357099533081055,6.95713996887207,7.221429824829102,42780648.0,7.071021556854248
2016-03-04,7.20713996887207,6.621429920196533,7.092860221862793,6.821430206298828,33799981.0,6.679352760314941
2016-03-07,7.1142802238464355,6.892859935760498,6.9357099533081055,7.057139873504639,22833260.0,6.910153388977051
2016-03-08,7.085710048675537,6.564280033111572,7.035709857940674,7.0785698890686035,24888991.0,6.9311370849609375
2016-03-09,7.035709857940674,6.721429824829102,6.8642802238464355,6.857140064239502,15526301.0,6.714319229125977
2016-03-10,6.949999809265137,6.642859935760498,6.892859935760498,6.6714301109313965,16988237.0,6.532476902008057
2016-03-11,6.721429824829102,6.507140159606934,6.535709857940674,6.642859935760498,12406402.0,6.504501819610596
2016-03-14,7.092860221862793,6.735710144042969,6.79286003112793,6.949999809265137,24578828.0,6.805244445800781
2016-03-15,7.035709857940674,6.835710048675537,6.95713996887207,6.8642802238464355,17346102.0,6.721310138702393
2016-03-16,7.021430015563965,6.699999809265137,6.95713996887207,6.721429824829102,17411773.0,6.581435203552246
2016-03-17,7.1142802238464355,6.764289855957031,6.807139873504639,7.064280033111572,28934532.0,6.917144775390625
2016-03-18,7.485710144042969,7.064280033111572,7.107140064239502,7.464280128479004,36039907.0,7.308813571929932
2016-03-21,7.635709762573242,7.449999809265137,7.5785698890686035,7.628570079803467,35031113.0,7.469681739807129
2016-03-22,7.900000095367432,7.464280128479004,7.507140159606934,7.621429920196533,40322559.0,7.4626898765563965
2016-03-23,7.771430015563965,7.528570175170898,7.642859935760498,7.757140159606934,29172675.0,7.595573902130127
2016-03-24,7.6857099533081055,7.5,7.621429920196533,7.514289855957031,28226612.0,7.357781887054443
2016-03-25,7.628570079803467,7.4357099533081055,7.478569984436035,7.628570079803467,21235718.0,7.469681739807129
2016-03-28,7.849999904632568,7.5785698890686035,7.6714301109313965,7.699999809265137,29950039.0,7.539623737335205
2016-03-29,7.742859840393066,7.392859935760498,7.728569984436035,7.478569984436035,21633390.0,7.322805881500244
2016-03-30,7.985710144042969,7.535709857940674,7.571430206298828,7.942860126495361,35131759.0,7.777425765991211
2016-03-31,8.16427993774414,7.900000095367432,7.949999809265137,7.942860126495361,37399213.0,7.777425765991211
2016-04-01,7.9357099533081055,7.664289951324463,7.9357099533081055,7.8642802238464355,25765464.0,7.700482368469238
2016-04-05,8.114290237426758,7.785709857940674,7.878570079803467,8.064290046691895,28311382.0,7.896326541900635
2016-04-06,8.142860412597656,7.9214301109313965,8.035710334777832,8.014289855957031,23056115.0,7.847367286682129
2016-04-07,8.300000190734863,7.978569984436035,8.078570365905762,8.035710334777832,38581923.0,7.86834192276001
2016-04-08,7.964280128479004,7.785709857940674,7.871429920196533,7.9357099533081055,28848974.0,7.770423889160156
2016-04-11,8.192859649658203,7.992859840393066,8.035710334777832,8.078570365905762,21951465.0,7.910309314727783
2016-04-12,8.242859840393066,7.949999809265137,8.04286003112793,8.171429634094238,25401387.0,8.00123405456543
2016-04-13,8.464280128479004,8.121430397033691,8.199999809265137,8.385709762573242,41069159.0,8.211050987243652
2016-04-14,8.485710144042969,8.300000190734863,8.428569793701172,8.442859649658203,26533920.0,8.267010688781738
2016-04-15,8.392860412597656,8.178569793701172,8.285710334777832,8.242859840393066,33050988.0,8.071176528930664
2016-04-18,8.699999809265137,8.035710334777832,8.214280128479004,8.557140350341797,46604205.0,8.378911018371582
2016-04-19,8.985710144042969,8.45713996887207,8.564290046691895,8.921429634094238,46045050.0,8.735613822937012
2016-04-20,8.921429634094238,8.921429634094238,8.921429634094238,8.921429634094238,0.0,8.735613822937012
2016-04-21,8.921429634094238,8.921429634094238,8.921429634094238,8.921429634094238,0.0,8.735613822937012
2016-04-22,8.921429634094238,8.921429634094238,8.921429634094238,8.921429634094238,0.0,8.735613822937012
2016-04-25,8.921429634094238,8.921429634094238,8.921429634094238,8.921429634094238,0.0,8.735613822937012
2016-04-26,8.921429634094238,8.921429634094238,8.921429634094238,8.921429634094238,0.0,8.735613822937012
2016-04-27,8.921429634094238,8.921429634094238,8.921429634094238,8.921429634094238,0.0,8.735613822937012
2016-04-28,8.921429634094238,8.921429634094238,8.921429634094238,8.921429634094238,0.0,8.735613822937012
2016-04-29,8.921429634094238,8.921429634094238,8.921429634094238,8.921429634094238,0.0,8.735613822937012
2016-05-03,8.921429634094238,8.921429634094238,8.921429634094238,8.921429634094238,0.0,8.735613822937012
2016-05-04,9.557140350341797,8.821430206298828,9.25,8.907139778137207,70914090.0,8.721620559692383
2016-05-05,9.100000381469727,8.735710144042969,8.785710334777832,8.857139587402344,32947023.0,8.672662734985352
2016-05-06,8.928569793701172,8.149999618530273,8.857139587402344,8.171429634094238,38927338.0,8.00123405456543
2016-05-09,8.121430397033691,7.5785698890686035,8.114290237426758,7.721429824829102,27105726.0,7.560607433319092
2016-05-10,7.9357099533081055,7.642859935760498,7.728569984436035,7.928569793701172,21394564.0,7.763433456420898
2016-05-11,8.050000190734863,7.800000190734863,7.985710144042969,7.814280033111572,22021466.0,7.651523590087891
2016-05-12,7.964280128479004,7.535709857940674,7.635709762573242,7.95713996887207,17814133.0,7.791408538818359
2016-05-13,8.350000381469727,7.985710144042969,7.985710144042969,8.149999618530273,31901457.0,7.980251312255859
2016-05-16,8.300000190734863,7.878570079803467,8.028570175170898,8.264289855957031,26703196.0,8.092161178588867
2016-05-17,8.628569602966309,8.107139587402344,8.264289855957031,8.564290046691895,36596988.0,8.38591194152832
2016-05-18,8.850000381469727,8.214280128479004,8.600000381469727,8.407139778137207,49300654.0,8.232034683227539
2016-05-19,8.807140350341797,8.285710334777832,8.321430206298828,8.54286003112793,38071251.0,8.36492919921875
2016-05-20,9.078570365905762,8.300000190734863,8.364290237426758,9.021430015563965,52201983.0,8.83353042602539
2016-05-23,9.535710334777832,9.014289855957031,9.085709571838379,9.185709953308105,63520121.0,8.994389533996582
2016-05-24,9.171429634094238,8.828570365905762,9.071430206298828,9.021430015563965,36172700.0,8.83353042602539
2016-05-25,9.314290046691895,9.007140159606934,9.057140350341797,9.057140350341797,33714280.0,8.868497848510742
2016-05-26,9.128569602966309,8.642860412597656,8.91427993774414,9.121430397033691,39549102.0,8.931449890136719
2016-05-27,9.492859840393066,9.007140159606934,9.050000190734863,9.242859840393066,60586993.0,9.050349235534668
2016-05-30,9.778570175170898,9.114290237426758,9.571430206298828,9.128569602966309,55816021.0,8.938438415527344
2016-05-31,9.70713996887207,9.007140159606934,9.04286003112793,9.678569793701172,60642313.0,9.476984024047852
2016-06-01,9.899999618530273,9.564290046691895,9.578570365905762,9.585709571838379,62139364.0,9.38605785369873
2016-06-02,10.178600311279297,9.528570175170898,9.535710334777832,10.114299774169922,59269656.0,9.903637886047363
2016-06-03,10.25,9.892860412597656,10.114299774169922,9.992859840393066,53954394.0,9.784728050231934
2016-06-06,10.350000381469727,9.971429824829102,10.214300155639648,10.149999618530273,47213118.0,9.938593864440918
2016-06-07,10.114299774169922,9.878569602966309,10.057100296020508,10.0,33886069.0,9.791719436645508
2016-06-08,10.228599548339844,9.871430397033691,9.871430397033691,10.064299583435059,40454174.0,9.854680061340332
2016-06-13,10.628600120544434,9.735710144042969,9.871430397033691,9.757140159606934,64918869.0,9.55391788482666
2016-06-14,10.085700035095215,9.721429824829102,9.721429824829102,9.907139778137207,39828292.0,9.700793266296387
2016-06-15,10.550000190734863,9.649999618530273,9.75,10.350000381469727,55718817.0,10.134429931640625
2016-06-16,10.492899894714355,10.128600120544434,10.271400451660156,10.449999809265137,44902288.0,10.232346534729004
2016-06-17,10.82859992980957,10.385700225830078,10.435700416564941,10.571399688720703,49298659.0,10.351218223571777
2016-06-20,10.707099914550781,10.357099533081055,10.699999809265137,10.514300346374512,30737400.0,10.295308113098145
2016-06-21,10.657099723815918,10.0,10.614299774169922,10.100000381469727,40000987.0,9.889636993408203
2016-06-22,10.571399688720703,9.964280128479004,10.25,10.528599739074707,40177834.0,10.309309005737305
2016-06-23,10.778599739074707,10.307100296020508,10.642900466918945,10.464300155639648,37838914.0,10.246349334716797
2016-06-24,10.492899894714355,9.857139587402344,10.321399688720703,10.114299774169922,46262169.0,9.903637886047363
2016-06-27,10.628600120544434,10.07859992980957,10.07859992980957,10.514300346374512,35244178.0,10.295308113098145
2016-06-28,11.100000381469727,10.464300155639648,10.471400260925293,11.014300346374512,66247308.0,10.784893989562988
2016-06-29,11.25,10.778599739074707,10.971400260925293,11.228599548339844,45371562.0,10.994729042053223
2016-06-30,11.699999809265137,11.071399688720703,11.235699653625488,11.685700416564941,63124411.0,11.442309379577637
2016-07-01,12.264300346374512,11.607099533081055,11.607099533081055,11.785699844360352,60407719.0,11.540226936340332
2016-07-04,11.892900466918945,11.471400260925293,11.649999618530273,11.771400451660156,40271754.0,11.526224136352539
2016-07-05,11.935700416564941,11.521400451660156,11.699999809265137,11.75,35848479.0,11.505270004272461
2016-07-06,12.142900466918945,11.600000381469727,11.678600311279297,11.907099723815918,34775757.0,11.659097671508789
2016-07-07,11.850000381469727,11.449999809265137,11.792900085449219,11.75,35807146.0,11.505270004272461
2016-07-08,11.935700416564941,11.614299774169922,11.642900466918945,11.649999618530273,36840288.0,11.407353401184082
2016-07-11,11.807100296020508,11.42140007019043,11.657099723815918,11.564299583435059,34672419.0,11.323437690734863
2016-07-12,11.699999809265137,11.371399879455566,11.564299583435059,11.642900466918945,30165728.0,11.400402069091797
2016-07-13,11.800000190734863,11.528599739074707,11.757100105285645,11.607099533081055,26225663.0,11.36534595489502
2016-07-14,11.957099914550781,11.5,11.528599739074707,11.649999618530273,44953945.0,11.407353401184082
2016-07-15,12.214300155639648,11.471400260925293,11.657099723815918,12.100000381469727,60403918.0,11.847980499267578
2016-07-18,12.757100105285645,11.92140007019043,11.992899894714355,12.42140007019043,63212567.0,12.162686347961426
2016-07-19,12.378600120544434,11.871399879455566,12.364299774169922,12.021400451660156,46139371.0,11.771018028259277
2016-07-20,12.142900466918945,11.878600120544434,12.0,12.050000190734863,25872648.0,11.79902172088623
2016-07-21,12.971400260925293,12.071399688720703,12.107099533081055,12.628600120544434,72115241.0,12.365570068359375
2016-07-22,12.592900276184082,12.142900466918945,12.592900276184082,12.32859992980957,44470594.0,12.119804382324219
2016-07-25,12.32859992980957,11.82859992980957,12.185700416564941,11.964300155639648,36707386.0,11.761673927307129
2016-07-26,12.478599548339844,11.892900466918945,11.928600311279297,12.264300346374512,29051958.0,12.056593894958496
2016-07-27,12.464300155639648,11.071399688720703,12.292900085449219,11.557100296020508,52090088.0,11.361370086669922
2016-07-28,11.649999618530273,10.964300155639648,11.542900085449219,11.314299583435059,38375555.0,11.122681617736816
2016-07-29,11.392900466918945,11.092900276184082,11.357099533081055,11.321399688720703,21528243.0,11.129661560058594
2016-08-01,11.242899894714355,10.721400260925293,11.235699653625488,11.128600120544434,21787687.0,10.9401273727417
2016-08-02,11.335700035095215,11.007100105285645,11.071399688720703,11.300000190734863,16932315.0,11.108624458312988
2016-08-03,11.42140007019043,11.135700225830078,11.192899703979492,11.335700035095215,17591957.0,11.143719673156738
2016-08-04,11.471400260925293,11.207099914550781,11.357099533081055,11.32859992980957,21372915.0,11.136740684509277
2016-08-05,11.435700416564941,10.978599548339844,11.321399688720703,11.007100105285645,19350508.0,10.820685386657715
2016-08-08,11.25,10.714300155639648,10.914299964904785,11.228599548339844,12888302.0,11.038433074951172
2016-08-09,11.535699844360352,11.285699844360352,11.32859992980957,11.457099914550781,23790890.0,11.263063430786133
2016-08-10,11.585700035095215,11.278599739074707,11.357099533081055,11.442899703979492,26262206.0,11.249103546142578
2016-08-11,12.092900276184082,11.571399688720703,11.571399688720703,11.771400451660156,51423038.0,11.572040557861328
2016-08-12,12.321399688720703,11.785699844360352,11.814299583435059,12.17140007019043,46925820.0,11.965266227722168
2016-08-15,12.478599548339844,11.935700416564941,12.357099533081055,12.414299964904785,54956431.0,12.204051971435547
2016-08-16,12.214300155639648,11.607099533081055,12.142900466918945,11.628600120544434,80596797.0,11.431659698486328
2016-08-17,11.721400260925293,11.371399879455566,11.642900466918945,11.507100105285645,38289151.0,11.312217712402344
2016-08-18,11.678600311279297,11.407099723815918,11.492899894714355,11.464300155639648,29347913.0,11.270142555236816
2016-08-19,11.535699844360352,11.300000190734863,11.514300346374512,11.435700416564941,20985151.0,11.242027282714844
2016-08-22,11.607099533081055,11.285699844360352,11.471400260925293,11.32859992980957,19266167.0,11.136740684509277
2016-08-23,11.364299774169922,11.085700035095215,11.321399688720703,11.207099914550781,22074381.0,11.017297744750977
2016-08-24,11.557100296020508,11.357099533081055,11.357099533081055,11.378600120544434,22481068.0,11.185893058776855
2016-08-25,11.321399688720703,10.992899894714355,11.285699844360352,11.128600120544434,22783734.0,10.9401273727417
2016-08-26,11.457099914550781,11.157099723815918,11.214300155639648,11.257100105285645,25777686.0,11.066451072692871
2016-08-29,11.199999809265137,11.014300346374512,11.199999809265137,11.064299583435059,17439989.0,10.87691593170166
2016-08-30,11.199999809265137,11.007100105285645,11.021400451660156,11.042900085449219,11653357.0,10.855878829956055
2016-08-31,11.085700035095215,10.807100296020508,11.071399688720703,10.907099723815918,17081142.0,10.72237777709961
2016-09-01,11.035699844360352,10.785699844360352,10.928600311279297,10.857099533081055,18683994.0,10.673225402832031
2016-09-02,10.942899703979492,10.600000381469727,10.842900276184082,10.607099533081055,18780370.0,10.427458763122559
2016-09-05,10.678600311279297,10.428600311279297,10.607099533081055,10.442899703979492,18368390.0,10.266039848327637
2016-09-06,10.82859992980957,10.149999618530273,10.5,10.821399688720703,31607849.0,10.638130187988281
2016-09-07,10.850000381469727,10.607099533081055,10.75,10.628600120544434,19242084.0,10.44859504699707
2016-09-08,10.985699653625488,10.57859992980957,10.600000381469727,10.907099723815918,27873582.0,10.72237777709961
2016-09-09,10.978599548339844,10.771400451660156,10.914299964904785,10.778599739074707,14195692.0,10.596055030822754
2016-09-12,10.628600120544434,10.364299774169922,10.514300346374512,10.407099723815918,15463330.0,10.23084545135498
2016-09-13,10.571399688720703,10.350000381469727,10.5,10.414299964904785,9830576.0,10.237924575805664
2016-09-14,10.621399879455566,10.285699844360352,10.321399688720703,10.471400260925293,10887195.0,10.294057846069336
2016-09-19,10.642900466918945,10.5,10.642900466918945,10.550000190734863,8405077.0,10.371326446533203
2016-09-20,10.792900085449219,10.464300155639648,10.535699844360352,10.764300346374512,13861671.0,10.58199691772461
2016-09-21,11.057100296020508,10.771400451660156,10.814299583435059,10.871399879455566,18446751.0,10.68728256225586
2016-09-22,10.971400260925293,10.785699844360352,10.885700225830078,10.842900276184082,11750663.0,10.659266471862793
2016-09-23,10.871399879455566,10.714300155639648,10.871399879455566,10.735699653625488,9909390.0,10.55388069152832
2016-09-26,10.728599548339844,10.399999618530273,10.721400260925293,10.435700416564941,12352204.0,10.25896167755127
2016-09-27,10.485699653625488,10.300000190734863,10.449999809265137,10.478599548339844,8379169.0,10.301135063171387
2016-09-28,10.571399688720703,10.371399879455566,10.478599548339844,10.428600311279297,6148567.0,10.251982688903809
2016-09-29,10.485699653625488,10.342900276184082,10.471400260925293,10.385700225830078,5951633.0,10.209809303283691
2016-09-30,10.435700416564941,10.357099533081055,10.371399879455566,10.414299964904785,5105020.0,10.237924575805664
2016-10-10,10.771400451660156,10.528599739074707,10.528599739074707,10.75,15074180.0,10.567939758300781
2016-10-11,10.857099533081055,10.678600311279297,10.678600311279297,10.850000381469727,14759281.0,10.66624641418457
2016-10-12,10.821399688720703,10.707099914550781,10.785699844360352,10.778599739074707,9731810.0,10.596055030822754
2016-10-13,10.907099723815918,10.771400451660156,10.800000190734863,10.778599739074707,10692509.0,10.596055030822754
2016-10-14,10.835700035095215,10.707099914550781,10.75,10.814299583435059,9145351.0,10.631150245666504
2016-10-17,10.949999809265137,10.685700416564941,10.814299583435059,10.699999809265137,12100316.0,10.51878547668457
2016-10-18,10.800000190734863,10.557100296020508,10.728599548339844,10.792900085449219,15190417.0,10.610112190246582
2016-10-19,10.878600120544434,10.764300346374512,10.792900085449219,10.778599739074707,8838499.0,10.596055030822754
2016-10-20,11.007100105285645,10.771400451660156,10.792900085449219,11.0,21702910.0,10.813705444335938
2016-10-21,11.042900085449219,10.792900085449219,11.021400451660156,10.850000381469727,16297062.0,10.66624641418457
2016-10-24,10.949999809265137,10.807100296020508,10.842900276184082,10.871399879455566,12586679.0,10.68728256225586
2016-10-25,11.157099723815918,10.871399879455566,10.914299964904785,11.135700225830078,21943234.0,10.947107315063477
2016-10-26,11.142900466918945,10.935700416564941,11.0,11.0,13580050.0,10.813705444335938
2016-10-27,11.057100296020508,10.771400451660156,10.942899703979492,10.82859992980957,11830840.0,10.645207405090332
2016-10-28,10.907099723815918,10.764300346374512,10.857099533081055,10.785699844360352,8190326.0,10.603034973144531
2016-10-31,10.899999618530273,10.721400260925293,10.821399688720703,10.842900276184082,8440761.0,10.659266471862793
2016-11-01,10.878600120544434,10.778599739074707,10.857099533081055,10.842900276184082,9718314.0,10.659266471862793
2016-11-02,10.82859992980957,10.600000381469727,10.82859992980957,10.607099533081055,12110663.0,10.427458763122559
2016-11-03,10.75,10.528599739074707,10.592900276184082,10.649999618530273,9822293.0,10.469632148742676
2016-11-04,10.757100105285645,10.585700035095215,10.642900466918945,10.592900276184082,6165527.0,10.41349983215332
2016-11-07,10.735699653625488,10.571399688720703,10.585700035095215,10.657099723815918,7251185.0,10.476612091064453
2016-11-08,10.728599548339844,10.628600120544434,10.699999809265137,10.642900466918945,9608495.0,10.462653160095215
2016-11-09,10.678600311279297,10.485699653625488,10.678600311279297,10.5,10521280.0,10.322173118591309
2016-11-10,10.735699653625488,10.585700035095215,10.592900276184082,10.678600311279297,9377284.0,10.497749328613281
2016-11-11,10.785699844360352,10.635700225830078,10.678600311279297,10.771400451660156,10300911.0,10.588976860046387
2016-11-14,10.885700225830078,10.692899703979492,10.75,10.835700035095215,11739828.0,10.65218734741211
2016-11-15,10.885700225830078,10.800000190734863,10.842900276184082,10.842900276184082,8425163.0,10.659266471862793
2016-11-16,10.971400260925293,10.800000190734863,10.878600120544434,10.814299583435059,12530700.0,10.631150245666504
2016-11-17,10.864299774169922,10.721400260925293,10.821399688720703,10.82859992980957,8447462.0,10.645207405090332
2016-11-18,10.857099533081055,10.714300155639648,10.82859992980957,10.728599548339844,11691569.0,10.546900749206543
2016-11-21,10.792900085449219,10.678600311279297,10.764300346374512,10.714300155639648,10564540.0,10.532844543457031
2016-11-22,10.892900466918945,10.721400260925293,10.721400260925293,10.778599739074707,7765286.0,10.596055030822754
2016-11-23,10.850000381469727,10.735699653625488,10.778599739074707,10.785699844360352,12238193.0,10.603034973144531
2016-11-24,10.864299774169922,10.764300346374512,10.800000190734863,10.792900085449219,12078169.0,10.610112190246582
2016-11-25,10.807100296020508,10.57859992980957,10.807100296020508,10.714300155639648,9609182.0,10.532844543457031
2016-11-28,10.800000190734863,10.621399879455566,10.757100105285645,10.67140007019043,9626447.0,10.490670204162598
2016-11-29,10.678600311279297,10.528599739074707,10.67140007019043,10.564299583435059,9659522.0,10.385383605957031
2016-11-30,10.699999809265137,10.414299964904785,10.514300346374512,10.607099533081055,12198505.0,10.427458763122559
2016-12-01,10.657099723815918,10.457099914550781,10.642900466918945,10.521400451660156,10382066.0,10.34321117401123
2016-12-02,10.57859992980957,10.371399879455566,10.5,10.378600120544434,6338691.0,10.202829360961914
2016-12-05,10.357099533081055,10.107099533081055,10.357099533081055,10.185700416564941,10109703.0,10.013195991516113
2016-12-06,10.32859992980957,10.114299774169922,10.178600311279297,10.149999618530273,8046081.0,9.978099822998047
2016-12-07,10.271400451660156,10.128600120544434,10.164299964904785,10.264300346374512,4608683.0,10.090465545654297
2016-12-08,10.342900276184082,10.192899703979492,10.278599739074707,10.228599548339844,6611459.0,10.05536937713623
2016-12-09,10.335700035095215,10.214300155639648,10.242899894714355,10.285699844360352,5063601.0,10.111502647399902
2016-12-12,10.32859992980957,9.642860412597656,10.32859992980957,9.692859649658203,11567998.0,9.528701782226562
2016-12-13,9.75,9.585709571838379,9.692859649658203,9.70713996887207,4765880.0,9.542740821838379
2016-12-14,9.785710334777832,9.428569793701172,9.785710334777832,9.507140159606934,7223178.0,9.346128463745117
2016-12-15,10.457099914550781,9.535710334777832,9.54286003112793,10.457099914550781,12044985.0,10.279999732971191
2016-12-16,11.342900276184082,10.792900085449219,11.335700035095215,10.978599548339844,59006231.0,10.792667388916016
2016-12-19,11.142900466918945,10.807100296020508,10.928600311279297,11.042900085449219,32969645.0,10.855878829956055
2016-12-20,11.128600120544434,10.835700035095215,11.007100105285645,10.957099914550781,26035410.0,10.77153205871582
2016-12-21,11.635700225830078,10.928600311279297,10.957099914550781,11.528599739074707,51316315.0,11.333353042602539
2016-12-22,11.428600311279297,11.035699844360352,11.321399688720703,11.071399688720703,26946432.0,10.883895874023438
2016-12-23,11.178600311279297,10.821399688720703,11.035699844360352,11.128600120544434,19856634.0,10.9401273727417
2016-12-26,11.285699844360352,10.892900466918945,11.199999809265137,11.092900276184082,14190835.0,10.90503215789795
2016-12-27,11.17140007019043,10.978599548339844,11.107099533081055,11.121399879455566,13278409.0,10.933048248291016
2016-12-28,11.114299774169922,10.907099723815918,10.957099914550781,10.935700416564941,11465669.0,10.750494956970215
2016-12-29,11.142900466918945,10.864299774169922,10.864299774169922,10.907099723815918,9791460.0,10.72237777709961
2016-12-30,11.121399879455566,10.892900466918945,10.957099914550781,11.057100296020508,10804756.0,10.869837760925293
2017-01-03,11.278599739074707,10.992899894714355,11.007100105285645,11.007100105285645,12188254.0,10.820685386657715
2017-01-04,11.192899703979492,10.978599548339844,10.978599548339844,11.157099723815918,18361728.0,10.968144416809082
2017-01-05,11.407099723815918,11.092900276184082,11.107099533081055,11.350000381469727,27104215.0,11.157777786254883
2017-01-06,11.342900276184082,10.971400260925293,11.342900276184082,10.992899894714355,19779789.0,10.80672550201416
2017-01-09,11.5,10.992899894714355,10.992899894714355,11.471400260925293,30373726.0,11.277122497558594
2017-01-10,11.571399688720703,11.285699844360352,11.528599739074707,11.314299583435059,27372917.0,11.122681617736816
2017-01-11,11.407099723815918,11.114299774169922,11.278599739074707,11.314299583435059,13797420.0,11.122681617736816
2017-01-12,11.635700225830078,11.228599548339844,11.228599548339844,11.5,26440778.0,11.305237770080566
2017-01-13,11.621399879455566,11.285699844360352,11.535699844360352,11.428600311279297,22992680.0,11.235047340393066
2017-01-16,11.464300155639648,10.928600311279297,11.335700035095215,11.235699653625488,31404353.0,11.04541301727295
2017-01-17,11.292900085449219,11.0,11.142900466918945,11.192899703979492,11206272.0,11.003337860107422
2017-01-18,11.514300346374512,11.071399688720703,11.135700225830078,11.485699653625488,19592711.0,11.291178703308105
2017-01-19,12.071399688720703,11.449999809265137,11.557100296020508,11.535699844360352,40629254.0,11.340332984924316
2017-01-20,11.957099914550781,11.414299964904785,11.42140007019043,11.807100296020508,22929663.0,11.607136726379395
2017-01-23,12.0,11.735699653625488,11.928600311279297,11.771400451660156,16750816.0,11.572040557861328
2017-01-24,12.185700416564941,11.678600311279297,11.807100296020508,12.064299583435059,23134295.0,11.859979629516602
2017-01-25,12.178600311279297,11.928600311279297,12.007100105285645,11.978599548339844,16794110.0,11.775731086730957
2017-01-26,12.085700035095215,11.871399879455566,12.014300346374512,11.985699653625488,13071683.0,11.782711029052734
2017-02-03,12.107099533081055,11.907099723815918,11.928600311279297,11.985699653625488,9944845.0,11.782711029052734
2017-02-06,12.449999809265137,11.928600311279297,11.985699653625488,12.285699844360352,18628171.0,12.077630043029785
2017-02-07,12.492899894714355,12.100000381469727,12.107099533081055,12.278599739074707,20711537.0,12.070651054382324
2017-02-08,12.357099533081055,12.114299774169922,12.221400260925293,12.314299583435059,12446326.0,12.105745315551758
2017-02-09,12.342900276184082,12.121399879455566,12.321399688720703,12.149999618530273,20008471.0,11.944229125976562
2017-02-10,12.285699844360352,11.928600311279297,12.178600311279297,11.992899894714355,15280771.0,11.789789199829102
2017-02-13,12.42140007019043,11.857099533081055,11.978599548339844,12.414299964904785,23402303.0,12.204051971435547
2017-02-14,12.542900085449219,12.321399688720703,12.378600120544434,12.342900276184082,17619695.0,12.133862495422363
2017-02-15,12.442899703979492,12.192899703979492,12.321399688720703,12.228599548339844,12485289.0,12.02149772644043
2017-02-16,12.278599739074707,12.149999618530273,12.192899703979492,12.271400451660156,9062215.0,12.063573837280273
2017-02-17,12.492899894714355,12.135700225830078,12.271400451660156,12.207099914550781,16780653.0,12.000361442565918
2017-02-20,12.264300346374512,12.057100296020508,12.071399688720703,12.221400260925293,13653711.0,12.014420509338379
2017-02-21,12.342900276184082,12.214300155639648,12.264300346374512,12.264300346374512,9721154.0,12.056593894958496
2017-02-22,12.485699653625488,12.214300155639648,12.25,12.407099723815918,16191642.0,12.196974754333496
2017-02-23,12.457099914550781,12.264300346374512,12.378600120544434,12.378600120544434,9797761.0,12.168956756591797
2017-02-24,12.471400260925293,12.300000190734863,12.357099533081055,12.399999618530273,8212400.0,12.189994812011719
2017-02-27,12.600000381469727,12.285699844360352,12.371399879455566,12.342900276184082,11132632.0,12.133862495422363
2017-02-28,12.399999618530273,12.242899894714355,12.342900276184082,12.32859992980957,10394998.0,12.119804382324219
2017-03-01,13.564299583435059,12.342900276184082,12.342900276184082,13.307100296020508,67905692.0,13.081732749938965
2017-03-02,13.485699653625488,13.114299774169922,13.221400260925293,13.292900085449219,33220978.0,13.06777286529541
2017-03-03,13.457099914550781,13.242899894714355,13.242899894714355,13.342900276184082,18025092.0,13.116927146911621
2017-03-06,14.199999809265137,13.321399688720703,13.428600311279297,13.885700225830078,37276072.0,13.650533676147461
2017-03-07,14.271400451660156,13.807100296020508,13.807100296020508,14.100000381469727,21964668.0,13.861205101013184
2017-03-08,14.142900466918945,13.899999618530273,14.107099533081055,14.0,16799777.0,13.762898445129395
2017-03-09,14.235699653625488,13.907099723815918,13.985699653625488,14.021400451660156,17728761.0,13.783935546875
2017-03-10,14.25,13.942899703979492,14.021400451660156,14.164299964904785,15289258.0,13.92441463470459
2017-03-13,14.75,14.064299583435059,14.128600120544434,14.628600120544434,28932883.0,14.380851745605469
2017-03-14,14.892900466918945,14.428600311279297,14.571399688720703,14.485699653625488,23941316.0,14.240371704101562
2017-03-15,15.050000190734863,14.228599548339844,14.550000190734863,15.0,30758275.0,14.745962142944336
2017-03-16,16.057100296020508,14.785699844360352,14.785699844360352,15.014300346374512,52927568.0,14.760019302368164
2017-03-17,15.485699653625488,14.778599739074707,14.928600311279297,15.378600120544434,28376668.0,15.118149757385254
2017-03-20,15.928600311279297,15.285699844360352,15.514300346374512,15.807100296020508,23652890.0,15.539393424987793
2017-03-21,15.985699653625488,15.628600120544434,15.807100296020508,15.928600311279297,18570325.0,15.658835411071777
2017-03-22,16.107099533081055,15.642900466918945,15.792900085449219,15.82859992980957,19229611.0,15.560528755187988
2017-03-23,16.071399688720703,15.157099723815918,15.707099914550781,15.535699844360352,28935037.0,15.272588729858398
2017-03-24,15.571399688720703,14.542900085449219,15.564299583435059,15.142900466918945,46343334.0,14.886442184448242
2017-03-27,15.121399879455566,14.5,15.107099533081055,14.514300346374512,29648610.0,14.268487930297852
2017-03-28,14.850000381469727,14.414299964904785,14.492899894714355,14.664299964904785,17136830.0,14.415946960449219
2017-03-29,14.771400451660156,14.435700416564941,14.607099533081055,14.657099723815918,11589062.0,14.408868789672852
2017-03-30,15.357099533081055,14.607099533081055,14.649999618530273,15.021400451660156,21035142.0,14.766999244689941
2017-03-31,15.714300155639648,15.0,15.0,15.664299964904785,24471479.0,15.39901065826416
2017-04-05,16.121400833129883,15.5,15.67140007019043,15.878600120544434,25886373.0,15.609682083129883
2017-04-06,16.014299392700195,15.407099723815918,15.742899894714355,15.457099914550781,27590194.0,15.195320129394531
2017-04-07,15.800000190734863,15.285699844360352,15.32859992980957,15.685700416564941,18886382.0,15.420049667358398
2017-04-10,15.635700225830078,14.935700416564941,15.614299774169922,14.957099914550781,19108334.0,14.703787803649902
2017-04-11,15.392900466918945,14.735699653625488,14.971400260925293,15.25,23919047.0,14.991727828979492
2017-04-12,15.392900466918945,15.057100296020508,15.107099533081055,15.114299774169922,12538174.0,14.858325958251953
2017-04-13,15.678600311279297,15.007100105285645,15.007100105285645,15.635700225830078,16762207.0,15.370895385742188
2017-04-14,15.707099914550781,15.414299964904785,15.707099914550781,15.42140007019043,12062551.0,15.160224914550781
2017-04-17,15.42140007019043,14.728599548339844,15.300000190734863,15.142900466918945,13135418.0,14.886442184448242
2017-04-18,15.621399879455566,15.035699844360352,15.035699844360352,15.321399688720703,11765885.0,15.061918258666992
2017-04-19,15.285699844360352,14.285699844360352,15.285699844360352,14.707099914550781,19187488.0,14.458022117614746
2017-04-20,14.82859992980957,13.764300346374512,14.692899703979492,14.085700035095215,24521561.0,13.847146034240723
2017-04-21,14.435700416564941,14.0,14.085700035095215,14.142900466918945,10971399.0,13.903377532958984
2017-04-24,14.32859992980957,13.728599548339844,14.107099533081055,14.221400260925293,11445919.0,13.980547904968262
2017-04-25,15.064299583435059,13.814299583435059,13.814299583435059,14.907099723815918,17034931.0,14.654634475708008
2017-04-26,15.149999618530273,14.850000381469727,14.850000381469727,14.957099914550781,10821287.0,14.703787803649902
2017-04-27,15.064299583435059,14.457099914550781,14.871399879455566,14.685700416564941,18750107.0,14.436985969543457
2017-04-28,15.107099533081055,14.542900085449219,14.764300346374512,14.628600120544434,15106043.0,14.380851745605469
2017-05-02,14.942899703979492,14.428600311279297,14.685700416564941,14.785699844360352,12691886.0,14.535290718078613
2017-05-03,15.050000190734863,14.728599548339844,14.785699844360352,14.935700416564941,14414506.0,14.682751655578613
2017-05-04,15.228599548339844,14.864299774169922,15.185700416564941,14.914299964904785,11279933.0,14.661712646484375
2017-05-05,15.042900085449219,14.792900085449219,15.0,14.800000190734863,9037124.0,14.549348831176758
2017-05-08,14.735699653625488,14.071399688720703,14.628600120544434,14.092900276184082,19953605.0,13.854225158691406
2017-05-09,14.385700225830078,13.835700035095215,14.064299583435059,14.214300155639648,9651087.0,13.973567962646484
2017-05-10,14.378600120544434,14.07859992980957,14.285699844360352,14.114299774169922,7930378.0,13.875261306762695
2017-05-11,14.207099914550781,12.699999809265137,14.100000381469727,13.035699844360352,34826695.0,12.81492805480957
2017-05-12,13.371399879455566,12.835700035095215,13.071399688720703,13.285699844360352,16402247.0,13.060694694519043
2017-05-15,14.364299774169922,13.378600120544434,13.378600120544434,14.257100105285645,24500565.0,14.015644073486328
2017-05-16,14.571399688720703,14.121399879455566,14.264300346374512,14.5,16434481.0,14.254429817199707
2017-05-17,15.271400451660156,14.371399879455566,14.642900466918945,14.871399879455566,16854028.0,14.619539260864258
2017-05-18,15.178600311279297,14.721400260925293,14.850000381469727,15.028599739074707,13705007.0,14.774077415466309
2017-05-19,16.200000762939453,14.992899894714355,15.0,16.1643009185791,35897708.0,15.890543937683105
2017-05-22,16.54290008544922,15.771400451660156,15.964300155639648,15.899999618530273,27696697.0,15.630719184875488
2017-05-23,16.100000381469727,14.914299964904785,15.892900466918945,15.214300155639648,22480043.0,14.956632614135742
2017-05-24,15.407099723815918,15.064299583435059,15.242899894714355,15.335700035095215,10103769.0,15.07597541809082
2017-05-25,15.557100296020508,14.914299964904785,15.257100105285645,15.342900276184082,14770469.0,15.083054542541504
2017-05-26,15.485699653625488,15.192899703979492,15.235699653625488,15.285699844360352,8223476.0,15.026823043823242
2017-05-31,16.04290008544922,15.285699844360352,15.485699653625488,16.03569984436035,21402543.0,15.764121055603027
2017-06-01,16.071399688720703,15.17140007019043,16.03569984436035,15.307100296020508,17299822.0,15.047860145568848
2017-06-02,15.17140007019043,13.942899703979492,15.17140007019043,15.085700035095215,26924878.0,14.830209732055664
2017-06-05,15.285699844360352,15.0,15.285699844360352,15.085700035095215,10276296.0,14.830209732055664
2017-06-06,15.778599739074707,15.092900276184082,15.207099914550781,15.635700225830078,15056885.0,15.370895385742188
2017-06-07,16.485700607299805,15.521400451660156,15.628600120544434,16.29290008544922,27254675.0,16.016963958740234
2017-06-08,17.54290008544922,16.29290008544922,16.42140007019043,17.278600692749023,45805477.0,16.985971450805664
2017-06-09,17.764299392700195,17.014299392700195,17.21430015563965,17.092899322509766,24135917.0,16.803415298461914
2017-06-12,18.007099151611328,17.17140007019043,17.17140007019043,17.67140007019043,29196242.0,17.372119903564453
2017-06-13,18.192899703979492,17.621400833129883,17.642900466918945,17.6643009185791,35338790.0,17.36513900756836
2017-06-14,17.942899703979492,17.378599166870117,17.778600692749023,17.907100677490234,19268222.0,17.60382843017578
2017-06-15,18.342899322509766,17.757099151611328,17.857099533081055,18.057100296020508,13916677.0,17.75128746032715
2017-06-16,18.735700607299805,18.107099533081055,18.128599166870117,18.428600311279297,19533143.0,18.11649513244629
2017-06-19,18.428600311279297,18.428600311279297,18.428600311279297,18.428600311279297,0.0,18.11649513244629
2017-06-20,18.9143009185791,17.678600311279297,18.892900466918945,17.735700607299805,41766722.0,17.43532943725586
2017-06-21,18.628599166870117,17.735700607299805,17.735700607299805,18.5,25858856.0,18.18668556213379
2017-06-22,18.871400833129883,18.142900466918945,18.571399688720703,18.25,19436124.0,17.940919876098633
2017-06-23,18.564300537109375,17.821399688720703,18.278600692749023,18.278600692749023,20594002.0,17.969036102294922
2017-06-26,18.485700607299805,18.100000381469727,18.135700225830078,18.29290008544922,11868614.0,17.983095169067383
2017-06-27,18.571399688720703,17.871400833129883,18.314300537109375,17.942899703979492,16819586.0,17.639019012451172
2017-06-28,18.557100296020508,18.03569984436035,18.057100296020508,18.29290008544922,26315202.0,17.983095169067383
2017-06-29,18.485700607299805,17.985700607299805,18.28569984436035,18.057100296020508,13588267.0,17.75128746032715
2017-06-30,18.228599548339844,17.935699462890625,18.04290008544922,18.100000381469727,11758187.0,17.793460845947266
2017-07-03,18.621400833129883,17.992900848388672,18.071399688720703,18.600000381469727,24368780.0,18.284992218017578
2017-07-04,19.528600692749023,18.5,18.564300537109375,19.42140007019043,43001648.0,19.09248161315918
2017-07-05,19.95709991455078,19.271400451660156,19.42140007019043,19.82859992980957,24029322.0,19.49278450012207
2017-07-06,19.935699462890625,19.385700225830078,19.71430015563965,19.799999237060547,13968682.0,19.46466827392578
2017-07-07,20.478599548339844,19.657100677490234,19.75,20.32859992980957,21048190.0,19.984317779541016
2017-07-10,20.492900848388672,19.17140007019043,20.32859992980957,19.478599548339844,29734738.0,19.148712158203125
2017-07-11,19.778600692749023,18.807100296020508,19.557100296020508,18.9143009185791,25149296.0,18.593971252441406
2017-07-12,19.242900848388672,18.728599548339844,18.928600311279297,19.221399307250977,10562423.0,18.89586639404297
2017-07-13,19.614299774169922,18.82859992980957,19.1643009185791,19.46430015563965,14920227.0,19.134654998779297
2017-07-14,19.642900466918945,19.121400833129883,19.428600311279297,19.135700225830078,11128497.0,18.811620712280273
2017-07-17,19.271400451660156,18.25,18.971399307250977,18.435699462890625,18625797.0,18.12347412109375
2017-07-18,19.178600311279297,18.46430015563965,18.528600692749023,19.135700225830078,13666678.0,18.811620712280273
2017-07-19,19.571399688720703,18.950000762939453,19.107099533081055,19.45709991455078,11716863.0,19.12757682800293
2017-07-20,19.67140007019043,19.307100296020508,19.392900466918945,19.557100296020508,9348050.0,19.22588348388672
2017-07-21,19.628599166870117,18.971399307250977,19.557100296020508,19.07859992980957,11513881.0,18.7554874420166
2017-07-24,19.342899322509766,18.821399688720703,18.928600311279297,19.107099533081055,7164007.0,18.78350257873535
2017-07-25,19.5,19.014299392700195,19.071399688720703,19.121400833129883,9478096.0,18.797563552856445
2017-07-26,19.435699462890625,18.82859992980957,19.299999237060547,18.92140007019043,7461133.0,18.600950241088867
2017-07-27,19.03569984436035,18.592899322509766,18.71430015563965,18.842899322509766,6489498.0,18.523778915405273
2017-07-28,18.95709991455078,18.342899322509766,18.842899322509766,18.71430015563965,11772017.0,18.397357940673828
2017-07-31,19.54290008544922,18.628599166870117,18.649999618530273,19.371400833129883,16688275.0,19.0433292388916
2017-08-01,19.771400451660156,19.357099533081055,19.471399307250977,19.399999618530273,11397197.0,19.071443557739258
2017-08-02,19.5,19.128599166870117,19.42140007019043,19.242900848388672,8208876.0,18.917003631591797
2017-08-03,19.4143009185791,18.892900466918945,19.257099151611328,19.0,7210708.0,18.6782169342041
2017-08-04,19.257099151611328,18.814300537109375,18.935699462890625,19.007099151611328,8543838.0,18.685197830200195
2017-08-07,19.678600311279297,18.978599548339844,19.014299392700195,19.649999618530273,12983537.0,19.317209243774414
2017-08-08,20.135700225830078,19.442899703979492,19.8356990814209,20.064300537109375,14077688.0,19.7244930267334
2017-08-09,20.200000762939453,19.299999237060547,19.985700607299805,19.4143009185791,17700029.0,19.08550262451172
2017-08-10,19.592899322509766,18.571399688720703,19.428600311279297,18.607099533081055,16765789.0,18.29197120666504
2017-08-11,19.28569984436035,18.5,18.571399688720703,18.942899703979492,14215756.0,18.622085571289062
2017-08-14,19.92140007019043,18.885700225830078,19.057100296020508,19.764299392700195,17323915.0,19.42957305908203
2017-08-15,20.0856990814209,19.657100677490234,20.071399688720703,19.92140007019043,15610946.0,19.584014892578125
2017-08-16,20.1643009185791,19.642900466918945,19.96430015563965,20.128599166870117,14804997.0,19.787704467773438
2017-08-17,20.235700607299805,19.899999618530273,20.114299774169922,20.04290008544922,10508859.0,19.703454971313477
2017-08-18,21.700000762939453,19.757099151611328,19.807100296020508,21.528600692749023,41196769.0,21.16399383544922
2017-08-21,21.728599548339844,21.350000381469727,21.471399307250977,21.528600692749023,22512445.0,21.16399383544922
2017-08-22,22.428600311279297,21.42140007019043,21.528600692749023,21.728599548339844,24045880.0,21.360605239868164
2017-08-23,22.378599166870117,21.478599548339844,21.70709991455078,21.892900466918945,13844041.0,21.522125244140625
2017-08-24,22.007099151611328,21.178600311279297,21.764299392700195,21.307100296020508,18621766.0,20.946245193481445
2017-08-25,21.46430015563965,20.928600311279297,21.021400451660156,21.442899703979492,15452091.0,21.07974624633789
2017-08-28,22.107099533081055,21.299999237060547,21.5,21.378599166870117,15591828.0,21.01653289794922
2017-08-29,21.78569984436035,21.235700607299805,21.342899322509766,21.71430015563965,12231494.0,21.346548080444336
2017-08-30,22.478599548339844,21.628599166870117,21.700000762939453,22.278600692749023,18553581.0,21.90129280090332
2017-08-31,22.371400833129883,21.935699462890625,22.228599548339844,22.321399688720703,11186490.0,21.94336700439453
2017-09-01,22.46430015563965,21.5,22.321399688720703,21.700000762939453,20112290.0,21.33249282836914
2017-09-04,22.385700225830078,21.692899703979492,21.75,21.985700607299805,17366265.0,21.613351821899414
2017-09-05,22.350000381469727,21.928600311279297,22.114299774169922,22.071399688720703,11402084.0,21.697601318359375
2017-09-06,23.5856990814209,22.057100296020508,22.17140007019043,23.564300537109375,29301706.0,23.165218353271484
2017-09-07,23.557100296020508,22.771400451660156,23.557100296020508,23.142900466918945,17674895.0,22.750953674316406
2017-09-08,23.678600311279297,22.892900466918945,23.064300537109375,23.564300537109375,16050673.0,23.165218353271484
2017-09-11,24.271400451660156,23.235700607299805,23.564300537109375,24.157100677490234,18481047.0,23.74797821044922
2017-09-12,24.428600311279297,23.942899703979492,24.157100677490234,24.192899703979492,13059289.0,23.783172607421875
2017-09-13,25.007099151611328,24.25,24.25,24.935699462890625,18022190.0,24.513391494750977
2017-09-14,24.928600311279297,24.264299392700195,24.928600311279297,24.521400451660156,16359028.0,24.106109619140625
2017-09-15,24.685699462890625,24.178600311279297,24.642900466918945,24.385700225830078,10096304.0,23.972705841064453
2017-09-18,24.735700607299805,24.107099533081055,24.221399307250977,24.57859992980957,11750407.0,24.16234016418457
2017-09-19,25.071399688720703,24.485700607299805,24.757099151611328,25.0,10252279.0,24.576602935791016
2017-09-20,25.057100296020508,22.5,24.971399307250977,22.95709991455078,45121967.0,22.568300247192383
2017-09-21,23.492900848388672,22.257099151611328,22.607099533081055,22.864299774169922,20129872.0,22.47707176208496
2017-09-22,22.971399307250977,22.21430015563965,22.514299392700195,22.628599166870117,12769477.0,22.245363235473633
2017-09-25,23.014299392700195,22.53569984436035,22.685699462890625,22.557100296020508,8975499.0,22.175077438354492
2017-09-26,22.807100296020508,21.142900466918945,22.557100296020508,21.45709991455078,23303124.0,21.093704223632812
2017-09-27,22.864299774169922,21.621400833129883,21.621400833129883,22.771400451660156,18134015.0,22.385746002197266
2017-09-28,22.842899322509766,22.428600311279297,22.842899322509766,22.485700607299805,11420717.0,22.104887008666992
2017-09-29,23.25,22.514299392700195,22.557100296020508,22.935699462890625,11164711.0,22.54726219177246
2017-10-09,23.692899703979492,22.985700607299805,23.428600311279297,23.492900848388672,10385494.0,23.09502601623535
2017-10-10,23.628599166870117,23.264299392700195,23.428600311279297,23.571399688720703,7229007.0,23.172197341918945
2017-10-11,23.635700225830078,22.971399307250977,23.53569984436035,23.071399688720703,10617254.0,22.680665969848633
2017-10-12,23.642900466918945,22.842899322509766,23.128599166870117,23.621400833129883,11396572.0,23.221351623535156
2017-10-13,24.478599548339844,23.607099533081055,23.621400833129883,24.399999618530273,18412835.0,23.98676300048828
2017-10-16,24.54290008544922,24.0,24.54290008544922,24.114299774169922,10573796.0,23.705902099609375
2017-10-17,24.25,23.45709991455078,24.121400833129883,23.700000762939453,9593739.0,23.298620223999023
2017-10-18,23.907100677490234,22.70709991455078,23.78569984436035,22.950000762939453,12698001.0,22.561323165893555
2017-10-19,23.178600311279297,22.32859992980957,22.78569984436035,22.53569984436035,10083021.0,22.154037475585938
2017-10-20,23.04290008544922,22.3356990814209,22.5,22.82859992980957,7281776.0,22.44197654724121
2017-10-23,22.92140007019043,22.657100677490234,22.814300537109375,22.850000381469727,5721556.0,22.463014602661133
2017-10-24,22.78569984436035,20.678600311279297,22.78569984436035,21.04290008544922,37103879.0,20.686519622802734
2017-10-25,21.657100677490234,20.378599166870117,21.014299392700195,21.442899703979492,17644097.0,21.07974624633789
2017-10-26,21.700000762939453,20.807100296020508,21.571399688720703,20.850000381469727,19429377.0,20.49688720703125
2017-10-27,21.4143009185791,20.871400833129883,20.928600311279297,21.028600692749023,18044622.0,20.672462463378906
2017-10-30,22.128599166870117,21.142900466918945,21.142900466918945,21.82859992980957,21096369.0,21.458913803100586
2017-10-31,21.9143009185791,21.364299774169922,21.728599548339844,21.842899322509766,12320121.0,21.47296905517578
2017-11-01,21.978599548339844,21.450000762939453,21.771400451660156,21.571399688720703,9282810.0,21.206069946289062
2017-11-02,21.592899322509766,21.142900466918945,21.592899322509766,21.271400451660156,8662701.0,20.911149978637695
2017-11-03,21.907100677490234,21.114299774169922,21.28569984436035,21.821399688720703,14343630.0,21.451833724975586
2017-11-06,21.857099533081055,21.228599548339844,21.78569984436035,21.807100296020508,11410869.0,21.43777847290039
2017-11-07,21.878599166870117,21.521400451660156,21.807100296020508,21.6643009185791,10240094.0,21.29739761352539
2017-11-08,22.79290008544922,21.728599548339844,21.771400451660156,22.46430015563965,16919176.0,22.083847045898438
2017-11-09,23.135700225830078,22.485700607299805,22.614299774169922,22.742900848388672,13253209.0,22.357730865478516
2017-11-10,22.971399307250977,22.485700607299805,22.814300537109375,22.864299774169922,11443195.0,22.47707176208496
2017-11-13,23.392900466918945,22.857099533081055,22.857099533081055,23.064300537109375,15429426.0,22.67368507385254
2017-11-14,23.057100296020508,22.142900466918945,22.82859992980957,22.70709991455078,15424847.0,22.32253646850586
2017-11-15,22.92140007019043,22.149999618530273,22.642900466918945,22.278600692749023,9762176.0,21.90129280090332
2017-11-16,22.642900466918945,21.79290008544922,22.350000381469727,22.435699462890625,9385009.0,22.05573081970215
2017-11-17,22.399999618530273,20.928600311279297,22.392900466918945,21.17140007019043,15579480.0,20.812843322753906
2017-11-20,21.757099151611328,20.892900466918945,21.071399688720703,21.728599548339844,9074314.0,21.360605239868164
2017-11-21,22.092899322509766,21.5856990814209,21.71430015563965,21.70709991455078,7675715.0,21.33946990966797
2017-11-22,22.03569984436035,21.54290008544922,21.799999237060547,21.635700225830078,6902285.0,21.26927947998047
2017-11-23,21.75,20.685699462890625,21.435699462890625,20.71430015563965,8766476.0,20.36348533630371
2017-11-24,21.20709991455078,20.485700607299805,20.628599166870117,20.928600311279297,8681701.0,20.574155807495117
2017-11-27,21.1643009185791,20.521400451660156,21.057100296020508,20.57859992980957,7042980.0,20.23008155822754
2017-11-28,21.021400451660156,20.45709991455078,20.485700607299805,20.992900848388672,7260358.0,20.637367248535156
2017-11-29,21.135700225830078,20.721399307250977,21.0,21.071399688720703,6758966.0,20.714536666870117
2017-11-30,21.614299774169922,20.928600311279297,21.128599166870117,21.29290008544922,10797494.0,20.93228530883789
2017-12-01,21.485700607299805,21.0,21.142900466918945,21.142900466918945,7355426.0,20.784826278686523
2017-12-04,21.28569984436035,20.4143009185791,21.178600311279297,20.53569984436035,8036932.0,20.187910079956055
2017-12-05,21.04290008544922,20.364299774169922,20.557100296020508,20.54290008544922,7448280.0,20.19498634338379
2017-12-06,20.6643009185791,18.757099151611328,20.53569984436035,19.95709991455078,20120387.0,19.619110107421875
2017-12-07,20.185699462890625,19.46430015563965,19.907100677490234,19.764299392700195,7529652.0,19.42957305908203
2017-12-08,20.8356990814209,19.78569984436035,19.992900848388672,20.42140007019043,11062759.0,20.075546264648438
2017-12-11,21.178600311279297,20.471399307250977,20.721399307250977,21.049999237060547,8795442.0,20.693498611450195
2017-12-12,21.314300537109375,20.75,21.071399688720703,20.778600692749023,6286420.0,20.42669677734375
2017-12-13,21.3356990814209,20.850000381469727,20.850000381469727,21.0856990814209,8883823.0,20.728593826293945
2017-12-14,21.20709991455078,20.907100677490234,21.128599166870117,21.03569984436035,5892549.0,20.679441452026367
2017-12-15,21.03569984436035,20.271400451660156,20.942899703979492,20.571399688720703,8154053.0,20.223005294799805
2017-12-18,21.350000381469727,20.607099533081055,20.607099533081055,20.864299774169922,6435867.0,20.510944366455078
2017-12-19,20.985700607299805,20.628599166870117,20.864299774169922,20.814300537109375,4596740.0,20.4617919921875
2017-12-20,20.899999618530273,20.0856990814209,20.78569984436035,20.228599548339844,8411715.0,19.886009216308594
2017-12-21,20.978599548339844,20.149999618530273,20.392900466918945,20.9143009185791,9291963.0,20.56009864807129
2017-12-22,21.021400451660156,20.628599166870117,21.021400451660156,20.757099151611328,4356962.0,20.405559539794922
2017-12-25,20.850000381469727,20.271400451660156,20.592899322509766,20.399999618530273,6246294.0,20.054508209228516
2017-12-26,20.807100296020508,20.357099533081055,20.407100677490234,20.757099151611328,5784615.0,20.405559539794922
2017-12-27,20.742900848388672,20.450000762939453,20.485700607299805,20.628599166870117,6354826.0,20.27923583984375
2017-12-28,20.771400451660156,20.321399688720703,20.70709991455078,20.492900848388672,5675241.0,20.145835876464844
2017-12-29,20.814300537109375,20.399999618530273,20.399999618530273,20.79290008544922,5921647.0,20.440753936767578
2018-01-02,21.114299774169922,20.657100677490234,20.78569984436035,20.8356990814209,6645312.0,20.48282814025879
2018-01-03,22.014299392700195,20.857099533081055,21.0,21.635700225830078,14096231.0,21.26927947998047
2018-01-04,21.971399307250977,21.564300537109375,21.642900466918945,21.71430015563965,8452508.0,21.346548080444336
2018-01-05,21.857099533081055,21.471399307250977,21.78569984436035,21.571399688720703,6846442.0,21.206069946289062
2018-01-08,21.71430015563965,21.235700607299805,21.571399688720703,21.371400833129883,6714323.0,21.009458541870117
2018-01-09,21.600000381469727,21.314300537109375,21.378599166870117,21.392900466918945,4163215.0,21.030593872070312
2018-01-10,21.700000762939453,21.157100677490234,21.621400833129883,21.4143009185791,5235568.0,21.0516300201416
2018-01-11,22.492900848388672,21.29290008544922,21.428600311279297,22.4143009185791,16963104.0,22.03469467163086
2018-01-12,22.428600311279297,21.885700225830078,22.42140007019043,22.03569984436035,9510464.0,21.662506103515625
2018-01-15,22.071399688720703,20.96430015563965,22.057100296020508,21.107099533081055,12333440.0,20.749631881713867
2018-01-16,21.321399688720703,21.007099151611328,21.228599548339844,21.20709991455078,5291717.0,20.847938537597656
2018-01-17,21.25,20.392900466918945,21.25,20.8356990814209,6777268.0,20.48282814025879
2018-01-18,21.21430015563965,20.78569984436035,20.985700607299805,21.028600692749023,5153820.0,20.672462463378906
2018-01-19,21.71430015563965,20.928600311279297,20.978599548339844,21.5856990814209,7075562.0,21.220125198364258
2018-01-22,21.607099533081055,20.71430015563965,21.28569984436035,21.407100677490234,6021159.0,21.044553756713867
2018-01-23,21.428600311279297,20.857099533081055,21.185699462890625,20.935699462890625,5822101.0,20.581134796142578
2018-01-24,21.142900466918945,20.821399688720703,20.96430015563965,21.057100296020508,6799968.0,20.70047950744629
2018-01-25,21.392900466918945,20.950000762939453,21.0,20.978599548339844,6812934.0,20.623308181762695
2018-01-26,21.357099533081055,20.78569984436035,20.96430015563965,20.821399688720703,5963227.0,20.46877098083496
2018-01-29,20.821399688720703,19.92140007019043,20.678600311279297,20.178600311279297,10737571.0,19.83685874938965
2018-01-30,20.442899703979492,20.021400451660156,20.049999237060547,20.235700607299805,5600138.0,19.89299201965332
2018-01-31,20.42140007019043,20.071399688720703,20.4143009185791,20.264299392700195,4613313.0,19.921104431152344
2018-02-01,20.278600692749023,18.235700607299805,19.5,18.25,16108327.0,17.940919876098633
2018-02-02,19.614299774169922,16.700000762939453,17.721399307250977,19.407100677490234,21365554.0,19.07842445373535
2018-02-05,20.857099533081055,18.935699462890625,19.28569984436035,20.564300537109375,15857378.0,20.216026306152344
2018-02-06,20.700000762939453,19.79290008544922,20.228599548339844,19.942899703979492,9665832.0,19.60515022277832
2018-02-07,21.121400833129883,20.107099533081055,20.471399307250977,20.821399688720703,16745061.0,20.46877098083496
2018-02-08,21.264299392700195,20.4143009185791,21.064300537109375,20.450000762939453,11213612.0,20.103660583496094
2018-02-09,20.607099533081055,19.571399688720703,19.642900466918945,19.950000762939453,9535426.0,19.61212921142578
2018-02-12,19.971399307250977,19.221399307250977,19.971399307250977,19.450000762939453,11516143.0,19.12059783935547
2018-02-13,19.757099151611328,19.342899322509766,19.607099533081055,19.435699462890625,6694611.0,19.106538772583008
2018-02-14,19.635700225830078,19.28569984436035,19.564300537109375,19.564300537109375,3915304.0,19.232961654663086
2018-02-22,20.21430015563965,19.57859992980957,19.71430015563965,20.021400451660156,6439997.0,19.68231964111328
2018-02-23,20.307100296020508,20.0,20.17140007019043,20.20709991455078,4760964.0,19.8648738861084
2018-02-26,21.321399688720703,20.04290008544922,20.371400833129883,21.100000381469727,13734435.0,20.742652893066406
2018-02-27,21.992900848388672,20.950000762939453,21.0,21.54290008544922,14733899.0,21.17805290222168
2018-02-28,23.657100677490234,21.435699462890625,21.57859992980957,22.950000762939453,24858076.0,22.561323165893555
2018-03-01,23.357099533081055,22.71430015563965,22.71430015563965,23.242900848388672,15769832.0,22.849262237548828
2018-03-02,24.9143009185791,23.0,23.200000762939453,23.507099151611328,22007925.0,23.108983993530273
2018-03-05,24.771400451660156,23.864299774169922,24.092899322509766,24.607099533081055,25808076.0,24.19035530090332
2018-03-06,25.07859992980957,24.0,24.878599166870117,24.278600692749023,19930814.0,23.867420196533203
2018-03-07,24.642900466918945,23.985700607299805,24.364299774169922,24.307100296020508,12801791.0,23.895437240600586
2018-03-08,24.557100296020508,23.757099151611328,24.549999237060547,24.014299392700195,12410260.0,23.607595443725586
2018-03-09,24.778600692749023,23.992900848388672,23.992900848388672,24.45709991455078,16792454.0,24.042896270751953
2018-03-12,25.064300537109375,24.257099151611328,24.642900466918945,25.021400451660156,22177428.0,24.597640991210938
2018-03-13,25.478599548339844,24.28569984436035,25.0,24.42140007019043,17794042.0,24.007801055908203
2018-03-14,24.635700225830078,24.0,24.28569984436035,24.242900848388672,11848491.0,23.832324981689453
2018-03-15,24.28569984436035,23.507099151611328,24.221399307250977,23.864299774169922,12121817.0,23.46013641357422
2018-03-16,24.342899322509766,23.678600311279297,24.107099533081055,23.70709991455078,9895865.0,23.305599212646484
2018-03-19,24.128599166870117,23.428600311279297,23.864299774169922,23.764299392700195,10280086.0,23.36182975769043
2018-03-20,24.142900466918945,23.571399688720703,23.735700607299805,24.092899322509766,9659381.0,23.684864044189453
2018-03-21,24.264299392700195,22.53569984436035,23.985700607299805,22.649999618530273,19263745.0,22.266403198242188
2018-03-22,23.32859992980957,22.557100296020508,22.857099533081055,23.128599166870117,14489634.0,22.736896514892578
2018-03-23,23.178600311279297,21.1643009185791,22.357099533081055,21.45709991455078,20681322.0,21.093704223632812
2018-03-26,23.0856990814209,21.428600311279297,21.428600311279297,22.942899703979492,15398789.0,22.554340362548828
2018-03-27,24.142900466918945,23.46430015563965,23.592899322509766,23.899999618530273,21274948.0,23.49523162841797
2018-03-28,23.71430015563965,23.014299392700195,23.392900466918945,23.221399307250977,15208946.0,22.828125
2018-03-29,23.528600692749023,23.0,23.321399688720703,23.128599166870117,8509474.0,22.736896514892578
2018-03-30,23.907100677490234,23.221399307250977,23.25,23.5,12829056.0,23.102006912231445
2018-04-02,23.899999618530273,23.221399307250977,23.79290008544922,23.257099151611328,11198363.0,22.86322021484375
2018-04-03,23.185699462890625,22.28569984436035,23.03569984436035,22.571399688720703,11930025.0,22.189132690429688
2018-04-04,23.057100296020508,22.0,22.78569984436035,22.107099533081055,9706088.0,21.732696533203125
2018-04-09,22.46430015563965,21.642900466918945,21.935699462890625,21.814300537109375,13269715.0,21.444856643676758
2018-04-10,22.200000762939453,21.700000762939453,21.95709991455078,22.100000381469727,10340895.0,21.725717544555664
2018-04-11,22.485700607299805,21.764299392700195,22.364299774169922,21.871400833129883,11058783.0,21.50098991394043
2018-04-12,21.9143009185791,21.607099533081055,21.857099533081055,21.657100677490234,8291698.0,21.29031753540039
2018-04-13,21.857099533081055,21.021400451660156,21.821399688720703,21.071399688720703,12619819.0,20.714536666870117
2018-04-16,21.621400833129883,20.992900848388672,21.157100677490234,21.450000762939453,9838193.0,21.08672523498535
2018-04-17,21.71430015563965,21.149999618530273,21.442899703979492,21.228599548339844,10042828.0,20.86907386779785
2018-04-18,21.54290008544922,20.442899703979492,21.071399688720703,21.428600311279297,14829148.0,21.065689086914062
2018-04-19,21.5,21.007099151611328,21.435699462890625,21.142900466918945,9979361.0,20.784826278686523
2018-04-20,21.0,19.78569984436035,21.0,19.9143009185791,20898196.0,19.57703399658203
2018-04-23,20.607099533081055,19.92140007019043,19.92140007019043,20.392900466918945,12267535.0,20.047527313232422
2018-04-24,21.549999237060547,20.450000762939453,20.450000762939453,21.28569984436035,12918924.0,20.925207138061523
2018-04-25,21.892900466918945,21.29290008544922,21.29290008544922,21.71430015563965,11210728.0,21.346548080444336
2018-04-26,21.850000381469727,21.28569984436035,21.850000381469727,21.3356990814209,8002776.0,20.974361419677734
2018-04-27,22.007099151611328,21.25,21.364299774169922,21.871400833129883,10163043.0,21.50098991394043
2018-05-02,22.200000762939453,20.5856990814209,22.007099151611328,20.735700607299805,17085168.0,20.384523391723633
2018-05-03,22.807100296020508,20.549999237060547,20.678600311279297,22.757099151611328,20781577.0,22.371686935424805
2018-05-04,22.75,22.21430015563965,22.75,22.321399688720703,15656202.0,21.94336700439453
2018-05-07,22.71430015563965,22.149999618530273,22.428600311279297,22.521400451660156,12244933.0,22.139982223510742
2018-05-08,22.71430015563965,22.28569984436035,22.57859992980957,22.492900848388672,10873860.0,22.111963272094727
2018-05-09,22.635700225830078,22.321399688720703,22.507099151611328,22.471399307250977,9205355.0,22.0908260345459
2018-05-10,22.607099533081055,21.799999237060547,22.428600311279297,21.96430015563965,12445804.0,21.592315673828125
2018-05-11,22.514299392700195,22.03569984436035,22.107099533081055,22.385700225830078,14342316.0,22.00657844543457
2018-05-14,22.271400451660156,21.442899703979492,22.271400451660156,21.528600692749023,15353252.0,21.16399383544922
2018-05-15,22.985700607299805,21.42140007019043,21.492900848388672,22.757099151611328,21105151.0,22.371686935424805
2018-05-16,22.878599166870117,22.21430015563965,22.757099151611328,22.242900848388672,12114935.0,21.86619758605957
2018-05-17,23.357099533081055,22.371400833129883,22.378599166870117,22.9143009185791,17308194.0,22.526227951049805
2018-05-18,23.485700607299805,22.678600311279297,23.142900466918945,23.385700225830078,18405618.0,22.989643096923828
2018-05-21,23.864299774169922,23.049999237060547,23.507099151611328,23.6643009185791,17485573.0,23.263525009155273
2018-05-22,23.564300537109375,23.142900466918945,23.564300537109375,23.264299392700195,14490235.0,22.870298385620117
2018-05-23,24.028600692749023,23.142900466918945,23.149999618530273,23.871400833129883,19449108.0,23.467117309570312
2018-05-24,24.135700225830078,23.628599166870117,23.857099533081055,24.071399688720703,21242454.0,23.663728713989258
2018-05-25,24.04290008544922,23.3356990814209,24.04290008544922,23.592899322509766,12740940.0,23.19333267211914
2018-05-28,24.057100296020508,22.79290008544922,23.96430015563965,23.07859992980957,16475667.0,22.687744140625
2018-05-29,23.357099533081055,22.42140007019043,23.21430015563965,22.521400451660156,14299639.0,22.139982223510742
2018-05-30,22.321399688720703,21.6643009185791,22.149999618530273,21.807100296020508,14708549.0,21.43777847290039
2018-05-31,22.142900466918945,21.071399688720703,22.0,21.471399307250977,18692777.0,21.10776138305664
2018-06-01,21.71430015563965,21.21430015563965,21.357099533081055,21.442899703979492,9977147.0,21.07974624633789
2018-06-04,21.6643009185791,20.57859992980957,21.471399307250977,20.78569984436035,12836161.0,20.43367576599121
2018-06-05,21.614299774169922,20.8356990814209,20.857099533081055,21.46430015563965,10621153.0,21.100784301757812
2018-06-06,21.899999618530273,21.357099533081055,21.392900466918945,21.485700607299805,8681813.0,21.1218204498291
2018-06-07,21.700000762939453,21.092899322509766,21.628599166870117,21.107099533081055,9372994.0,20.749631881713867
2018-06-08,21.28569984436035,20.600000381469727,21.192899703979492,21.007099151611328,9657135.0,20.651325225830078
2018-06-11,21.03569984436035,20.435699462890625,21.014299392700195,20.735700607299805,6954845.0,20.384523391723633
2018-06-12,20.842899322509766,20.371400833129883,20.764299392700195,20.75,8016148.0,20.39858055114746
2018-06-13,20.71430015563965,19.9143009185791,20.71430015563965,20.007099151611328,11002163.0,19.66826057434082
2018-06-14,20.678600311279297,19.92140007019043,20.0,20.507099151611328,9045618.0,20.159793853759766
2018-06-15,20.571399688720703,19.592899322509766,20.557100296020508,20.007099151611328,9848799.0,19.66826057434082
2018-06-19,19.78569984436035,18.635700225830078,19.642900466918945,18.95709991455078,16530924.0,18.636045455932617
2018-06-20,19.642900466918945,18.600000381469727,18.78569984436035,19.307100296020508,10415141.0,18.980117797851562
2018-06-21,19.307100296020508,17.378599166870117,19.307100296020508,17.378599166870117,20872994.0,17.084278106689453
2018-06-22,18.53569984436035,16.721399307250977,17.342899322509766,18.321399688720703,17031946.0,18.011110305786133
2018-06-25,18.8356990814209,18.21430015563965,18.357099533081055,18.435699462890625,10756684.0,18.12347412109375
2018-06-26,18.821399688720703,18.107099533081055,18.28569984436035,18.600000381469727,8934919.0,18.284992218017578
2018-06-27,18.928600311279297,18.21430015563965,18.528600692749023,18.321399688720703,8145586.0,18.011110305786133
2018-06-28,19.45709991455078,18.271400451660156,18.871400833129883,18.442899703979492,16370415.0,18.13055419921875
2018-06-29,19.242900848388672,18.21430015563965,18.28569984436035,19.17140007019043,12147993.0,18.846715927124023
2018-07-02,19.278600692749023,17.978599548339844,19.278600692749023,18.385700225830078,14785052.0,18.074321746826172
2018-07-03,18.728599548339844,18.149999618530273,18.492900848388672,18.678600311279297,11565114.0,18.362262725830078
2018-07-04,18.700000762939453,18.28569984436035,18.657100677490234,18.45709991455078,9220657.0,18.144512176513672
2018-07-05,18.392900466918945,16.82859992980957,18.25,17.064300537109375,18125000.0,16.77530288696289
2018-07-06,18.67140007019043,17.1643009185791,17.442899703979492,18.1643009185791,21605745.0,17.856672286987305
2018-07-09,18.71430015563965,18.257099151611328,18.45709991455078,18.600000381469727,13601001.0,18.284992218017578
2018-07-10,19.392900466918945,18.442899703979492,18.549999237060547,19.32859992980957,17982181.0,19.001253128051758
2018-07-11,19.28569984436035,18.5856990814209,18.928600311279297,18.942899703979492,16718115.0,18.622085571289062
2018-07-12,20.357099533081055,19.07859992980957,19.07859992980957,20.071399688720703,21733979.0,19.731473922729492
2018-07-13,20.25,19.842899322509766,19.871400833129883,20.100000381469727,16144968.0,19.75958824157715
2018-07-16,20.678600311279297,20.04290008544922,20.235700607299805,20.135700225830078,17702703.0,19.7946834564209
2018-07-17,20.53569984436035,20.014299392700195,20.0856990814209,20.46430015563965,14752299.0,20.117719650268555
2018-07-18,20.571399688720703,19.28569984436035,20.571399688720703,19.392900466918945,25816967.0,19.064464569091797
2018-07-19,19.9143009185791,18.96430015563965,19.628599166870117,19.25,21975528.0,18.92398452758789
2018-07-20,19.549999237060547,19.028600692749023,19.20709991455078,19.46430015563965,12976570.0,19.134654998779297
2018-07-23,19.950000762939453,19.21430015563965,19.5,19.721399307250977,13238457.0,19.387399673461914
2018-07-24,20.057100296020508,19.428600311279297,19.799999237060547,19.771400451660156,13951404.0,19.436553955078125
2018-07-25,19.935699462890625,19.257099151611328,19.821399688720703,19.392900466918945,16066799.0,19.064464569091797
2018-07-26,19.621400833129883,18.78569984436035,19.357099533081055,18.842899322509766,11795872.0,18.59225845336914
2018-07-27,18.878599166870117,18.257099151611328,18.6643009185791,18.4143009185791,13080515.0,18.169361114501953
2018-07-30,18.821399688720703,18.271400451660156,18.428600311279297,18.4143009185791,8918478.0,18.169361114501953
2018-07-31,18.5,17.878599166870117,18.357099533081055,18.350000381469727,8379968.0,18.105915069580078
2018-08-01,18.54290008544922,17.54290008544922,18.46430015563965,17.79290008544922,11332518.0,17.55622673034668
2018-08-02,17.75,16.657100677490234,17.571399688720703,16.899999618530273,20414587.0,16.675203323364258
2018-08-03,17.257099151611328,16.571399688720703,16.992900848388672,16.657100677490234,11421100.0,16.43553352355957
2018-08-06,16.407100677490234,14.992899894714355,16.071399688720703,14.992899894714355,32992673.0,14.79347038269043
2018-08-07,15.214300155639648,13.678600311279297,15.164299964904785,14.800000190734863,38991500.0,14.60313606262207
2018-08-08,15.085700035095215,14.392900466918945,14.75,14.471400260925293,18153563.0,14.278907775878906
2018-08-09,15.464300155639648,14.007100105285645,14.399999618530273,15.178600311279297,20957014.0,14.976700782775879
2018-08-10,15.428600311279297,15.114299774169922,15.17140007019043,15.314299583435059,10739839.0,15.110594749450684
2018-08-13,15.814299583435059,15.021400451660156,15.142900466918945,15.485699653625488,14893628.0,15.279714584350586
2018-08-14,15.714300155639648,15.178600311279297,15.5,15.478599548339844,12780411.0,15.272708892822266
2018-08-15,15.435700416564941,13.985699653625488,15.342900276184082,14.300000190734863,26286492.0,14.109786987304688
2018-08-16,14.914299964904785,14.0,14.107099533081055,14.735699653625488,21134897.0,14.539690971374512
2018-08-17,15.264300346374512,14.285699844360352,14.978599548339844,14.371399879455566,17508691.0,14.18023681640625
2018-08-20,15.228599548339844,14.42140007019043,14.42140007019043,15.214300155639648,19886301.0,15.01192569732666
2018-08-21,15.350000381469727,14.521400451660156,15.271400451660156,14.82859992980957,30407770.0,14.631355285644531
2018-08-22,14.857099533081055,14.25,14.75,14.399999618530273,17830464.0,14.208456039428711
2018-08-23,14.82859992980957,14.428600311279297,14.435700416564941,14.685700416564941,15766846.0,14.490357398986816
2018-08-24,14.707099914550781,14.285699844360352,14.635700225830078,14.449999809265137,14168760.0,14.257791519165039
2018-08-27,14.949999809265137,14.464300155639648,14.535699844360352,14.821399688720703,20058106.0,14.624251365661621
2018-08-28,15.485699653625488,14.885700225830078,14.928600311279297,15.035699844360352,27737199.0,14.835700988769531
2018-08-29,15.199999809265137,14.792900085449219,15.135700225830078,14.964300155639648,13025567.0,14.765251159667969
2018-08-30,14.971400260925293,14.478599548339844,14.928600311279297,14.535699844360352,14656283.0,14.342351913452148
2018-08-31,14.649999618530273,14.321399688720703,14.535699844360352,14.357099533081055,10632787.0,14.16612720489502
2018-09-03,14.399999618530273,13.5,14.342900276184082,14.007100105285645,21570595.0,13.820782661437988
2018-09-04,14.357099533081055,13.842900276184082,13.928600311279297,14.192899703979492,14831462.0,14.004111289978027
2018-09-05,14.535699844360352,14.085700035095215,14.185700416564941,14.128600120544434,14179732.0,13.940667152404785
2018-09-06,14.32859992980957,13.864299774169922,14.014300346374512,14.057100296020508,11115671.0,13.870118141174316
2018-09-07,14.264300346374512,13.621399879455566,14.142900466918945,13.821399688720703,14258164.0,13.637553215026855
2018-09-10,13.914299964904785,13.428600311279297,13.75,13.449999809265137,11528024.0,13.271093368530273
2018-09-11,13.550000190734863,12.949999809265137,13.435700416564941,13.285699844360352,15189309.0,13.108978271484375
2018-09-12,13.985699653625488,13.321399688720703,13.335700035095215,13.75,16612884.0,13.567102432250977
2018-09-13,14.092900276184082,13.678600311279297,13.992899894714355,14.092900276184082,12747121.0,13.905442237854004
2018-09-14,14.25,13.800000190734863,14.128600120544434,13.928600311279297,11214529.0,13.743327140808105
2018-09-17,13.814299583435059,13.399999618530273,13.814299583435059,13.464300155639648,9495105.0,13.285202980041504
2018-09-18,14.100000381469727,13.392900466918945,13.464300155639648,14.035699844360352,13574661.0,13.849002838134766
2018-09-19,14.32859992980957,13.857099533081055,14.071399688720703,14.0,15236398.0,13.813777923583984
2018-09-20,14.221400260925293,13.835700035095215,14.050000190734863,13.871399879455566,10604643.0,13.686887741088867
2018-09-21,14.378600120544434,13.82859992980957,14.071399688720703,14.300000190734863,15675175.0,14.109786987304688
2018-09-25,14.542900085449219,14.114299774169922,14.292900085449219,14.278599739074707,12712652.0,14.088671684265137
2018-09-26,14.628600120544434,14.135700225830078,14.278599739074707,14.414299964904785,14394941.0,14.222566604614258
2018-09-27,14.535699844360352,14.107099533081055,14.414299964904785,14.135700225830078,10487797.0,13.947672843933105
2018-09-28,14.321399688720703,14.114299774169922,14.135700225830078,14.242899894714355,7346613.0,14.053446769714355
2018-10-08,13.914299964904785,13.414299964904785,13.792900085449219,13.428600311279297,18169075.0,13.249978065490723
2018-10-09,13.564299583435059,13.207099914550781,13.449999809265137,13.371399879455566,8462262.0,13.193538665771484
2018-10-10,13.478599548339844,13.149999618530273,13.378600120544434,13.435700416564941,8554824.0,13.256983757019043
2018-10-11,12.92140007019043,12.092900276184082,12.835700035095215,12.092900276184082,21691755.0,11.932044982910156
2018-10-12,11.878600120544434,11.17140007019043,11.857099533081055,11.550000190734863,27209922.0,11.396366119384766
2018-10-15,11.850000381469727,10.392900466918945,11.57859992980957,10.392900466918945,32072189.0,10.254657745361328
2018-10-16,11.435700416564941,10.164299964904785,10.17140007019043,11.107099533081055,48517609.0,10.959357261657715
2018-10-17,11.835700035095215,11.057100296020508,11.428600311279297,11.264300346374512,41654513.0,11.114466667175293
2018-10-18,11.664299964904785,11.071399688720703,11.300000190734863,11.307100296020508,29199868.0,11.156697273254395
2018-10-19,11.964300155639648,11.100000381469727,11.214300155639648,11.878600120544434,33623511.0,11.720595359802246
2018-10-22,12.678600311279297,11.800000190734863,12.064299583435059,12.385700225830078,36968163.0,12.22095012664795
2018-10-23,12.614299774169922,12.035699844360352,12.149999618530273,12.207099914550781,28669435.0,12.04472541809082
2018-10-24,12.378600120544434,11.971400260925293,12.149999618530273,12.221400260925293,18982601.0,12.058835983276367
2018-10-25,11.871399879455566,11.0,11.850000381469727,11.071399688720703,55389348.0,10.924132347106934
2018-10-26,11.514300346374512,11.085700035095215,11.335700035095215,11.135700225830078,32930924.0,10.987577438354492
2018-10-29,12.25,11.471400260925293,11.542900085449219,12.25,55879252.0,12.087055206298828
2018-10-30,12.607099533081055,11.857099533081055,12.149999618530273,12.357099533081055,52227296.0,12.192729949951172
2018-10-31,12.564299583435059,12.199999809265137,12.507100105285645,12.385700225830078,35492759.0,12.22095012664795
2018-11-01,13.142900466918945,12.25,12.407099723815918,12.621399879455566,57463928.0,12.45351505279541
2018-11-02,13.092900276184082,12.678600311279297,12.964300155639648,13.014300346374512,50274519.0,12.84118938446045
2018-11-05,13.335700035095215,12.478599548339844,13.0,12.785699844360352,46049971.0,12.615629196166992
2018-11-06,13.114299774169922,12.628600120544434,12.707099914550781,13.050000190734863,34671169.0,12.87641429901123
2018-11-07,13.235699653625488,12.821399688720703,13.135700225830078,12.92140007019043,32991602.0,12.74952507019043
2018-11-08,13.121399879455566,12.728599548339844,13.014300346374512,12.914299964904785,27276939.0,12.74251937866211
2018-11-09,12.971400260925293,12.657099723815918,12.800000190734863,12.728599548339844,24452185.0,12.55928897857666
2018-11-12,13.385700225830078,12.442899703979492,12.5,13.285699844360352,36587007.0,13.108978271484375
2018-11-13,13.321399688720703,12.971400260925293,13.07859992980957,13.178600311279297,33965328.0,13.003303527832031
2018-11-14,13.399999618530273,13.107099533081055,13.135700225830078,13.164299964904785,24562622.0,12.9891939163208
2018-11-15,13.464300155639648,12.985699653625488,13.25,13.428600311279297,30008559.0,13.249978065490723
2018-11-16,13.899999618530273,13.357099533081055,13.485699653625488,13.821399688720703,35374917.0,13.637553215026855
2018-11-19,14.614299774169922,13.82859992980957,13.82859992980957,14.285699844360352,44729174.0,14.095677375793457
2018-11-20,14.557100296020508,14.021400451660156,14.207099914550781,14.335700035095215,43934604.0,14.145011901855469
2018-11-21,14.32859992980957,13.621399879455566,14.042900085449219,14.207099914550781,35163557.0,14.018122673034668
2018-11-22,14.67140007019043,14.114299774169922,14.199999809265137,14.57859992980957,29875176.0,14.38468074798584
2018-11-23,14.557100296020508,13.878600120544434,14.557100296020508,13.992899894714355,29710850.0,13.806772232055664
2018-11-26,14.142900466918945,13.478599548339844,13.92140007019043,13.592900276184082,27297674.0,13.412093162536621
2018-11-27,13.82859992980957,13.449999809265137,13.800000190734863,13.707099914550781,25134270.0,13.524773597717285
2018-11-28,14.028599739074707,13.478599548339844,13.614299774169922,14.028599739074707,24875393.0,13.841997146606445
2018-11-29,14.25,12.935700416564941,14.149999618530273,13.035699844360352,37906155.0,12.862303733825684
2018-11-30,13.428600311279297,12.771400451660156,12.985699653625488,13.357099533081055,27191567.0,13.179429054260254
2018-12-03,14.392900466918945,13.735699653625488,13.785699844360352,14.157099723815918,39463895.0,13.96878719329834
2018-12-04,14.25,13.942899703979492,14.17140007019043,14.128600120544434,23224846.0,13.940667152404785
2018-12-05,14.071399688720703,13.764300346374512,13.785699844360352,13.821399688720703,21597878.0,13.637553215026855
2018-12-06,13.778599739074707,13.228599548339844,13.678600311279297,13.371399879455566,25554712.0,13.193538665771484
2018-12-07,13.621399879455566,13.357099533081055,13.442899703979492,13.571399688720703,15304567.0,13.390878677368164
2018-12-10,13.685700416564941,13.285699844360352,13.414299964904785,13.414299964904785,14323621.0,13.235868453979492
2018-12-11,13.664299964904785,13.371399879455566,13.550000190734863,13.550000190734863,15894243.0,13.369763374328613
2018-12-12,13.621399879455566,13.164299964904785,13.571399688720703,13.242899894714355,18847997.0,13.066747665405273
2018-12-13,13.685700416564941,13.228599548339844,13.228599548339844,13.535699844360352,22735447.0,13.355652809143066
2018-12-14,13.607099533081055,12.899999618530273,13.528599739074707,13.035699844360352,20597855.0,12.862303733825684
2018-12-17,13.050000190734863,12.592900276184082,12.907099723815918,12.735699653625488,16594989.0,12.56629467010498
2018-12-18,12.814299583435059,12.485699653625488,12.5,12.607099533081055,13623002.0,12.439404487609863
2018-12-19,12.742899894714355,12.521400451660156,12.699999809265137,12.535699844360352,8853735.0,12.3689546585083
2018-12-20,12.728599548339844,12.442899703979492,12.507100105285645,12.664299964904785,12267809.0,12.495844841003418
2018-12-21,12.721400260925293,12.285699844360352,12.614299774169922,12.485699653625488,11688966.0,12.319620132446289
2018-12-24,12.935700416564941,12.428600311279297,12.457099914550781,12.899999618530273,17438906.0,12.728408813476562
2018-12-25,13.142900466918945,12.464300155639648,12.757100105285645,12.928600311279297,21159647.0,12.75662899017334
2018-12-26,13.0,12.635700225830078,12.878600120544434,12.657099723815918,12830680.0,12.488739967346191
2018-12-27,12.964300155639648,12.307100296020508,12.892900466918945,12.357099533081055,18985986.0,12.192729949951172
2018-12-28,12.457099914550781,11.300000190734863,12.357099533081055,12.121399879455566,27680135.0,11.960165977478027
2019-01-02,12.699999809265137,12.149999618530273,12.149999618530273,12.378600120544434,21446065.0,12.213944435119629
2019-01-03,12.642900466918945,12.271400451660156,12.378600120544434,12.292900085449219,16561811.0,12.129384994506836
2019-01-04,12.842900276184082,12.028599739074707,12.028599739074707,12.707099914550781,21438596.0,12.53807544708252
2019-01-07,13.100000381469727,12.785699844360352,12.028599739074707,12.971400260925293,26375454.0,12.798859596252441
2019-01-08,13.199999809265137,12.792900085449219,13.021400451660156,12.842900276184082,19769694.0,12.67206859588623
2019-01-09,13.035699844360352,12.642900466918945,12.885700225830078,12.699999809265137,25827578.0,12.5310697555542
2019-01-10,13.107099533081055,12.635700225830078,12.692899703979492,12.842900276184082,21720687.0,12.67206859588623
2019-01-11,13.107099533081055,12.807100296020508,12.857099533081055,12.907099723815918,20501938.0,12.735414505004883
2019-01-14,13.035699844360352,12.728599548339844,12.957099914550781,12.878600120544434,11911895.0,12.707294464111328
2019-01-15,13.199999809265137,12.778599739074707,12.82859992980957,13.17140007019043,22318277.0,12.996199607849121
2019-01-16,13.592900276184082,13.07859992980957,13.414299964904785,13.121399879455566,30916639.0,12.946864128112793
2019-01-17,13.042900085449219,12.728599548339844,13.014300346374512,12.757100105285645,22342826.0,12.587409973144531
2019-01-18,12.878600120544434,12.378600120544434,12.728599548339844,12.800000190734863,20397081.0,12.629739761352539
2019-01-21,13.085700035095215,12.75,12.785699844360352,12.985699653625488,19585914.0,12.812969207763672
2019-01-22,12.985699653625488,12.649999618530273,12.985699653625488,12.728599548339844,14789709.0,12.55928897857666
2019-01-23,12.707099914550781,12.521400451660156,12.592900276184082,12.57859992980957,9907072.0,12.411284446716309
2019-01-24,12.928600311279297,12.514300346374512,12.57859992980957,12.742899894714355,18840404.0,12.57339859008789
2019-01-25,12.771400451660156,12.528599739074707,12.721400260925293,12.721400260925293,14061181.0,12.55218505859375
2019-01-28,12.821399688720703,12.378600120544434,12.778599739074707,12.521400451660156,17944771.0,12.354846000671387
2019-01-29,12.449999809265137,11.971400260925293,12.449999809265137,12.221400260925293,18722314.0,12.058835983276367
2019-01-30,12.350000381469727,12.035699844360352,12.121399879455566,12.035699844360352,12454481.0,11.875605583190918
2019-01-31,12.199999809265137,11.864299774169922,12.07859992980957,12.042900085449219,14826561.0,11.882710456848145
2019-02-01,12.5,12.114299774169922,12.114299774169922,12.449999809265137,16075547.0,12.284395217895508
2019-02-11,12.985699653625488,12.478599548339844,12.507100105285645,12.957099914550781,25034692.0,12.784749984741211
2019-02-12,13.135700225830078,12.885700225830078,12.935700416564941,13.100000381469727,25870374.0,12.925748825073242
2019-02-13,13.842900276184082,13.021400451660156,13.057100296020508,13.57859992980957,36798248.0,13.397982597351074
2019-02-14,13.75,13.364299774169922,13.57859992980957,13.678600311279297,27129345.0,13.496652603149414
2019-02-15,14.242899894714355,13.550000190734863,13.657099723815918,14.035699844360352,31110326.0,13.849002838134766
2019-02-18,14.457099914550781,13.942899703979492,14.235699653625488,14.321399688720703,50684418.0,14.130902290344238
2019-02-19,14.428600311279297,13.985699653625488,14.399999618530273,14.149999618530273,36978076.0,13.96178150177002
2019-02-20,13.899999618530273,13.5,13.699999809265137,13.771400451660156,43460162.0,13.588218688964844
2019-02-21,14.342900276184082,13.757100105285645,13.771400451660156,13.864299774169922,47985109.0,13.679882049560547
2019-02-22,14.392900466918945,13.757100105285645,13.821399688720703,14.357099533081055,43619618.0,14.16612720489502
2019-02-25,15.128600120544434,14.507100105285645,14.692899703979492,14.935700416564941,65499863.0,14.737031936645508
2019-02-26,15.121399879455566,14.457099914550781,14.92140007019043,14.585700035095215,55568069.0,14.39168643951416
2019-02-27,15.92140007019043,14.357099533081055,14.428600311279297,15.228599548339844,74273775.0,15.026034355163574
2019-02-28,15.435700416564941,14.907099723815918,15.392900466918945,15.107099533081055,33871523.0,14.906150817871094
2019-03-01,15.271400451660156,14.764300346374512,15.235699653625488,15.121399879455566,24797364.0,14.920260429382324
2019-03-04,15.628600120544434,14.928600311279297,15.428600311279297,15.128600120544434,59520221.0,14.92736530303955
2019-03-05,15.971400260925293,14.92140007019043,15.0,15.864299774169922,57732483.0,15.653279304504395
2019-03-06,16.57859992980957,15.907099723815918,16.399999618530273,16.157100677490234,57498824.0,15.942185401916504
2019-03-07,16.82859992980957,16.064300537109375,16.114299774169922,16.485700607299805,56180990.0,16.266414642333984
2019-03-08,18.071399688720703,15.971400260925293,16.071399688720703,16.95709991455078,68976979.0,16.731542587280273
2019-03-11,17.771400451660156,16.985700607299805,17.564300537109375,17.46430015563965,50845788.0,17.231996536254883
2019-03-12,17.985700607299805,17.192899703979492,17.678600311279297,17.642900466918945,54287228.0,17.408222198486328
2019-03-13,18.235700607299805,16.864299774169922,17.628599166870117,16.928600311279297,56319831.0,16.70342254638672
2019-03-14,17.121400833129883,16.442899703979492,16.78569984436035,16.78569984436035,30994504.0,16.562423706054688
2019-03-15,17.621400833129883,16.857099533081055,17.178600311279297,17.20709991455078,37955724.0,16.97821807861328
2019-03-18,17.392900466918945,16.878599166870117,17.392900466918945,17.321399688720703,27789547.0,17.09099769592285
2019-03-19,17.8356990814209,17.257099151611328,17.371400833129883,17.557100296020508,31570047.0,17.323562622070312
2019-03-20,17.657100677490234,16.885700225830078,17.54290008544922,16.985700607299805,33890407.0,16.759763717651367
2019-03-21,17.192899703979492,16.635700225830078,16.950000762939453,16.871400833129883,42550369.0,16.646984100341797
2019-03-22,16.935699462890625,16.071399688720703,16.935699462890625,16.571399688720703,49162051.0,16.35097312927246
2019-03-25,16.992900848388672,16.29290008544922,16.378599166870117,16.528600692749023,34413493.0,16.308744430541992
2019-03-26,16.75,15.664299964904785,16.507099151611328,15.699999809265137,34205752.0,15.491164207458496
2019-03-27,15.914299964904785,15.321399688720703,15.850000381469727,15.685700416564941,25138495.0,15.477055549621582
2019-03-28,16.200000762939453,15.542900085449219,15.857099533081055,15.557100296020508,24489269.0,15.350165367126465
2019-03-29,16.271400451660156,15.300000190734863,15.607099533081055,16.200000762939453,31200674.0,15.984514236450195
2019-04-01,16.985700607299805,16.242900848388672,16.342899322509766,16.92140007019043,34533721.0,16.696317672729492
2019-04-02,17.200000762939453,16.807100296020508,16.928600311279297,17.03569984436035,28442582.0,16.809097290039062
2019-04-03,17.071399688720703,16.6643009185791,16.942899703979492,17.0,23682702.0,16.77387237548828
2019-04-04,17.3356990814209,16.79290008544922,17.21430015563965,16.978599548339844,25826754.0,16.752756118774414
2019-04-08,17.950000762939453,16.978599548339844,17.071399688720703,17.642900466918945,49938840.0,17.408222198486328
2019-04-09,17.92140007019043,17.21430015563965,17.571399688720703,17.450000762939453,33528317.0,17.21788787841797
2019-04-10,17.428600311279297,17.0,17.271400451660156,17.192899703979492,22671234.0,16.96420669555664
2019-04-11,17.178600311279297,16.3356990814209,17.03569984436035,16.378599166870117,30374136.0,16.160737991333008
2019-04-12,16.70709991455078,16.228599548339844,16.228599548339844,16.428600311279297,13648856.0,16.210073471069336
2019-04-15,16.864299774169922,16.17140007019043,16.735700607299805,16.185699462890625,17591124.0,15.970403671264648
2019-04-16,17.221399307250977,15.871399879455566,16.04290008544922,17.1643009185791,30773213.0,16.93598747253418
2019-04-17,17.485700607299805,16.907100677490234,17.228599548339844,17.04290008544922,25206374.0,16.81620216369629
2019-04-18,16.971399307250977,16.549999237060547,16.96430015563965,16.807100296020508,23728639.0,16.583538055419922
2019-04-19,16.728599548339844,16.450000762939453,16.6643009185791,16.649999618530273,18250390.0,16.42852783203125
2019-04-22,17.064300537109375,16.521400451660156,16.70709991455078,16.6643009185791,21182016.0,16.442638397216797
2019-04-23,16.685699462890625,15.821399688720703,16.628599166870117,16.021400451660156,30600922.0,15.808290481567383
2019-04-24,16.32859992980957,15.871399879455566,16.092899322509766,16.271400451660156,16774710.0,16.054964065551758
2019-04-25,16.492900848388672,15.742899894714355,16.257099151611328,15.842900276184082,17501535.0,15.632164001464844
2019-04-26,16.907100677490234,15.792900085449219,15.800000190734863,16.600000381469727,36146783.0,16.379194259643555
2019-05-06,14.571399688720703,13.464300155639648,14.571399688720703,13.464300155639648,34154922.0,13.285202980041504
2019-05-07,13.707099914550781,13.114299774169922,13.585700035095215,13.471400260925293,23941355.0,13.292208671569824
2019-05-08,13.692899703979492,12.971400260925293,13.142900466918945,13.307100296020508,16573177.0,13.130094528198242
2019-05-09,13.564299583435059,13.114299774169922,13.157099723815918,13.114299774169922,17887385.0,12.939858436584473
2019-05-10,13.735699653625488,13.071399688720703,13.364299774169922,13.721400260925293,28375492.0,13.538883209228516
2019-05-13,13.492899894714355,12.350000381469727,13.357099533081055,12.414299964904785,58311353.0,12.24916934967041
2019-05-14,13.557100296020508,12.514300346374512,12.514300346374512,13.428600311279297,60843301.0,13.249978065490723
2019-05-15,13.542900085449219,13.214300155639648,13.507100105285645,13.428600311279297,38796447.0,13.249978065490723
2019-05-16,13.350000381469727,13.050000190734863,13.350000381469727,13.07859992980957,27564821.0,12.904633522033691
2019-05-17,13.542900085449219,12.714300155639648,13.271400451660156,12.850000381469727,33527256.0,12.67907428741455
2019-05-20,12.978599548339844,12.271400451660156,12.857099533081055,12.735699653625488,23938334.0,12.56629467010498
2019-05-21,13.021400451660156,12.571399688720703,12.771400451660156,12.907099723815918,21134171.0,12.735414505004883
2019-05-22,13.192899703979492,12.757100105285645,12.899999618530273,12.971400260925293,22389732.0,12.798859596252441
2019-05-23,12.885700225830078,12.485699653625488,12.835700035095215,12.592900276184082,17661117.0,12.425394058227539
2019-05-24,12.678600311279297,12.285699844360352,12.5,12.321399688720703,15959412.0,12.15750503540039
2019-05-27,12.821399688720703,12.285699844360352,12.399999618530273,12.735699653625488,20446710.0,12.56629467010498
2019-05-28,12.971400260925293,12.678600311279297,12.742899894714355,12.728599548339844,17705062.0,12.55928897857666
2019-05-29,12.907099723815918,12.57859992980957,12.699999809265137,12.742899894714355,13889367.0,12.57339859008789
2019-05-30,12.685700416564941,12.350000381469727,12.657099723815918,12.5,14897759.0,12.33372974395752
2019-05-31,12.635700225830078,12.371399879455566,12.5,12.399999618530273,12941923.0,12.23505973815918
2019-06-03,12.557100296020508,12.057100296020508,12.457099914550781,12.42140007019043,19826798.0,12.25617504119873
2019-06-04,12.678600311279297,12.285699844360352,12.42140007019043,12.5,18327936.0,12.33372974395752
2019-06-05,12.657099723815918,12.350000381469727,12.642900466918945,12.449999809265137,16825298.0,12.284395217895508
2019-06-06,12.542900085449219,12.064299583435059,12.507100105285645,12.071399688720703,14727176.0,11.9108304977417
2019-06-10,12.642900466918945,12.114299774169922,12.164299964904785,12.642900466918945,23877887.0,12.474729537963867
2019-06-11,13.071399688720703,12.464300155639648,12.571399688720703,13.0,26768099.0,12.827078819274902
2019-06-12,13.185700416564941,12.899999618530273,12.978599548339844,13.0,21288892.0,12.827078819274902
2019-06-13,13.25,12.935700416564941,12.992899894714355,13.100000381469727,15401817.0,12.925748825073242
2019-06-14,13.550000190734863,12.935700416564941,13.142900466918945,13.407099723815918,33824806.0,13.228763580322266
2019-06-17,13.535699844360352,13.057100296020508,13.485699653625488,13.164299964904785,21422926.0,12.9891939163208
2019-06-18,13.335700035095215,12.957099914550781,13.271400451660156,13.071399688720703,12702706.0,12.897528648376465
2019-06-19,13.5,13.178600311279297,13.435700416564941,13.207099914550781,23144752.0,13.031424522399902
2019-06-20,13.478599548339844,13.07859992980957,13.192899703979492,13.392900466918945,20432722.0,13.214753150939941
2019-06-21,14.0,13.399999618530273,13.485699653625488,13.92140007019043,27517519.0,13.736223220825195
2019-06-24,14.114299774169922,13.864299774169922,13.914299964904785,14.014300346374512,19437104.0,13.827887535095215
2019-06-25,14.014300346374512,13.678600311279297,14.014300346374512,13.821399688720703,16574581.0,13.637553215026855
2019-06-26,14.164299964904785,13.692899703979492,13.785699844360352,13.985699653625488,16283027.0,13.799667358398438
2019-06-27,14.692899703979492,14.035699844360352,14.035699844360352,14.485699653625488,27424555.0,14.29301643371582
2019-06-28,14.75,14.135700225830078,14.478599548339844,14.271400451660156,23563247.0,14.081567764282227
2019-07-01,14.885700225830078,14.492899894714355,14.678600311279297,14.67140007019043,27410535.0,14.47624683380127
2019-07-02,14.892900466918945,14.5,14.514300346374512,14.728599548339844,21470573.0,14.532685279846191
2019-07-03,14.728599548339844,14.321399688720703,14.635700225830078,14.357099533081055,22792284.0,14.16612720489502
2019-07-04,14.75,14.42140007019043,14.457099914550781,14.535699844360352,19280944.0,14.342351913452148
2019-07-05,14.628600120544434,14.407099723815918,14.571399688720703,14.471400260925293,11663653.0,14.278907775878906
2019-07-08,14.464300155639648,13.378600120544434,14.464300155639648,13.457099914550781,32236265.0,13.278099060058594
2019-07-09,13.885700225830078,13.457099914550781,13.535699844360352,13.835700035095215,22168860.0,13.651662826538086
2019-07-10,13.957099914550781,13.428600311279297,13.899999618530273,13.535699844360352,17506420.0,13.355652809143066
2019-07-11,13.742899894714355,13.371399879455566,13.657099723815918,13.42140007019043,13301979.0,13.242874145507812
2019-07-12,13.5,13.25,13.314299583435059,13.278599739074707,12451401.0,13.101972579956055
2019-07-15,13.485699653625488,12.821399688720703,13.314299583435059,13.428600311279297,20050037.0,13.249978065490723
2019-07-16,13.521400451660156,13.292900085449219,13.342900276184082,13.428600311279297,9763656.0,13.249978065490723
2019-07-17,13.649999618530273,13.378600120544434,13.485699653625488,13.571399688720703,13807306.0,13.390878677368164
2019-07-18,13.399999618530273,12.949999809265137,13.392900466918945,12.985699653625488,19286625.0,12.812969207763672
2019-07-19,13.242899894714355,12.978599548339844,13.057100296020508,13.100000381469727,10875901.0,12.925748825073242
2019-07-22,13.228599548339844,12.685700416564941,13.221400260925293,12.735699653625488,14596754.0,12.56629467010498
2019-07-23,12.971400260925293,12.757100105285645,12.778599739074707,12.949999809265137,10654705.0,12.77774429321289
2019-07-24,13.635700225830078,13.071399688720703,13.071399688720703,13.535699844360352,23113027.0,13.355652809143066
2019-07-25,13.771400451660156,13.442899703979492,13.492899894714355,13.621399879455566,19411035.0,13.440213203430176
2019-07-26,13.821399688720703,13.5,13.607099533081055,13.699999809265137,16160023.0,13.517767906188965
2019-07-29,13.764300346374512,13.471400260925293,13.607099533081055,13.600000381469727,17647550.0,13.419098854064941
2019-07-30,13.764300346374512,13.485699653625488,13.521400451660156,13.514300346374512,15596242.0,13.334538459777832
2019-07-31,13.728599548339844,13.5,13.564299583435059,13.564299583435059,14089294.0,13.383872985839844
2019-08-01,13.564299583435059,13.100000381469727,13.550000190734863,13.271400451660156,21679474.0,13.094869613647461
2019-08-02,13.235699653625488,12.857099533081055,12.857099533081055,13.071399688720703,16087951.0,12.897528648376465
2019-08-05,13.121399879455566,12.435700416564941,13.057100296020508,12.492899894714355,25666072.0,12.3267240524292
2019-08-06,12.235699653625488,11.428600311279297,12.235699653625488,11.878600120544434,33753568.0,11.720595359802246
2019-08-07,12.014300346374512,11.685700416564941,11.957099914550781,11.785699844360352,16499278.0,11.628931045532227
2019-08-08,11.785699844360352,10.899999618530273,10.899999618530273,11.571399688720703,37731031.0,11.417481422424316
2019-08-09,12.057100296020508,11.478599548339844,11.57859992980957,11.564299583435059,28283285.0,11.410475730895996
2019-08-12,11.771400451660156,11.357099533081055,11.614299774169922,11.57859992980957,21784323.0,11.424586296081543
2019-08-13,11.614299774169922,11.321399688720703,11.557100296020508,11.435700416564941,14389477.0,11.283587455749512
2019-08-14,11.721400260925293,11.528599739074707,11.628600120544434,11.628600120544434,20749026.0,11.473920822143555
2019-08-15,12.600000381469727,11.471400260925293,11.514300346374512,12.5,45566962.0,12.33372974395752
2019-08-16,12.571399688720703,12.221400260925293,12.378600120544434,12.42140007019043,27870567.0,12.25617504119873
2019-08-19,12.564299583435059,12.0,12.057100296020508,12.442899703979492,42740034.0,12.277389526367188
2019-08-20,12.678600311279297,12.357099533081055,12.428600311279297,12.449999809265137,27679191.0,12.284395217895508
2019-08-21,12.449999809265137,12.199999809265137,12.449999809265137,12.385700225830078,17952922.0,12.22095012664795
2019-08-22,12.607099533081055,12.135700225830078,12.607099533081055,12.242899894714355,23676821.0,12.080049514770508
2019-08-23,12.42140007019043,12.107099533081055,12.142900466918945,12.178600311279297,18601226.0,12.016605377197266
2019-08-26,12.035699844360352,11.835700035095215,11.907099723815918,11.871399879455566,18900019.0,11.713491439819336
2019-08-27,12.17140007019043,11.850000381469727,12.0,12.028599739074707,25701057.0,11.868599891662598
2019-08-28,12.029999732971191,11.680000305175781,11.90999984741211,11.819999694824219,14064476.0,11.819999694824219
2019-08-29,12.489999771118164,11.699999809265137,11.75,12.210000038146973,36368810.0,12.210000038146973
2019-08-30,12.40999984741211,11.789999961853027,12.199999809265137,11.899999618530273,29512211.0,11.899999618530273
2019-09-02,12.6899995803833,11.899999618530273,12.0,12.59000015258789,39525684.0,12.59000015258789
2019-09-03,13.25,12.460000038146973,12.59000015258789,13.109999656677246,50889333.0,13.109999656677246
2019-09-04,13.449999809265137,12.960000038146973,13.039999961853027,13.180000305175781,44950719.0,13.180000305175781
2019-09-05,13.539999961853027,13.130000114440918,13.34000015258789,13.140000343322754,45818080.0,13.140000343322754
2019-09-06,13.529999732971191,13.050000190734863,13.100000381469727,13.289999961853027,37914011.0,13.289999961853027
2019-09-09,14.020000457763672,13.25,13.40999984741211,14.020000457763672,55902569.0,14.020000457763672
2019-09-10,14.0,13.640000343322754,14.0,13.850000381469727,40396942.0,13.850000381469727
2019-09-11,14.130000114440918,13.770000457763672,13.970000267028809,13.949999809265137,30610763.0,13.949999809265137
2019-09-12,13.949999809265137,13.5600004196167,13.9399995803833,13.8100004196167,24892188.0,13.8100004196167
2019-09-16,13.979999542236328,13.630000114440918,13.8100004196167,13.760000228881836,24851164.0,13.760000228881836
2019-09-17,13.800000190734863,13.180000305175781,13.670000076293945,13.279999732971191,33795391.0,13.279999732971191
2019-09-18,13.460000038146973,13.1899995803833,13.329999923706055,13.300000190734863,19129390.0,13.300000190734863
2019-09-19,13.619999885559082,13.229999542236328,13.34000015258789,13.609999656677246,21422448.0,13.609999656677246
2019-09-20,13.710000038146973,13.390000343322754,13.600000381469727,13.460000038146973,23491712.0,13.460000038146973
2019-09-23,13.40999984741211,13.069999694824219,13.40999984741211,13.279999732971191,20952633.0,13.279999732971191
2019-09-24,14.609999656677246,13.279999732971191,13.350000381469727,14.609999656677246,98288042.0,14.609999656677246
2019-09-25,15.260000228881836,14.399999618530273,14.539999961853027,14.829999923706055,94825686.0,14.829999923706055
2019-09-26,15.0600004196167,13.920000076293945,14.979999542236328,13.979999542236328,62670250.0,13.979999542236328
2019-09-27,15.229999542236328,14.1899995803833,14.289999961853027,15.069999694824219,81009810.0,15.069999694824219
2019-09-30,15.430000305175781,14.720000267028809,15.100000381469727,15.0,53894291.0,15.0
2019-10-08,15.34000015258789,14.3100004196167,15.130000114440918,14.5600004196167,46263383.0,14.5600004196167
2019-10-09,14.529999732971191,13.979999542236328,14.399999618530273,14.430000305175781,37987629.0,14.430000305175781
2019-10-10,15.579999923706055,14.539999961853027,14.600000381469727,15.40999984741211,68649921.0,15.40999984741211
2019-10-11,15.279999732971191,14.760000228881836,15.220000267028809,14.880000114440918,50222930.0,14.880000114440918
2019-10-14,15.109999656677246,14.710000038146973,15.020000457763672,14.899999618530273,40957946.0,14.899999618530273
2019-10-15,14.739999771118164,14.300000190734863,14.720000267028809,14.369999885559082,30065179.0,14.369999885559082
2019-10-16,14.569999694824219,14.020000457763672,14.399999618530273,14.069999694824219,26563389.0,14.069999694824219
2019-10-17,14.229999542236328,13.930000305175781,14.069999694824219,14.170000076293945,17472708.0,14.170000076293945
2019-10-18,14.180000305175781,13.520000457763672,14.180000305175781,13.619999885559082,29285665.0,13.619999885559082
2019-10-21,13.550000190734863,12.869999885559082,13.539999961853027,13.119999885559082,30852167.0,13.119999885559082
2019-10-22,13.5,13.170000076293945,13.229999542236328,13.319999694824219,19068124.0,13.319999694824219
2019-10-23,13.569999694824219,13.239999771118164,13.300000190734863,13.34000015258789,18097799.0,13.34000015258789
2019-10-24,13.479999542236328,13.180000305175781,13.359999656677246,13.40999984741211,12139499.0,13.40999984741211
2019-10-25,13.880000114440918,13.319999694824219,13.380000114440918,13.819999694824219,22715323.0,13.819999694824219
2019-10-28,14.170000076293945,13.479999542236328,13.550000190734863,14.130000114440918,26244991.0,14.130000114440918
2019-10-29,14.5,13.859999656677246,14.460000038146973,13.890000343322754,24296287.0,13.890000343322754
2019-10-30,13.979999542236328,13.579999923706055,13.819999694824219,13.619999885559082,15726040.0,13.619999885559082
2019-10-31,14.039999961853027,13.699999809265137,13.760000228881836,13.819999694824219,16989822.0,13.819999694824219
2019-11-01,13.880000114440918,13.270000457763672,13.819999694824219,13.520000457763672,23759729.0,13.520000457763672
2019-11-04,13.760000228881836,13.390000343322754,13.609999656677246,13.760000228881836,24678457.0,13.760000228881836
2019-11-05,13.729999542236328,13.34000015258789,13.729999542236328,13.529999732971191,24984819.0,13.529999732971191
2019-11-06,14.130000114440918,13.579999923706055,13.770000457763672,13.649999618530273,35071579.0,13.649999618530273
2019-11-07,13.420000076293945,12.960000038146973,13.420000076293945,13.1899995803833,29185247.0,13.1899995803833
2019-11-08,13.369999885559082,13.100000381469727,13.279999732971191,13.100000381469727,18666438.0,13.100000381469727
2019-11-11,12.75,12.289999961853027,12.699999809265137,12.319999694824219,26746647.0,12.319999694824219
2019-11-12,12.40999984741211,12.069999694824219,12.279999732971191,12.25,17172484.0,12.25
2019-11-13,12.489999771118164,12.149999618530273,12.220000267028809,12.34000015258789,14262953.0,12.34000015258789
2019-11-14,12.5600004196167,12.239999771118164,12.329999923706055,12.489999771118164,14290736.0,12.489999771118164
2019-11-15,12.600000381469727,12.279999732971191,12.460000038146973,12.279999732971191,11771850.0,12.279999732971191
2019-11-18,12.380000114440918,12.170000076293945,12.279999732971191,12.279999732971191,11032925.0,12.279999732971191
2019-11-19,12.609999656677246,12.199999809265137,12.300000190734863,12.579999923706055,16346664.0,12.579999923706055
2019-11-20,12.699999809265137,12.260000228881836,12.5600004196167,12.399999618530273,16396374.0,12.399999618530273
2019-11-21,12.34000015258789,12.140000343322754,12.289999961853027,12.260000228881836,10278721.0,12.260000228881836
2019-11-22,12.489999771118164,11.90999984741211,12.270000457763672,12.039999961853027,22109819.0,12.039999961853027
2019-11-25,12.130000114440918,11.75,12.029999732971191,12.130000114440918,18256174.0,12.130000114440918
2019-11-26,12.229999542236328,11.800000190734863,12.119999885559082,11.800000190734863,15756812.0,11.800000190734863
2019-11-27,12.15999984741211,11.819999694824219,11.850000381469727,12.010000228881836,15186043.0,12.010000228881836
2019-11-28,12.279999732971191,11.960000038146973,12.020000457763672,12.149999618530273,15324334.0,12.149999618530273
2019-11-29,12.220000267028809,12.039999961853027,12.100000381469727,12.180000305175781,9504449.0,12.180000305175781
2019-12-02,12.350000381469727,12.119999885559082,12.260000228881836,12.3100004196167,12708417.0,12.3100004196167
2019-12-03,12.4399995803833,12.180000305175781,12.229999542236328,12.40999984741211,15750151.0,12.40999984741211
2019-12-04,12.399999618530273,12.260000228881836,12.329999923706055,12.34000015258789,10650943.0,12.34000015258789
2019-12-05,12.569999694824219,12.270000457763672,12.350000381469727,12.470000267028809,17444585.0,12.470000267028809
2019-12-06,12.640000343322754,12.449999809265137,12.520000457763672,12.5600004196167,14585282.0,12.5600004196167
2019-12-09,13.149999618530273,12.520000457763672,12.569999694824219,12.880000114440918,30458673.0,12.880000114440918
2019-12-10,13.270000457763672,12.729999542236328,12.819999694824219,13.210000038146973,29193568.0,13.210000038146973
2019-12-11,13.319999694824219,12.979999542236328,13.15999984741211,13.1899995803833,22888946.0,13.1899995803833
2019-12-12,13.3100004196167,13.050000190734863,13.199999809265137,13.210000038146973,20989009.0,13.210000038146973
2019-12-13,13.430000305175781,13.149999618530273,13.380000114440918,13.350000381469727,23967782.0,13.350000381469727
2019-12-16,13.869999885559082,13.34000015258789,13.380000114440918,13.779999732971191,28010338.0,13.779999732971191
2019-12-17,14.149999618530273,13.75,13.850000381469727,13.930000305175781,37968958.0,13.930000305175781
2019-12-18,14.050000190734863,13.680000305175781,13.930000305175781,13.729999542236328,30387820.0,13.729999542236328
2019-12-19,13.880000114440918,13.670000076293945,13.819999694824219,13.800000190734863,18567879.0,13.800000190734863
2019-12-20,13.869999885559082,13.350000381469727,13.819999694824219,13.359999656677246,28249784.0,13.359999656677246
2019-12-23,13.609999656677246,13.149999618530273,13.449999809265137,13.1899995803833,20764131.0,13.1899995803833
2019-12-24,13.430000305175781,13.130000114440918,13.239999771118164,13.399999618530273,13696832.0,13.399999618530273
2019-12-25,13.680000305175781,13.25,13.359999656677246,13.5,23852737.0,13.5
2019-12-26,13.579999923706055,13.3100004196167,13.510000228881836,13.489999771118164,15518945.0,13.489999771118164
2019-12-27,13.680000305175781,13.210000038146973,13.520000457763672,13.239999771118164,22573436.0,13.239999771118164
2019-12-30,13.260000228881836,12.649999618530273,13.199999809265137,13.149999618530273,23300701.0,13.149999618530273
2019-12-31,13.829999923706055,13.130000114440918,13.15999984741211,13.569999694824219,34677706.0,13.569999694824219
2020-01-02,13.970000267028809,13.569999694824219,13.670000076293945,13.899999618530273,36231559.0,13.899999618530273
2020-01-03,14.119999885559082,13.760000228881836,13.899999618530273,13.989999771118164,27682038.0,13.989999771118164
2020-01-06,14.350000381469727,13.960000038146973,14.039999961853027,14.09000015258789,35040669.0,14.09000015258789
2020-01-07,14.329999923706055,14.079999923706055,14.149999618530273,14.210000038146973,27067301.0,14.210000038146973
2020-01-08,13.890000343322754,13.890000343322754,13.890000343322754,13.890000343322754,32976378.0,13.890000343322754
2020-01-09,14.890000343322754,14.0600004196167,14.109999656677246,14.6899995803833,61017370.0,14.6899995803833
2020-01-10,14.880000114440918,14.350000381469727,14.699999809265137,14.40999984741211,44230619.0,14.40999984741211
2020-01-13,14.609999656677246,14.609999656677246,14.609999656677246,14.609999656677246,30780007.0,14.609999656677246
2020-01-14,14.260000228881836,14.260000228881836,14.260000228881836,14.260000228881836,32337398.0,14.260000228881836
2020-01-15,14.300000190734863,13.970000267028809,14.279999732971191,14.260000228881836,25953236.0,14.260000228881836
2020-01-16,14.510000228881836,14.100000381469727,14.199999809265137,14.130000114440918,27469549.0,14.130000114440918
2020-01-17,14.260000228881836,14.0,14.149999618530273,14.029999732971191,21588427.0,14.029999732971191
2020-01-20,14.34000015258789,13.880000114440918,14.029999732971191,14.329999923706055,23718318.0,14.329999923706055
2020-01-21,14.300000190734863,13.970000267028809,14.260000228881836,13.979999542236328,23425293.0,13.979999542236328
2020-01-22,14.1899995803833,13.479999542236328,13.829999923706055,14.029999732971191,29370889.0,14.029999732971191
2020-01-23,13.579999923706055,12.630000114440918,13.579999923706055,12.800000190734863,62117406.0,12.800000190734863
2020-02-03,11.520000457763672,11.520000457763672,11.520000457763672,11.520000457763672,2357500.0,11.520000457763672
2020-02-04,11.279999732971191,10.369999885559082,10.369999885559082,11.029999732971191,45841685.0,11.029999732971191
2020-02-05,11.569999694824219,11.100000381469727,11.100000381469727,11.369999885559082,35296866.0,11.369999885559082
2020-02-06,11.640000343322754,11.239999771118164,11.319999694824219,11.539999961853027,28272764.0,11.539999961853027
2020-02-07,11.710000038146973,11.359999656677246,11.40999984741211,11.710000038146973,28984539.0,11.710000038146973
2020-02-10,12.029999732971191,11.680000305175781,11.6899995803833,11.949999809265137,30110400.0,11.949999809265137
2020-02-11,12.020000457763672,11.760000228881836,12.0,11.779999732971191,22348925.0,11.779999732971191
2020-02-12,12.119999885559082,11.699999809265137,11.75,12.020000457763672,25897311.0,12.020000457763672
2020-02-13,12.140000343322754,11.880000114440918,12.0,11.970000267028809,25849113.0,11.970000267028809
2020-02-14,12.779999732971191,12.170000076293945,12.170000076293945,12.40999984741211,42462922.0,12.40999984741211
2020-02-17,12.770000457763672,12.399999618530273,12.449999809265137,12.760000228881836,34925999.0,12.760000228881836
2020-02-18,13.0600004196167,12.640000343322754,12.770000457763672,13.010000228881836,35919658.0,13.010000228881836
2020-02-19,13.470000267028809,12.899999618530273,12.90999984741211,13.09000015258789,43834447.0,13.09000015258789
2020-02-20,13.380000114440918,12.880000114440918,13.140000343322754,13.220000267028809,39939572.0,13.220000267028809
2020-02-21,14.539999961853027,13.619999885559082,13.779999732971191,14.289999961853027,91896559.0,14.289999961853027
2020-02-24,15.180000305175781,14.050000190734863,14.25,15.100000381469727,102852708.0,15.100000381469727
2020-02-25,15.989999771118164,14.630000114440918,14.670000076293945,15.869999885559082,112186928.0,15.869999885559082
2020-02-26,16.229999542236328,14.869999885559082,15.600000381469727,15.0600004196167,97267902.0,15.0600004196167
2020-02-27,15.449999809265137,14.65999984741211,15.149999618530273,14.699999809265137,67776373.0,14.699999809265137
2020-02-28,14.489999771118164,13.649999618530273,14.0600004196167,13.699999809265137,66406334.0,13.699999809265137
2020-03-02,14.569999694824219,13.84000015258789,14.119999885559082,14.40999984741211,52754613.0,14.40999984741211
2020-03-03,15.170000076293945,14.029999732971191,14.789999961853027,14.279999732971191,64462251.0,14.279999732971191
2020-03-04,14.529999732971191,13.880000114440918,14.029999732971191,14.199999809265137,39585330.0,14.199999809265137
2020-03-05,14.699999809265137,14.130000114440918,14.600000381469727,14.390000343322754,45196660.0,14.390000343322754
2020-03-06,14.260000228881836,14.010000228881836,14.109999656677246,14.109999656677246,34159396.0,14.109999656677246
2020-03-09,14.050000190734863,13.329999923706055,13.890000343322754,13.329999923706055,45424980.0,13.329999923706055
2020-03-10,14.619999885559082,13.069999694824219,13.199999809265137,14.5,74954223.0,14.5
2020-03-11,15.600000381469727,14.569999694824219,14.670000076293945,14.859999656677246,113949408.0,14.859999656677246
2020-03-12,15.779999732971191,14.539999961853027,14.539999961853027,15.640000343322754,116911301.0,15.640000343322754
2020-03-13,15.5600004196167,14.470000267028809,15.109999656677246,15.1899995803833,99670921.0,15.1899995803833
2020-03-16,15.329999923706055,13.670000076293945,15.260000228881836,13.670000076293945,103033651.0,13.670000076293945
2020-03-17,14.09000015258789,12.880000114440918,13.8100004196167,13.850000381469727,58525644.0,13.850000381469727
2020-03-18,14.3100004196167,13.380000114440918,13.890000343322754,13.40999984741211,52808880.0,13.40999984741211
2020-03-19,14.100000381469727,13.260000228881836,13.430000305175781,13.899999618530273,46671762.0,13.899999618530273
2020-03-20,15.199999809265137,13.5600004196167,14.149999618530273,14.899999618530273,80111236.0,14.899999618530273
2020-03-23,15.350000381469727,14.359999656677246,14.5,14.510000228881836,84406670.0,14.510000228881836
2020-03-24,15.0600004196167,13.960000038146973,14.989999771118164,14.850000381469727,73628139.0,14.850000381469727
2020-03-25,15.449999809265137,14.720000267028809,15.069999694824219,15.140000343322754,80841341.0,15.140000343322754
2020-03-26,15.100000381469727,14.449999809265137,14.899999618530273,14.5600004196167,57752025.0,14.5600004196167
2020-03-27,15.149999618530273,14.449999809265137,14.75,14.579999923706055,56744874.0,14.579999923706055
2020-03-30,14.069999694824219,13.270000457763672,14.0600004196167,13.600000381469727,54375212.0,13.600000381469727
2020-03-31,13.84000015258789,13.260000228881836,13.75,13.279999732971191,39158380.0,13.279999732971191
2020-04-01,13.59000015258789,13.029999732971191,13.1899995803833,13.09000015258789,36704069.0,13.09000015258789
2020-04-02,13.5600004196167,12.949999809265137,13.0,13.550000190734863,32349526.0,13.550000190734863
2020-04-03,13.449999809265137,13.09000015258789,13.399999618530273,13.109999656677246,27473536.0,13.109999656677246
2020-04-07,13.579999923706055,13.34000015258789,13.420000076293945,13.529999732971191,32384536.0,13.529999732971191
2020-04-08,14.880000114440918,13.390000343322754,13.40999984741211,14.880000114440918,92377539.0,14.880000114440918
2020-04-09,15.399999618530273,14.880000114440918,15.0,15.170000076293945,115920989.0,15.170000076293945
2020-04-10,15.229999542236328,14.539999961853027,15.170000076293945,14.760000228881836,61134904.0,14.760000228881836
2020-04-13,14.819999694824219,13.619999885559082,14.760000228881836,13.699999809265137,65578815.0,13.699999809265137
2020-04-14,14.039999961853027,13.710000038146973,13.859999656677246,14.020000457763672,42236193.0,14.020000457763672
2020-04-15,14.270000457763672,13.729999542236328,13.989999771118164,13.75,45112194.0,13.75
2020-04-16,13.960000038146973,13.399999618530273,13.520000457763672,13.859999656677246,36486171.0,13.859999656677246
2020-04-17,14.40999984741211,13.819999694824219,13.970000267028809,13.850000381469727,46693832.0,13.850000381469727
2020-04-20,15.180000305175781,13.899999618530273,13.9399995803833,14.880000114440918,83818765.0,14.880000114440918
2020-04-21,15.109999656677246,14.529999732971191,14.640000343322754,14.899999618530273,73722825.0,14.899999618530273
2020-04-22,15.489999771118164,14.479999542236328,14.75,15.300000190734863,93504420.0,15.300000190734863
2020-04-23,15.430000305175781,14.720000267028809,15.180000305175781,14.800000190734863,61693522.0,14.800000190734863
2020-04-24,15.890000343322754,14.8100004196167,14.899999618530273,14.960000038146973,92130487.0,14.960000038146973
2020-04-27,15.6899995803833,14.5600004196167,14.890000343322754,15.460000038146973,91293521.0,15.460000038146973
2020-04-28,15.380000114440918,13.90999984741211,15.300000190734863,14.170000076293945,112717426.0,14.170000076293945
2020-04-29,14.239999771118164,13.9399995803833,13.949999809265137,14.119999885559082,39923104.0,14.119999885559082
2020-04-30,15.5,14.109999656677246,14.289999961853027,15.130000114440918,92883399.0,15.130000114440918
2020-05-06,15.920000076293945,14.890000343322754,14.899999618530273,15.850000381469727,105268043.0,15.850000381469727
2020-05-07,15.960000038146973,15.380000114440918,15.800000190734863,15.600000381469727,80478475.0,15.600000381469727
2020-05-08,16.149999618530273,15.449999809265137,15.75,15.819999694824219,88982971.0,15.819999694824219
2020-05-11,16.420000076293945,15.65999984741211,15.890000343322754,15.6899995803833,97369527.0,15.6899995803833
2020-05-12,15.819999694824219,15.260000228881836,15.59000015258789,15.600000381469727,63369621.0,15.600000381469727
2020-05-13,16.1299991607666,15.380000114440918,15.510000228881836,16.1299991607666,69863469.0,16.1299991607666
2020-05-14,16.06999969482422,15.6899995803833,15.920000076293945,15.819999694824219,53857904.0,15.819999694824219
2020-05-15,16.559999465942383,15.720000267028809,15.899999618530273,16.190000534057617,76571461.0,16.190000534057617
2020-05-18,16.399999618530273,15.210000038146973,16.1299991607666,15.430000305175781,70336146.0,15.430000305175781
2020-05-19,15.779999732971191,15.399999618530273,15.609999656677246,15.630000114440918,41893239.0,15.630000114440918
2020-05-20,15.579999923706055,14.949999809265137,15.579999923706055,14.989999771118164,63276015.0,14.989999771118164
2020-05-21,15.239999771118164,14.880000114440918,15.079999923706055,15.15999984741211,36002050.0,15.15999984741211
2020-05-22,15.229999542236328,14.640000343322754,15.039999961853027,14.649999618530273,41425126.0,14.649999618530273
2020-05-25,14.229999542236328,13.5,14.229999542236328,13.75,60086840.0,13.75
2020-05-26,14.130000114440918,13.819999694824219,13.819999694824219,14.0600004196167,31140782.0,14.0600004196167
2020-05-27,14.0600004196167,13.6899995803833,14.0600004196167,13.739999771118164,26130146.0,13.739999771118164
2020-05-28,13.930000305175781,13.220000267028809,13.800000190734863,13.619999885559082,38453397.0,13.619999885559082
2020-05-29,13.729999542236328,13.390000343322754,13.460000038146973,13.529999732971191,21951771.0,13.529999732971191
2020-06-01,14.149999618530273,13.619999885559082,13.65999984741211,14.09000015258789,33887822.0,14.09000015258789
2020-06-02,14.369999885559082,13.949999809265137,14.0600004196167,14.149999618530273,31043326.0,14.149999618530273
2020-06-03,14.300000190734863,13.949999809265137,14.170000076293945,14.029999732971191,30363478.0,14.029999732971191
2020-06-04,14.130000114440918,13.649999618530273,14.09000015258789,13.739999771118164,28385437.0,13.739999771118164
2020-06-05,14.369999885559082,13.9399995803833,13.9399995803833,14.0,35532053.0,14.0
2020-06-08,14.149999618530273,13.850000381469727,14.039999961853027,13.890000343322754,24843753.0,13.890000343322754
2020-06-09,13.84000015258789,13.5600004196167,13.75,13.770000457763672,23978747.0,13.770000457763672
2020-06-10,13.720000267028809,13.350000381469727,13.699999809265137,13.420000076293945,26887450.0,13.420000076293945
2020-06-11,13.579999923706055,13.239999771118164,13.399999618530273,13.300000190734863,21117076.0,13.300000190734863
2020-06-12,13.430000305175781,12.899999618530273,13.0,13.319999694824219,19395559.0,13.319999694824219
2020-06-15,13.539999961853027,13.1899995803833,13.3100004196167,13.279999732971191,16743692.0,13.279999732971191
2020-06-16,13.609999656677246,13.399999618530273,13.399999618530273,13.600000381469727,20617140.0,13.600000381469727
2020-06-17,13.729999542236328,13.369999885559082,13.680000305175781,13.59000015258789,18314016.0,13.59000015258789
2020-06-18,13.670000076293945,13.470000267028809,13.470000267028809,13.609999656677246,19792192.0,13.609999656677246
2020-06-19,13.520000457763672,13.020000457763672,13.5,13.210000038146973,47425712.0,13.210000038146973
2020-06-22,13.420000076293945,13.109999656677246,13.15999984741211,13.239999771118164,21603788.0,13.239999771118164
2020-06-23,13.329999923706055,13.0600004196167,13.239999771118164,13.079999923706055,18500261.0,13.079999923706055
2020-06-24,13.399999618530273,13.0600004196167,13.130000114440918,13.319999694824219,25309793.0,13.319999694824219
2020-06-29,13.420000076293945,13.170000076293945,13.210000038146973,13.25,15694760.0,13.25
2020-06-30,13.609999656677246,13.25,13.359999656677246,13.520000457763672,27854639.0,13.520000457763672
2020-07-01,13.569999694824219,13.270000457763672,13.520000457763672,13.420000076293945,20783593.0,13.420000076293945
2020-07-02,13.670000076293945,13.350000381469727,13.40999984741211,13.630000114440918,31171349.0,13.630000114440918
2020-07-03,13.729999542236328,13.539999961853027,13.65999984741211,13.65999984741211,31321377.0,13.65999984741211
2020-07-06,14.399999618530273,13.729999542236328,13.729999542236328,14.300000190734863,54145262.0,14.300000190734863
2020-07-07,14.880000114440918,14.170000076293945,14.449999809265137,14.5,61008848.0,14.5
2020-07-08,15.170000076293945,14.420000076293945,14.59000015258789,15.09000015258789,57801475.0,15.09000015258789
2020-07-09,15.640000343322754,14.800000190734863,15.119999885559082,15.25,76162621.0,15.25
2020-07-10,15.430000305175781,14.829999923706055,15.430000305175781,14.880000114440918,58285750.0,14.880000114440918
2020-07-13,15.130000114440918,14.649999618530273,14.800000190734863,15.079999923706055,58319756.0,15.079999923706055
2020-07-14,15.220000267028809,14.470000267028809,15.100000381469727,14.800000190734863,55253045.0,14.800000190734863
2020-07-15,14.960000038146973,14.210000038146973,14.899999618530273,14.300000190734863,45580604.0,14.300000190734863
2020-07-16,14.539999961853027,13.819999694824219,14.239999771118164,13.819999694824219,44226892.0,13.819999694824219
2020-07-17,13.989999771118164,13.5600004196167,13.819999694824219,13.670000076293945,27078915.0,13.670000076293945
2020-07-20,14.100000381469727,13.649999618530273,13.800000190734863,14.079999923706055,26602125.0,14.079999923706055
2020-07-21,14.329999923706055,14.010000228881836,14.079999923706055,14.270000457763672,30152623.0,14.270000457763672
2020-07-22,14.34000015258789,14.010000228881836,14.229999542236328,14.079999923706055,29566093.0,14.079999923706055
2020-07-23,13.960000038146973,13.479999542236328,13.930000305175781,13.729999542236328,32864749.0,13.729999542236328
2020-07-24,13.960000038146973,13.15999984741211,13.649999618530273,13.260000228881836,32832822.0,13.260000228881836
2020-07-27,13.489999771118164,12.960000038146973,13.289999961853027,13.4399995803833,24472689.0,13.4399995803833
2020-07-28,13.619999885559082,13.260000228881836,13.5,13.369999885559082,19895931.0,13.369999885559082
2020-07-29,13.680000305175781,13.199999809265137,13.279999732971191,13.670000076293945,21034498.0,13.670000076293945
2020-07-30,14.649999618530273,13.539999961853027,13.619999885559082,14.380000114440918,55360065.0,14.380000114440918
2020-07-31,14.470000267028809,14.09000015258789,14.289999961853027,14.25,31135445.0,14.25
2020-08-03,14.630000114440918,14.279999732971191,14.350000381469727,14.520000457763672,33746634.0,14.520000457763672
2020-08-04,14.579999923706055,14.140000343322754,14.579999923706055,14.180000305175781,32348345.0,14.180000305175781
2020-08-05,14.550000190734863,14.220000267028809,14.229999542236328,14.329999923706055,29555737.0,14.329999923706055
2020-08-06,14.949999809265137,13.979999542236328,14.34000015258789,14.75,64850910.0,14.75
2020-08-07,14.729999542236328,14.130000114440918,14.65999984741211,14.300000190734863,37149859.0,14.300000190734863
2020-08-10,14.859999656677246,14.229999542236328,14.229999542236328,14.670000076293945,40733882.0,14.670000076293945
2020-08-11,14.569999694824219,14.149999618530273,14.529999732971191,14.170000076293945,37403759.0,14.170000076293945
2020-08-12,14.180000305175781,13.680000305175781,14.0600004196167,13.880000114440918,28158370.0,13.880000114440918
2020-08-13,13.949999809265137,13.680000305175781,13.90999984741211,13.720000267028809,17551087.0,13.720000267028809
2020-08-14,13.9399995803833,13.670000076293945,13.739999771118164,13.930000305175781,13509644.0,13.930000305175781
2020-08-17,14.119999885559082,13.850000381469727,13.949999809265137,14.100000381469727,19888102.0,14.100000381469727
2020-08-18,14.25,13.960000038146973,14.130000114440918,14.15999984741211,20085974.0,14.15999984741211
2020-08-19,14.119999885559082,13.710000038146973,14.119999885559082,13.739999771118164,21461614.0,13.739999771118164
2020-08-20,13.859999656677246,13.609999656677246,13.680000305175781,13.6899995803833,12429349.0,13.6899995803833
2020-08-21,13.899999618530273,13.630000114440918,13.800000190734863,13.729999542236328,10678447.0,13.729999542236328
2020-08-24,13.9399995803833,13.649999618530273,13.760000228881836,13.829999923706055,12480371.0,13.829999923706055
2020-08-25,13.930000305175781,13.600000381469727,13.930000305175781,13.630000114440918,14955769.0,13.630000114440918
2020-08-26,13.699999809265137,13.199999809265137,13.640000343322754,13.289999961853027,23317073.0,13.289999961853027
2020-08-27,13.449999809265137,13.199999809265137,13.34000015258789,13.399999618530273,9915596.0,13.399999618530273
2020-08-28,13.550000190734863,13.149999618530273,13.289999961853027,13.539999961853027,17900624.0,13.539999961853027
2020-08-31,13.649999618530273,13.359999656677246,13.5,13.369999885559082,13804222.0,13.369999885559082
2020-09-01,13.4399995803833,13.279999732971191,13.329999923706055,13.40999984741211,10048482.0,13.40999984741211
2020-09-02,13.739999771118164,13.369999885559082,13.40999984741211,13.65999984741211,20973314.0,13.65999984741211
2020-09-03,13.670000076293945,13.3100004196167,13.670000076293945,13.399999618530273,15498134.0,13.399999618530273
2020-09-04,13.510000228881836,13.149999618530273,13.239999771118164,13.4399995803833,10436770.0,13.4399995803833
2020-09-07,13.609999656677246,13.220000267028809,13.40999984741211,13.300000190734863,12987513.0,13.300000190734863
2020-09-08,13.460000038146973,13.140000343322754,13.3100004196167,13.420000076293945,10899480.0,13.420000076293945
2020-09-09,13.359999656677246,13.119999885559082,13.300000190734863,13.180000305175781,14019803.0,13.180000305175781
2020-09-10,13.300000190734863,12.449999809265137,13.270000457763672,12.460000038146973,21402694.0,12.460000038146973
2020-09-11,12.550000190734863,12.180000305175781,12.399999618530273,12.390000343322754,12975927.0,12.390000343322754
2020-09-14,12.640000343322754,12.239999771118164,12.479999542236328,12.289999961853027,14420037.0,12.289999961853027
2020-09-15,12.359999656677246,12.170000076293945,12.34000015258789,12.359999656677246,10455323.0,12.359999656677246
2020-09-16,12.4399995803833,12.220000267028809,12.3100004196167,12.300000190734863,7400686.0,12.300000190734863
2020-09-17,12.40999984741211,12.130000114440918,12.279999732971191,12.260000228881836,10744846.0,12.260000228881836
2020-09-18,12.430000305175781,12.220000267028809,12.270000457763672,12.40999984741211,10580026.0,12.40999984741211
2020-09-21,12.670000076293945,12.479999542236328,12.489999771118164,12.569999694824219,11613137.0,12.569999694824219
2020-09-22,12.5600004196167,12.3100004196167,12.420000076293945,12.380000114440918,8089162.0,12.380000114440918
2020-09-23,12.430000305175781,12.239999771118164,12.380000114440918,12.300000190734863,6007635.0,12.300000190734863
2020-09-24,12.270000457763672,11.84000015258789,12.239999771118164,11.84000015258789,14038138.0,11.84000015258789
2020-09-25,11.920000076293945,11.399999618530273,11.90999984741211,11.489999771118164,14262236.0,11.489999771118164
2020-09-28,11.520000457763672,11.140000343322754,11.520000457763672,11.270000457763672,11128002.0,11.270000457763672
2020-09-29,11.789999961853027,11.279999732971191,11.329999923706055,11.65999984741211,13868409.0,11.65999984741211
2020-09-30,11.829999923706055,11.600000381469727,11.720000267028809,11.779999732971191,8076064.0,11.779999732971191
2020-10-09,12.09000015258789,11.859999656677246,11.890000343322754,11.869999885559082,9251065.0,11.869999885559082
2020-10-12,12.170000076293945,11.899999618530273,11.930000305175781,12.15999984741211,11333690.0,12.15999984741211
2020-10-13,12.180000305175781,11.899999618530273,12.100000381469727,12.029999732971191,9335778.0,12.029999732971191
2020-10-14,12.119999885559082,11.890000343322754,12.109999656677246,11.989999771118164,7279142.0,11.989999771118164
2020-10-15,11.989999771118164,11.720000267028809,11.920000076293945,11.760000228881836,11811744.0,11.760000228881836
2020-10-16,12.4399995803833,11.720000267028809,11.739999771118164,12.369999885559082,27856703.0,12.369999885559082
2020-10-19,13.609999656677246,13.1899995803833,13.609999656677246,13.1899995803833,78944928.0,13.1899995803833
2020-10-20,13.779999732971191,12.899999618530273,12.989999771118164,13.300000190734863,47009947.0,13.300000190734863
2020-10-21,13.460000038146973,12.710000038146973,13.239999771118164,13.350000381469727,44116637.0,13.350000381469727
2020-10-22,13.739999771118164,13.050000190734863,13.109999656677246,13.350000381469727,45735939.0,13.350000381469727
2020-10-23,13.550000190734863,13.15999984741211,13.170000076293945,13.3100004196167,25843724.0,13.3100004196167
2020-10-26,13.369999885559082,12.84000015258789,13.279999732971191,12.970000267028809,23013374.0,12.970000267028809
2020-10-27,13.079999923706055,12.789999961853027,12.829999923706055,12.880000114440918,8108169.0,12.880000114440918