Date,High,Low,Open,Close,Volume,Adj Close
2010-01-04,5.875,5.639999866485596,5.744999885559082,5.824999809265137,48315946.0,4.5567731857299805
2010-01-05,5.875,5.704999923706055,5.849999904632568,5.840000152587891,35818946.0,4.568508148193359
2010-01-06,5.860000133514404,5.695000171661377,5.804999828338623,5.704999923706055,32874674.0,4.462900161743164
2010-01-07,5.71999979019165,5.605000019073486,5.699999809265137,5.614999771118164,35018896.0,4.3924946784973145
2010-01-08,5.664999961853027,5.53000020980835,5.65500020980835,5.650000095367432,33585624.0,4.419874668121338
2010-01-11,5.900000095367432,5.639999866485596,5.679999828338623,5.900000095367432,70316896.0,4.615444660186768
2010-01-12,6.099999904632568,5.800000190734863,5.855000019073486,6.090000152587891,94771536.0,4.764078140258789
2010-01-13,6.445000171661377,5.909999847412109,5.949999809265137,6.355000019073486,123721138.0,4.971382141113281
2010-01-14,6.440000057220459,6.300000190734863,6.329999923706055,6.394999980926514,68814688.0,5.0026726722717285
2010-01-15,6.590000152587891,6.355000019073486,6.355000019073486,6.440000057220459,55038540.0,5.037875652313232
2010-01-18,6.635000228881836,6.440000057220459,6.449999809265137,6.449999809265137,46979190.0,5.04569673538208
2010-01-19,6.505000114440918,6.25,6.460000038146973,6.320000171661377,46502124.0,4.944001197814941
2010-01-20,6.360000133514404,6.039999961853027,6.300000190734863,6.054999828338623,44248806.0,4.736697673797607
2010-01-21,6.15500020980835,5.989999771118164,6.050000190734863,6.090000152587891,33197604.0,4.764078140258789
2010-01-22,6.175000190734863,5.84499979019165,6.045000076293945,6.025000095367432,43011092.0,4.713228702545166
2010-01-25,6.074999809265137,5.925000190734863,5.949999809265137,5.934999942779541,18983458.0,4.642824172973633
2010-01-26,5.965000152587891,5.75,5.914999961853027,5.760000228881836,26391862.0,4.50592565536499
2010-01-27,5.914999961853027,5.699999809265137,5.764999866485596,5.764999866485596,20805128.0,4.509836196899414
2010-01-28,6.019999980926514,5.755000114440918,5.764999866485596,5.989999771118164,29507538.0,4.685849666595459
2010-01-29,6.195000171661377,5.945000171661377,6.0,6.105000019073486,35376624.0,4.775811195373535
2010-02-01,6.195000171661377,5.989999771118164,6.099999904632568,6.0,28651066.0,4.693672180175781
2010-02-02,6.255000114440918,6.039999961853027,6.074999809265137,6.050000190734863,41930792.0,4.732786655426025
2010-02-03,6.179999828338623,5.809999942779541,6.059999942779541,6.074999809265137,45664422.0,4.752342700958252
2010-02-04,6.150000095367432,5.974999904632568,6.050000190734863,6.074999809265137,28384810.0,4.752342700958252
2010-02-05,6.144999980926514,5.900000095367432,5.945000171661377,5.960000038146973,34408278.0,4.662381172180176
2010-02-08,6.019999980926514,5.605000019073486,6.0,5.695000171661377,60272084.0,4.455077648162842
2010-02-09,5.724999904632568,5.550000190734863,5.650000095367432,5.599999904632568,32704288.0,4.380760669708252
2010-02-10,5.735000133514404,5.635000228881836,5.650000095367432,5.675000190734863,15447260.0,4.439432144165039
2010-02-11,5.985000133514404,5.635000228881836,5.695000171661377,5.90500020980835,42870150.0,4.61935567855835
2010-02-12,6.179999828338623,5.880000114440918,5.914999961853027,6.125,42082912.0,4.791456699371338
2010-02-22,6.164999961853027,5.974999904632568,6.099999904632568,5.974999904632568,26091762.0,4.6741156578063965
2010-02-23,6.150000095367432,5.949999809265137,5.985000133514404,6.135000228881836,27173256.0,4.799280166625977
2010-02-24,6.244999885559082,6.074999809265137,6.074999809265137,6.230000019073486,35278318.0,4.873595714569092
2010-02-25,6.360000133514404,6.224999904632568,6.284999847412109,6.264999866485596,50203984.0,4.900975704193115
2010-02-26,6.315000057220459,6.175000190734863,6.25,6.25,26217070.0,4.889241695404053
2010-03-01,6.389999866485596,6.239999771118164,6.239999771118164,6.34499979019165,26744348.0,4.963558197021484
2010-03-02,6.375,6.204999923706055,6.355000019073486,6.235000133514404,25819928.0,4.877508163452148
2010-03-03,6.275000095367432,6.159999847412109,6.239999771118164,6.204999923706055,27077992.0,4.854039669036865
2010-03-04,6.289999961853027,6.054999828338623,6.199999809265137,6.065000057220459,37360874.0,4.744521141052246
2010-03-05,6.184999942779541,6.03000020980835,6.054999828338623,6.079999923706055,19131504.0,4.75625467300415
2010-03-08,6.159999847412109,6.074999809265137,6.090000152587891,6.105000019073486,14441630.0,4.775811195373535
2010-03-09,6.239999771118164,6.065000057220459,6.114999771118164,6.235000133514404,23113556.0,4.877508163452148
2010-03-10,6.315000057220459,6.199999809265137,6.239999771118164,6.295000076293945,53725098.0,4.924444675445557
2010-03-11,6.324999809265137,6.054999828338623,6.320000171661377,6.110000133514404,32526462.0,4.779722690582275
2010-03-12,6.150000095367432,5.994999885559082,6.065000057220459,6.010000228881836,21315956.0,4.7014946937561035
2010-03-15,6.059999942779541,5.75,6.014999866485596,5.849999904632568,32936150.0,4.57633113861084
2010-03-16,5.965000152587891,5.789999961853027,5.809999942779541,5.925000190734863,15654024.0,4.635001182556152
2010-03-17,6.210000038146973,5.925000190734863,5.974999904632568,6.15500020980835,34234316.0,4.8149261474609375
2010-03-18,6.230000019073486,6.010000228881836,6.195000171661377,6.065000057220459,34234056.0,4.744521141052246
2010-03-19,6.179999828338623,6.025000095367432,6.099999904632568,6.139999866485596,25011032.0,4.803191184997559
2010-03-22,6.320000171661377,6.159999847412109,6.175000190734863,6.289999961853027,46287596.0,4.920533180236816
2010-03-23,6.375,6.25,6.329999923706055,6.329999923706055,46106830.0,4.95182466506958
2010-03-24,6.425000190734863,6.264999866485596,6.335000038146973,6.355000019073486,43585614.0,4.971382141113281
2010-03-25,6.440000057220459,6.255000114440918,6.349999904632568,6.275000095367432,32569750.0,4.908798694610596
2010-03-26,6.40500020980835,6.199999809265137,6.25,6.355000019073486,30159132.0,4.971382141113281
2010-03-29,6.429999828338623,6.284999847412109,6.400000095367432,6.389999866485596,26404536.0,4.99876070022583
2010-03-30,6.449999809265137,6.329999923706055,6.420000076293945,6.380000114440918,22269056.0,4.990938663482666
2010-03-31,6.375,6.224999904632568,6.360000133514404,6.264999866485596,26329312.0,4.900975704193115
2010-04-01,6.585000038146973,6.224999904632568,6.264999866485596,6.574999809265137,62910694.0,5.143481731414795
2010-04-02,6.590000152587891,6.449999809265137,6.550000190734863,6.554999828338623,34494794.0,5.12783670425415
2010-04-06,6.554999828338623,6.554999828338623,6.554999828338623,6.554999828338623,0.0,5.12783670425415
2010-04-07,6.664999961853027,6.324999809265137,6.585000038146973,6.409999847412109,45544008.0,5.014406681060791
2010-04-08,6.525000095367432,6.324999809265137,6.385000228881836,6.429999828338623,35310336.0,5.030052185058594
2010-04-09,6.614999771118164,6.429999828338623,6.449999809265137,6.574999809265137,32653926.0,5.143481731414795
2010-04-12,6.71999979019165,6.554999828338623,6.590000152587891,6.650000095367432,36991956.0,5.202154159545898
2010-04-13,6.875,6.5,6.659999847412109,6.84499979019165,67348892.0,5.3546977043151855
2010-04-14,6.885000228881836,6.78000020980835,6.860000133514404,6.815000057220459,36533586.0,5.331229209899902
2010-04-15,6.815000057220459,6.815000057220459,6.815000057220459,6.815000057220459,0.0,5.331229209899902
2010-04-16,6.78000020980835,6.449999809265137,6.675000190734863,6.614999771118164,37109704.0,5.174773693084717
2010-04-19,6.579999923706055,6.349999904632568,6.5,6.375,34727528.0,4.987027168273926
2010-04-20,6.449999809265137,6.28000020980835,6.364999771118164,6.445000171661377,34118116.0,5.041786193847656
2010-04-21,6.670000076293945,6.324999809265137,6.425000190734863,6.659999847412109,46494126.0,5.209975242614746
2010-04-22,6.639999866485596,6.449999809265137,6.639999866485596,6.519999980926514,44655248.0,5.100457191467285
2010-04-23,6.570000171661377,6.300000190734863,6.539999961853027,6.329999923706055,48967756.0,4.95182466506958
2010-04-26,6.409999847412109,6.224999904632568,6.324999809265137,6.295000076293945,31213026.0,4.924444675445557
2010-04-27,6.349999904632568,6.0,6.295000076293945,6.159999847412109,36962114.0,4.8188371658325195
2010-04-28,6.264999866485596,5.989999771118164,6.125,6.099999904632568,32500518.0,4.771900653839111
2010-04-29,6.175000190734863,5.949999809265137,6.164999961853027,5.965000152587891,34398746.0,4.666292667388916
2010-04-30,6.025000095367432,5.425000190734863,5.974999904632568,5.664999961853027,49013356.0,4.4316086769104
2010-05-04,5.764999866485596,5.5,5.505000114440918,5.639999866485596,12983556.0,4.412051200866699
2010-05-05,5.804999828338623,5.574999809265137,5.619999885559082,5.789999961853027,23328430.0,4.529392719268799
2010-05-06,5.800000190734863,5.394999980926514,5.800000190734863,5.40500020980835,38654568.0,4.228217124938965
2010-05-07,5.380000114440918,4.989999771118164,5.25,5.014999866485596,49227240.0,3.9231269359588623
2010-05-10,5.09499979019165,4.650000095367432,5.074999809265137,4.829999923706055,59581610.0,3.7784063816070557
2010-05-11,5.019999980926514,4.75,4.974999904632568,4.869999885559082,53575608.0,3.809697389602661
2010-05-12,5.0,4.724999904632568,4.840000152587891,4.809999942779541,40360356.0,3.762761116027832
2010-05-13,5.289999961853027,4.824999809265137,4.835000038146973,5.289999961853027,69492074.0,4.138254642486572
2010-05-14,5.349999904632568,5.159999847412109,5.230000019073486,5.324999809265137,49601158.0,4.1656341552734375
2010-05-17,5.239999771118164,4.800000190734863,5.199999809265137,4.90500020980835,45212220.0,3.8370769023895264
2010-05-18,5.184999942779541,4.90500020980835,4.90500020980835,5.135000228881836,37753040.0,4.017001152038574
2010-05-19,5.425000190734863,5.050000190734863,5.085000038146973,5.28000020980835,57932426.0,4.13043212890625
2010-05-20,5.425000190734863,5.195000171661377,5.239999771118164,5.28000020980835,41435294.0,4.13043212890625
2010-05-21,5.449999809265137,5.099999904632568,5.144999980926514,5.375,31725726.0,4.204748630523682
2010-05-24,5.690000057220459,5.400000095367432,5.449999809265137,5.599999904632568,51453554.0,4.380760669708252
2010-05-25,5.644999980926514,5.425000190734863,5.599999904632568,5.5,30627846.0,4.302532196044922
2010-05-26,5.545000076293945,5.449999809265137,5.460000038146973,5.514999866485596,16059196.0,4.314265727996826
2010-05-27,5.664999961853027,5.355000019073486,5.46999979019165,5.574999809265137,22052982.0,4.441742420196533
2010-05-28,5.574999809265137,5.574999809265137,5.574999809265137,5.574999809265137,0.0,4.441742420196533
2010-05-31,5.630000114440918,5.360000133514404,5.579999923706055,5.375,22406398.0,4.282398700714111
2010-06-01,5.380000114440918,5.099999904632568,5.289999961853027,5.199999809265137,31964996.0,4.142971038818359
2010-06-02,5.269999980926514,5.070000171661377,5.199999809265137,5.25,23688410.0,4.182806968688965
2010-06-03,5.440000057220459,5.244999885559082,5.284999847412109,5.275000095367432,25286666.0,4.202725410461426
2010-06-04,5.400000095367432,5.224999904632568,5.25,5.335000038146973,10946808.0,4.250528812408447
2010-06-07,5.375,5.190000057220459,5.224999904632568,5.28000020980835,12628242.0,4.206709384918213
2010-06-08,5.324999809265137,5.199999809265137,5.260000228881836,5.28000020980835,14875588.0,4.206709384918213
2010-06-09,5.519999980926514,5.284999847412109,5.324999809265137,5.480000019073486,30948586.0,4.366054058074951
2010-06-10,5.545000076293945,5.400000095367432,5.449999809265137,5.429999828338623,21768466.0,4.326218128204346
2010-06-11,5.494999885559082,5.40500020980835,5.474999904632568,5.460000038146973,19519210.0,4.350120544433594
2010-06-17,5.545000076293945,5.420000076293945,5.489999771118164,5.434999942779541,17222942.0,4.330202102661133
2010-06-18,5.474999904632568,5.210000038146973,5.400000095367432,5.235000133514404,21439482.0,4.1708574295043945
2010-06-21,5.400000095367432,5.175000190734863,5.199999809265137,5.349999904632568,16487684.0,4.262479782104492
2010-06-22,5.375,5.315000057220459,5.349999904632568,5.335000038146973,9198386.0,4.250528812408447
2010-06-23,5.300000190734863,5.054999828338623,5.300000190734863,5.130000114440918,25690076.0,4.08720064163208
2010-06-24,5.159999847412109,4.954999923706055,5.135000228881836,5.059999942779541,30977074.0,4.031429767608643
2010-06-25,5.034999847412109,4.690000057220459,5.025000095367432,4.840000152587891,38512968.0,3.8561508655548096
2010-06-28,4.840000152587891,4.840000152587891,4.840000152587891,4.840000152587891,0.0,3.8561508655548096
2010-06-29,4.875,4.630000114440918,4.795000076293945,4.644999980926514,23581154.0,3.700788974761963
2010-06-30,4.659999847412109,4.324999809265137,4.585000038146973,4.550000190734863,35246316.0,3.6251001358032227
2010-07-01,4.570000171661377,4.355000019073486,4.5,4.375,16337294.0,3.485672950744629
2010-07-02,4.449999809265137,4.195000171661377,4.375,4.414999961853027,25788250.0,3.5175421237945557
2010-07-05,4.454999923706055,4.264999866485596,4.389999866485596,4.40500020980835,16998896.0,3.5095744132995605
2010-07-06,4.579999923706055,4.380000114440918,4.400000095367432,4.565000057220459,21565264.0,3.6370503902435303
2010-07-07,4.65500020980835,4.53000020980835,4.565000057220459,4.650000095367432,19417078.0,3.704773426055908
2010-07-08,4.704999923706055,4.574999809265137,4.625,4.639999866485596,14055528.0,3.6968047618865967
2010-07-09,4.815000057220459,4.574999809265137,4.639999866485596,4.769999980926514,22931470.0,3.8003792762756348
2010-07-12,4.864999771118164,4.739999771118164,4.769999980926514,4.744999885559082,20203262.0,3.780461072921753
2010-07-13,4.724999904632568,4.579999923706055,4.724999904632568,4.625,14754934.0,3.684854507446289
2010-07-14,4.760000228881836,4.599999904632568,4.619999885559082,4.664999961853027,16908658.0,3.7167234420776367
2010-07-15,4.699999809265137,4.440000057220459,4.625,4.46999979019165,27611122.0,3.561361789703369
2010-07-16,4.510000228881836,4.380000114440918,4.449999809265137,4.510000228881836,13964104.0,3.593231201171875
2010-07-19,4.784999847412109,4.420000076293945,4.449999809265137,4.769999980926514,30965468.0,3.8003792762756348
2010-07-20,5.199999809265137,4.849999904632568,4.855000019073486,5.139999866485596,82854404.0,4.09516716003418
2010-07-21,5.21999979019165,5.050000190734863,5.099999904632568,5.119999885559082,49368320.0,4.079233169555664
2010-07-22,5.269999980926514,5.070000171661377,5.099999904632568,5.184999942779541,30681974.0,4.131021022796631
2010-07-23,5.394999980926514,5.159999847412109,5.184999942779541,5.230000019073486,37505844.0,4.166872978210449
2010-07-26,5.425000190734863,5.184999942779541,5.25,5.394999980926514,42927262.0,4.298333168029785
2010-07-27,5.474999904632568,5.289999961853027,5.349999904632568,5.434999942779541,46865226.0,4.330202102661133
2010-07-28,5.599999904632568,5.295000076293945,5.400000095367432,5.534999847412109,76156672.0,4.40987491607666
2010-07-29,5.625,5.5,5.53000020980835,5.534999847412109,33476516.0,4.40987491607666
2010-07-30,5.650000095367432,5.505000114440918,5.514999866485596,5.59499979019165,35913886.0,4.457677364349365
2010-08-02,5.789999961853027,5.585000038146973,5.630000114440918,5.619999885559082,30383858.0,4.477595806121826
2010-08-03,5.664999961853027,5.474999904632568,5.619999885559082,5.480000019073486,29526980.0,4.366054058074951
2010-08-04,5.539999961853027,5.275000095367432,5.480000019073486,5.474999904632568,39399932.0,4.362070560455322
2010-08-05,5.510000228881836,5.394999980926514,5.420000076293945,5.449999809265137,23727422.0,4.342153072357178
2010-08-06,5.565000057220459,5.320000171661377,5.420000076293945,5.53000020980835,28491820.0,4.405890941619873
2010-08-09,5.59499979019165,5.514999866485596,5.534999847412109,5.574999809265137,22421846.0,4.441742420196533
2010-08-10,5.574999809265137,5.324999809265137,5.570000171661377,5.329999923706055,24447388.0,4.246545791625977
2010-08-11,5.425000190734863,5.269999980926514,5.304999828338623,5.340000152587891,15891850.0,4.254513263702393
2010-08-12,5.445000171661377,5.25,5.28000020980835,5.34499979019165,27279504.0,4.258496284484863
2010-08-13,5.489999771118164,5.315000057220459,5.315000057220459,5.474999904632568,29817082.0,4.362070560455322
2010-08-16,5.619999885559082,5.460000038146973,5.46999979019165,5.585000038146973,37538240.0,4.449710845947266
2010-08-17,5.630000114440918,5.534999847412109,5.590000152587891,5.585000038146973,19961280.0,4.449710845947266
2010-08-18,5.610000133514404,5.445000171661377,5.585000038146973,5.525000095367432,24135420.0,4.401906967163086
2010-08-19,5.550000190734863,5.385000228881836,5.525000095367432,5.440000057220459,32508562.0,4.3341851234436035
2010-08-20,5.429999828338623,5.139999866485596,5.409999847412109,5.164999961853027,55371442.0,4.115085601806641
2010-08-23,5.289999961853027,5.150000095367432,5.215000152587891,5.28000020980835,35569938.0,4.206709384918213
2010-08-24,5.304999828338623,5.184999942779541,5.25,5.289999961853027,32242050.0,4.214676380157471
2010-08-25,5.25,4.974999904632568,5.224999904632568,5.025000095367432,58863008.0,4.003544330596924
2010-08-26,5.079999923706055,4.974999904632568,5.039999961853027,5.019999980926514,24906984.0,3.999561309814453
2010-08-27,5.019999980926514,4.934999942779541,5.019999980926514,5.010000228881836,27179826.0,3.991593599319458
2010-08-30,5.215000152587891,5.03000020980835,5.054999828338623,5.195000171661377,32288524.0,4.1389875411987305
2010-08-31,5.215000152587891,5.065000057220459,5.164999961853027,5.114999771118164,33958358.0,4.075249671936035
2010-09-01,5.190000057220459,5.0,5.114999771118164,5.050000190734863,31903548.0,4.023463726043701
2010-09-02,5.175000190734863,5.065000057220459,5.105000019073486,5.125,28770036.0,4.083217144012451
2010-09-03,5.230000019073486,5.125,5.135000228881836,5.175000190734863,35549026.0,4.123053073883057
2010-09-06,5.329999923706055,5.179999828338623,5.210000038146973,5.295000076293945,48441080.0,4.2186598777771
2010-09-07,5.389999866485596,5.255000114440918,5.304999828338623,5.380000114440918,45095914.0,4.28638219833374
2010-09-08,5.514999866485596,5.315000057220459,5.329999923706055,5.46999979019165,52863162.0,4.358087062835693
2010-09-09,5.53000020980835,5.355000019073486,5.46999979019165,5.380000114440918,42849188.0,4.28638219833374
2010-09-10,5.460000038146973,5.199999809265137,5.420000076293945,5.400000095367432,38893786.0,4.302316665649414
2010-09-13,5.590000152587891,5.380000114440918,5.380000114440918,5.519999980926514,45097376.0,4.397923469543457
2010-09-14,5.664999961853027,5.545000076293945,5.550000190734863,5.630000114440918,54138172.0,4.485562801361084
2010-09-15,5.715000152587891,5.375,5.635000228881836,5.440000057220459,74872962.0,4.3341851234436035
2010-09-16,5.460000038146973,5.224999904632568,5.454999923706055,5.34499979019165,37470862.0,4.258496284484863
2010-09-17,5.440000057220459,5.324999809265137,5.335000038146973,5.425000190734863,22334392.0,4.322235107421875
2010-09-20,5.434999942779541,5.25,5.425000190734863,5.260000228881836,24239510.0,4.190774917602539
2010-09-21,5.340000152587891,5.199999809265137,5.260000228881836,5.260000228881836,12571452.0,4.190774917602539
2010-09-27,5.409999847412109,5.289999961853027,5.304999828338623,5.389999866485596,20014606.0,4.294347763061523
2010-09-28,5.425000190734863,5.199999809265137,5.409999847412109,5.204999923706055,22531450.0,4.146954536437988
2010-09-29,5.275000095367432,5.190000057220459,5.224999904632568,5.21999979019165,20409440.0,4.158905029296875
2010-09-30,5.46999979019165,5.139999866485596,5.195000171661377,5.40500020980835,36639370.0,4.306300163269043
2010-10-08,5.864999771118164,5.425000190734863,5.454999923706055,5.820000171661377,68043616.0,4.636940956115723
2010-10-11,5.974999904632568,5.724999904632568,5.800000190734863,5.735000133514404,83747146.0,4.569219589233398
2010-10-12,5.875,5.679999828338623,5.710000038146973,5.804999828338623,50434346.0,4.624989986419678
2010-10-13,5.925000190734863,5.614999771118164,5.78000020980835,5.889999866485596,61683010.0,4.692711353302002
2010-10-14,5.855000019073486,5.534999847412109,5.855000019073486,5.585000038146973,72927666.0,4.449710845947266
2010-10-15,5.659999847412109,5.494999885559082,5.574999809265137,5.644999980926514,62557664.0,4.497514724731445
2010-10-18,5.644999980926514,5.644999980926514,5.644999980926514,5.644999980926514,0.0,4.497514724731445
2010-10-19,5.869999885559082,5.505000114440918,5.625,5.864999771118164,63514786.0,4.672793865203857
2010-10-20,5.829999923706055,5.599999904632568,5.730000019073486,5.664999961853027,86246958.0,4.513448715209961
2010-10-21,6.175000190734863,5.650000095367432,5.75,6.144999980926514,134852430.0,4.895876407623291
2010-10-22,6.09499979019165,5.900000095367432,6.050000190734863,6.005000114440918,96186684.0,4.784335613250732
2010-10-25,6.300000190734863,6.005000114440918,6.025000095367432,6.199999809265137,87439496.0,4.939696311950684
2010-10-26,6.400000095367432,6.164999961853027,6.204999923706055,6.289999961853027,71595358.0,5.011402130126953
2010-10-27,6.375,6.0,6.289999961853027,6.014999866485596,67292170.0,4.792302131652832
2010-10-28,6.099999904632568,5.849999904632568,6.0,6.045000076293945,51146752.0,4.81620454788208
2010-10-29,6.170000076293945,5.849999904632568,6.0,6.09499979019165,43883032.0,4.856040000915527
2010-11-01,6.335000038146973,6.110000133514404,6.110000133514404,6.210000038146973,59524594.0,4.9476637840271
2010-11-02,6.269999980926514,6.054999828338623,6.21999979019165,6.074999809265137,64676866.0,4.840106010437012
2010-11-03,6.25,5.96999979019165,6.099999904632568,6.099999904632568,68750286.0,4.860024452209473
2010-11-04,6.570000171661377,6.09499979019165,6.09499979019165,6.485000133514404,115250708.0,5.1667633056640625
2010-11-05,6.849999904632568,6.5,6.579999923706055,6.704999923706055,115703660.0,5.342042922973633
2010-11-08,6.840000152587891,6.599999904632568,6.735000133514404,6.75,61219576.0,5.377895832061768
2010-11-09,6.784999847412109,6.554999828338623,6.75,6.75,59890664.0,5.377895832061768
2010-11-10,6.735000133514404,6.494999885559082,6.735000133514404,6.579999923706055,64192810.0,5.2424516677856445
2010-11-11,6.775000095367432,6.494999885559082,6.59499979019165,6.525000095367432,78018756.0,5.198631763458252
2010-11-12,6.590000152587891,5.875,6.525000095367432,5.934999942779541,84186632.0,4.728564739227295
2010-11-15,6.070000171661377,5.795000076293945,5.96999979019165,5.974999904632568,58141984.0,4.760433197021484
2010-11-16,5.96999979019165,5.670000076293945,5.949999809265137,5.704999923706055,68593116.0,4.545317649841309
2010-11-17,5.744999885559082,5.554999828338623,5.625,5.579999923706055,39507676.0,4.44572639465332
2010-11-18,5.764999866485596,5.570000171661377,5.625,5.735000133514404,34499468.0,4.569219589233398
2010-11-19,5.795000076293945,5.590000152587891,5.75,5.784999847412109,50347634.0,4.609055995941162
2010-11-22,5.900000095367432,5.675000190734863,5.679999828338623,5.730000019073486,44154092.0,4.565236568450928
2010-11-23,5.710000038146973,5.445000171661377,5.699999809265137,5.539999961853027,44192916.0,4.413858413696289
2010-11-24,5.735000133514404,5.539999961853027,5.579999923706055,5.715000152587891,38966804.0,4.553285121917725
2010-11-25,5.965000152587891,5.71999979019165,5.784999847412109,5.914999961853027,55539906.0,4.712629795074463
2010-11-26,5.925000190734863,5.724999904632568,5.875,5.809999942779541,28868200.0,4.628973960876465
2010-11-29,6.389999866485596,5.840000152587891,5.949999809265137,6.389999866485596,146105800.0,5.091074466705322
2010-11-30,7.03000020980835,6.75,6.885000228881836,7.03000020980835,402138530.0,5.600978851318359
2010-12-01,7.224999904632568,6.849999904632568,6.96999979019165,7.139999866485596,279381098.0,5.688617706298828
2010-12-02,7.099999904632568,6.849999904632568,7.099999904632568,6.985000133514404,199702170.0,5.565126419067383
2010-12-03,6.945000171661377,6.400000095367432,6.945000171661377,6.570000171661377,216485466.0,5.234485626220703
2010-12-06,6.679999828338623,6.389999866485596,6.554999828338623,6.534999847412109,92950642.0,5.206599235534668
2010-12-07,6.690000057220459,6.449999809265137,6.5,6.625,147766850.0,5.278304576873779
2010-12-08,6.590000152587891,6.420000076293945,6.5,6.480000019073486,70232208.0,5.162779808044434
2010-12-09,6.400000095367432,6.170000076293945,6.400000095367432,6.179999828338623,92746698.0,4.923762321472168
2010-12-10,6.324999809265137,6.054999828338623,6.099999904632568,6.289999961853027,59810338.0,5.011402130126953
2010-12-13,6.474999904632568,6.260000228881836,6.315000057220459,6.434999942779541,79895280.0,5.126927375793457
2010-12-14,6.554999828338623,6.324999809265137,6.425000190734863,6.40500020980835,67508910.0,5.103025913238525
2010-12-15,6.579999923706055,6.385000228881836,6.429999828338623,6.474999904632568,61070838.0,5.1587958335876465
2010-12-16,6.53000020980835,6.360000133514404,6.489999771118164,6.394999980926514,42763270.0,5.095057964324951
2010-12-17,6.394999980926514,6.210000038146973,6.375,6.244999885559082,49053108.0,4.975549221038818
2010-12-20,6.349999904632568,5.925000190734863,6.304999828338623,6.105000019073486,70361930.0,4.864007472991943
2010-12-21,6.375,6.039999961853027,6.139999866485596,6.360000133514404,57350626.0,5.067173480987549
2010-12-22,6.389999866485596,6.184999942779541,6.360000133514404,6.224999904632568,39602480.0,4.959614276885986
2010-12-23,6.375,6.135000228881836,6.199999809265137,6.255000114440918,55741034.0,4.983516216278076
2010-12-24,6.239999771118164,6.010000228881836,6.175000190734863,6.085000038146973,33876150.0,4.848073482513428
2010-12-27,6.175000190734863,5.784999847412109,6.125,5.829999923706055,50251048.0,4.644908905029297
2010-12-28,5.855000019073486,5.659999847412109,5.824999809265137,5.71999979019165,39248302.0,4.5572686195373535
2010-12-29,5.795000076293945,5.635000228881836,5.75,5.784999847412109,28897356.0,4.609055995941162
2010-12-30,5.824999809265137,5.675000190734863,5.795000076293945,5.735000133514404,32898552.0,4.569219589233398
2010-12-31,5.885000228881836,5.730000019073486,5.75,5.864999771118164,42708132.0,4.672793865203857
2011-01-04,6.025000095367432,5.829999923706055,5.889999866485596,6.0,46081924.0,4.780351638793945
2011-01-05,6.125,5.949999809265137,6.0,5.974999904632568,50855286.0,4.760433197021484
2011-01-06,6.065000057220459,5.90500020980835,5.940000057220459,5.994999885559082,35440940.0,4.7763671875
2011-01-07,6.119999885559082,5.965000152587891,5.96999979019165,6.025000095367432,40436192.0,4.800269603729248
2011-01-10,6.070000171661377,5.755000114440918,6.050000190734863,5.800000190734863,44053688.0,4.621006965637207
2011-01-11,5.800000190734863,5.684999942779541,5.724999904632568,5.755000114440918,22252590.0,4.585153579711914
2011-01-12,5.78000020980835,5.650000095367432,5.764999866485596,5.764999866485596,30650420.0,4.593120574951172
2011-01-13,5.800000190734863,5.684999942779541,5.775000095367432,5.71999979019165,19928538.0,4.5572686195373535
2011-01-14,5.690000057220459,5.5,5.690000057220459,5.53000020980835,35333576.0,4.405890941619873
2011-01-17,5.505000114440918,5.215000152587891,5.5,5.235000133514404,39654112.0,4.1708574295043945
2011-01-18,5.295000076293945,5.175000190734863,5.204999923706055,5.275000095367432,22665164.0,4.202725410461426
2011-01-19,5.394999980926514,5.25,5.28000020980835,5.389999866485596,23982796.0,4.294347763061523
2011-01-20,5.389999866485596,5.125,5.389999866485596,5.130000114440918,27216746.0,4.08720064163208
2011-01-21,5.239999771118164,5.079999923706055,5.099999904632568,5.150000095367432,27193688.0,4.103135108947754
2011-01-24,5.264999866485596,5.070000171661377,5.159999847412109,5.079999923706055,21774178.0,4.047364234924316
2011-01-25,5.164999961853027,5.03000020980835,5.079999923706055,5.15500020980835,20960922.0,4.107119083404541
2011-01-26,5.25,5.125,5.125,5.244999885559082,18126360.0,4.178824424743652
2011-01-27,5.375,5.150000095367432,5.21999979019165,5.340000152587891,32591626.0,4.254513263702393
2011-01-28,5.425000190734863,5.289999961853027,5.329999923706055,5.394999980926514,26751712.0,4.298333168029785
2011-01-31,5.494999885559082,5.324999809265137,5.34499979019165,5.460000038146973,25511314.0,4.350120544433594
2011-02-01,5.489999771118164,5.369999885559082,5.489999771118164,5.385000228881836,17142212.0,4.290364742279053
2011-02-09,5.414999961853027,5.255000114440918,5.315000057220459,5.304999828338623,19847050.0,4.226626873016357
2011-02-10,5.75,5.264999866485596,5.269999980926514,5.730000019073486,57466218.0,4.565236568450928
2011-02-11,5.789999961853027,5.650000095367432,5.735000133514404,5.735000133514404,31420530.0,4.569219589233398
2011-02-14,5.914999961853027,5.699999809265137,5.699999809265137,5.860000133514404,60986628.0,4.66880989074707
2011-02-15,6.014999866485596,5.824999809265137,5.860000133514404,5.835000038146973,62542362.0,4.648891925811768
2011-02-16,6.150000095367432,5.804999828338623,5.804999828338623,6.09499979019165,75760166.0,4.856040000915527
2011-02-17,6.324999809265137,6.050000190734863,6.105000019073486,6.135000228881836,62237338.0,4.887908935546875
2011-02-18,6.150000095367432,5.949999809265137,6.135000228881836,5.965000152587891,46122432.0,4.752466678619385
2011-02-21,6.224999904632568,5.920000076293945,5.929999828338623,6.21999979019165,53518854.0,4.955631256103516
2011-02-22,6.5,6.159999847412109,6.25,6.175000190734863,107144218.0,4.919778823852539
2011-02-23,6.295000076293945,6.054999828338623,6.184999942779541,6.210000038146973,45956320.0,4.9476637840271
2011-02-24,6.449999809265137,6.085000038146973,6.199999809265137,6.239999771118164,43629512.0,4.971564769744873
2011-02-25,6.340000152587891,6.184999942779541,6.320000171661377,6.204999923706055,27394026.0,4.943680286407471
2011-02-28,6.215000152587891,5.994999885559082,6.210000038146973,6.125,61879720.0,4.879942417144775
2011-03-01,6.239999771118164,6.070000171661377,6.139999866485596,6.215000152587891,53858738.0,4.9516472816467285
2011-03-02,6.179999828338623,6.005000114440918,6.175000190734863,6.074999809265137,39137960.0,4.840106010437012
2011-03-03,6.125,5.929999828338623,6.065000057220459,5.934999942779541,33579842.0,4.728564739227295
2011-03-04,6.079999923706055,5.920000076293945,5.925000190734863,6.070000171661377,22951586.0,4.836122035980225
2011-03-07,6.375,6.085000038146973,6.090000152587891,6.324999809265137,72340328.0,5.039287567138672
2011-03-08,6.400000095367432,6.25,6.329999923706055,6.34499979019165,33766478.0,5.0552215576171875
2011-03-09,6.480000019073486,6.300000190734863,6.400000095367432,6.349999904632568,35811484.0,5.059205532073975
2011-03-10,6.300000190734863,6.125,6.275000095367432,6.139999866485596,40287942.0,4.891892910003662
2011-03-11,6.190000057220459,5.980000019073486,6.139999866485596,6.054999828338623,59259958.0,4.824171543121338
2011-03-14,6.25,6.0,6.0,6.150000095367432,33434142.0,4.899860382080078
2011-03-15,6.130000114440918,5.789999961853027,6.110000133514404,5.960000038146973,49089834.0,4.748482704162598
2011-03-16,6.065000057220459,5.949999809265137,5.989999771118164,6.045000076293945,29405896.0,4.81620454788208
2011-03-17,6.074999809265137,5.875,5.960000038146973,5.90500020980835,27824890.0,4.704663276672363
2011-03-18,6.039999961853027,5.829999923706055,6.0,5.855000019073486,35890534.0,4.664826393127441
2011-03-21,5.900000095367432,5.704999923706055,5.860000133514404,5.75,37040344.0,4.581170082092285
2011-03-22,5.789999961853027,5.625,5.744999885559082,5.710000038146973,38802492.0,4.5493011474609375
2011-03-23,5.869999885559082,5.664999961853027,5.704999923706055,5.860000133514404,35219418.0,4.66880989074707
2011-03-24,5.840000152587891,5.764999866485596,5.840000152587891,5.775000095367432,29512312.0,4.601089000701904
2011-03-25,6.005000114440918,5.690000057220459,5.755000114440918,5.985000133514404,71635690.0,4.7684006690979
2011-03-28,6.019999980926514,5.829999923706055,5.949999809265137,5.84499979019165,48408932.0,4.656858444213867
2011-03-29,5.864999771118164,5.679999828338623,5.864999771118164,5.699999809265137,35176112.0,4.5413336753845215
2011-03-30,5.764999866485596,5.605000019073486,5.710000038146973,5.65500020980835,25323940.0,4.505481719970703
2011-03-31,5.715000152587891,5.574999809265137,5.675000190734863,5.605000019073486,19146616.0,4.465644836425781
2011-04-01,5.735000133514404,5.599999904632568,5.605000019073486,5.699999809265137,21482854.0,4.5413336753845215
2011-04-06,5.679999828338623,5.5,5.675000190734863,5.59499979019165,36119642.0,4.457677364349365
2011-04-07,5.699999809265137,5.489999771118164,5.559999942779541,5.670000076293945,31639252.0,4.517431735992432
2011-04-08,5.914999961853027,5.625,5.650000095367432,5.894999980926514,54422442.0,4.696695804595947
2011-04-11,5.900000095367432,5.699999809265137,5.900000095367432,5.775000095367432,55416722.0,4.601089000701904
2011-04-12,5.929999828338623,5.744999885559082,5.784999847412109,5.909999847412109,57693498.0,4.708646297454834
2011-04-13,5.960000038146973,5.849999904632568,5.860000133514404,5.929999828338623,53566388.0,4.72458028793335
2011-04-14,5.980000019073486,5.815000057220459,5.929999828338623,5.929999828338623,42614846.0,4.72458028793335
2011-04-15,6.175000190734863,5.849999904632568,5.849999904632568,6.114999771118164,86182956.0,4.871975421905518
2011-04-18,6.230000019073486,6.050000190734863,6.099999904632568,6.144999980926514,78367640.0,4.895876407623291
2011-04-19,6.025000095367432,5.815000057220459,6.019999980926514,5.829999923706055,110072446.0,4.644908905029297
2011-04-20,5.909999847412109,5.744999885559082,5.864999771118164,5.820000171661377,45431014.0,4.636940956115723
2011-04-21,5.860000133514404,5.755000114440918,5.840000152587891,5.784999847412109,30418032.0,4.609055995941162
2011-04-22,5.869999885559082,5.775000095367432,5.809999942779541,5.800000190734863,28001668.0,4.621006965637207
2011-04-25,5.795000076293945,5.565000057220459,5.795000076293945,5.585000038146973,43061792.0,4.449710845947266
2011-04-26,5.630000114440918,5.53000020980835,5.585000038146973,5.599999904632568,21049838.0,4.461660861968994
2011-04-27,5.639999866485596,5.5,5.625,5.534999847412109,26293538.0,4.40987491607666
2011-04-28,5.574999809265137,5.28000020980835,5.554999828338623,5.335000038146973,31001988.0,4.250528812408447
2011-05-03,5.485000133514404,5.335000038146973,5.420000076293945,5.480000019073486,21454812.0,4.366054058074951
2011-05-04,5.460000038146973,5.289999961853027,5.425000190734863,5.315000057220459,22426668.0,4.234594821929932
2011-05-05,5.364999771118164,5.309999942779541,5.324999809265137,5.329999923706055,15952894.0,4.246545791625977
2011-05-06,5.420000076293945,5.260000228881836,5.289999961853027,5.355000019073486,16293534.0,4.266463756561279
2011-05-09,5.440000057220459,5.329999923706055,5.389999866485596,5.364999771118164,15941982.0,4.2744317054748535
2011-05-10,5.539999961853027,5.349999904632568,5.375,5.494999885559082,23338108.0,4.378005027770996
2011-05-11,5.519999980926514,5.385000228881836,5.460000038146973,5.440000057220459,18142632.0,4.3341851234436035
2011-05-12,5.425000190734863,5.324999809265137,5.389999866485596,5.329999923706055,14956418.0,4.246545791625977
2011-05-13,5.389999866485596,5.239999771118164,5.324999809265137,5.375,22269162.0,4.282398700714111
2011-05-16,5.380000114440918,5.28000020980835,5.340000152587891,5.289999961853027,16324848.0,4.214676380157471
2011-05-17,5.34499979019165,5.195000171661377,5.300000190734863,5.28000020980835,18750202.0,4.206709384918213
2011-05-18,5.324999809265137,5.255000114440918,5.28000020980835,5.304999828338623,15834998.0,4.226626873016357
2011-05-19,5.385000228881836,5.309999942779541,5.324999809265137,5.329999923706055,18638454.0,4.246545791625977
2011-05-20,5.385000228881836,5.275000095367432,5.335000038146973,5.375,14176418.0,4.282398700714111
2011-05-23,5.34499979019165,5.110000133514404,5.34499979019165,5.15500020980835,19426634.0,4.107119083404541
2011-05-24,5.175000190734863,5.050000190734863,5.114999771118164,5.15500020980835,11852388.0,4.107119083404541
2011-05-25,5.184999942779541,5.070000171661377,5.114999771118164,5.074999809265137,10706462.0,4.0433807373046875
2011-05-26,5.144999980926514,5.0,5.125,5.0,23563828.0,3.983626365661621
2011-05-27,5.045000076293945,4.875,5.0,4.880000114440918,20179292.0,3.88801908493042
2011-05-30,4.880000114440918,4.78000020980835,4.849999904632568,4.809999942779541,12774584.0,3.8322484493255615
2011-05-31,4.920000076293945,4.789999961853027,4.829999923706055,4.900000095367432,15069756.0,3.9039535522460938
2011-06-01,4.925000190734863,4.860000133514404,4.889999866485596,4.909999847412109,13774868.0,3.9119210243225098
2011-06-02,4.84499979019165,4.699999809265137,4.840000152587891,4.769999980926514,17219174.0,3.8003792762756348
2011-06-03,4.889999866485596,4.760000228881836,4.760000228881836,4.849999904632568,11489696.0,3.864116907119751
2011-06-07,4.909999847412109,4.809999942779541,4.84499979019165,4.894999980926514,11446148.0,3.899970054626465
2011-06-08,4.920000076293945,4.824999809265137,4.889999866485596,4.900000095367432,12391284.0,3.9039535522460938
2011-06-09,4.929999828338623,4.75,4.889999866485596,4.769999980926514,15184472.0,3.8003792762756348
2011-06-10,5.105000019073486,4.84499979019165,4.849999904632568,4.960000038146973,46321462.0,3.9517569541931152
2011-06-13,4.945000171661377,4.775000095367432,4.889999866485596,4.920000076293945,21243762.0,3.9198882579803467
2011-06-14,5.014999866485596,4.885000228881836,4.90500020980835,4.965000152587891,22119868.0,3.9557411670684814
2011-06-15,4.945000171661377,4.84499979019165,4.934999942779541,4.849999904632568,15293614.0,3.9435439109802246
2011-06-16,4.800000190734863,4.71999979019165,4.795000076293945,4.735000133514404,15011078.0,3.8500378131866455
2011-06-17,4.769999980926514,4.619999885559082,4.744999885559082,4.639999866485596,13364138.0,3.7727930545806885
2011-06-20,4.639999866485596,4.510000228881836,4.639999866485596,4.539999961853027,15054102.0,3.6914827823638916
2011-06-21,4.59499979019165,4.440000057220459,4.559999942779541,4.559999942779541,25010200.0,3.707744598388672
2011-06-22,4.579999923706055,4.474999904632568,4.574999809265137,4.494999885559082,16980438.0,3.654892921447754
2011-06-23,4.614999771118164,4.409999847412109,4.494999885559082,4.585000038146973,25550174.0,3.7280728816986084
2011-06-24,4.835000038146973,4.550000190734863,4.570000171661377,4.809999942779541,58032392.0,3.9110207557678223
2011-06-27,4.864999771118164,4.764999866485596,4.789999961853027,4.829999923706055,30288686.0,3.9272820949554443
2011-06-28,4.815000057220459,4.724999904632568,4.809999942779541,4.78000020980835,22482332.0,3.886627674102783
2011-06-29,4.804999828338623,4.690000057220459,4.775000095367432,4.695000171661377,17573752.0,3.817514181137085
2011-06-30,4.840000152587891,4.695000171661377,4.695000171661377,4.789999961853027,23496068.0,3.894758939743042
2011-07-01,4.835000038146973,4.78000020980835,4.809999942779541,4.795000076293945,20653956.0,3.8988234996795654
2011-07-04,5.090000152587891,4.800000190734863,4.829999923706055,5.014999866485596,54545182.0,4.077705383300781
2011-07-05,5.125,4.965000152587891,5.005000114440918,5.065000057220459,31356306.0,4.118361473083496
2011-07-06,5.050000190734863,4.960000038146973,5.050000190734863,5.0,20556274.0,4.065510272979736
2011-07-07,5.144999980926514,4.989999771118164,5.005000114440918,5.03000020980835,27447174.0,4.089903354644775
2011-07-08,5.074999809265137,4.914999961853027,5.03000020980835,5.025000095367432,25608410.0,4.085837364196777
2011-07-11,5.054999828338623,4.960000038146973,4.980000019073486,5.019999980926514,32834594.0,4.081772327423096
2011-07-12,4.989999771118164,4.914999961853027,4.96999979019165,4.929999828338623,24615876.0,4.008592128753662
2011-07-13,5.025000095367432,4.920000076293945,4.934999942779541,5.005000114440918,24714526.0,4.069574356079102
2011-07-14,5.079999923706055,4.989999771118164,5.014999866485596,5.050000190734863,23062812.0,4.106164932250977
2011-07-15,5.070000171661377,5.0,5.010000228881836,5.039999961853027,22091912.0,4.098033428192139
2011-07-18,5.130000114440918,5.025000095367432,5.065000057220459,5.050000190734863,25259558.0,4.106164932250977
2011-07-19,5.054999828338623,4.934999942779541,5.005000114440918,4.949999809265137,29062014.0,4.0248541831970215
2011-07-20,5.010000228881836,4.849999904632568,4.989999771118164,4.929999828338623,22925156.0,4.008592128753662
2011-07-21,4.940000057220459,4.815000057220459,4.929999828338623,4.824999809265137,19040022.0,3.9232168197631836
2011-07-22,4.869999885559082,4.769999980926514,4.835000038146973,4.829999923706055,25376754.0,3.9272820949554443
2011-07-25,4.849999904632568,4.619999885559082,4.800000190734863,4.639999866485596,22130274.0,3.7727930545806885
2011-07-26,4.684999942779541,4.559999942779541,4.639999866485596,4.670000076293945,16833100.0,3.7971861362457275
2011-07-27,4.735000133514404,4.605000019073486,4.630000114440918,4.699999809265137,14702206.0,3.8215787410736084
2011-07-28,4.824999809265137,4.599999904632568,4.650000095367432,4.769999980926514,30149534.0,3.8784966468811035
2011-07-29,4.75,4.644999980926514,4.75,4.65500020980835,16552258.0,3.784989833831787
2011-08-01,4.695000171661377,4.625,4.664999961853027,4.664999961853027,10377024.0,3.7931203842163086
2011-08-02,4.625,4.519999980926514,4.619999885559082,4.590000152587891,15213310.0,3.732138156890869
2011-08-03,4.675000190734863,4.514999866485596,4.539999961853027,4.644999980926514,22209176.0,3.7768590450286865
2011-08-04,4.675000190734863,4.59499979019165,4.644999980926514,4.610000133514404,14864042.0,3.7484004497528076
2011-08-05,4.554999828338623,4.440000057220459,4.474999904632568,4.534999847412109,21181748.0,3.6874172687530518
2011-08-08,4.525000095367432,4.190000057220459,4.474999904632568,4.355000019073486,31929194.0,3.5410587787628174
2011-08-09,4.369999885559082,4.164999961853027,4.184999942779541,4.324999809265137,22695518.0,3.516665458679199
2011-08-10,4.429999828338623,4.324999809265137,4.389999866485596,4.335000038146973,26391718.0,3.524796962738037
2011-08-11,4.409999847412109,4.215000152587891,4.239999771118164,4.40500020980835,39329102.0,3.581714153289795
2011-08-12,4.480000019073486,4.380000114440918,4.449999809265137,4.389999866485596,37655694.0,3.5695178508758545
2011-08-15,4.454999923706055,4.364999771118164,4.394999980926514,4.449999809265137,23685228.0,3.618303060531616
2011-08-16,4.574999809265137,4.440000057220459,4.525000095367432,4.449999809265137,40252450.0,3.618303060531616
2011-08-17,4.449999809265137,4.385000228881836,4.449999809265137,4.40500020980835,13556104.0,3.581714153289795
2011-08-18,4.414999961853027,4.300000190734863,4.400000095367432,4.300000190734863,16350912.0,3.4963390827178955
2011-08-19,4.255000114440918,4.199999809265137,4.21999979019165,4.244999885559082,15615762.0,3.451617956161499
2011-08-22,4.295000076293945,4.199999809265137,4.25,4.239999771118164,12312176.0,3.447552442550659
2011-08-23,4.300000190734863,4.224999904632568,4.239999771118164,4.295000076293945,14981750.0,3.4922730922698975
2011-08-24,4.349999904632568,4.275000095367432,4.324999809265137,4.275000095367432,12946754.0,3.476011037826538
2011-08-25,4.474999904632568,4.275000095367432,4.284999847412109,4.445000171661377,34049072.0,3.614238739013672
2011-08-26,4.485000133514404,4.420000076293945,4.429999828338623,4.46999979019165,18682738.0,3.6345653533935547
2011-08-29,4.489999771118164,4.40500020980835,4.440000057220459,4.46999979019165,16331762.0,3.6345653533935547
2011-08-30,4.525000095367432,4.349999904632568,4.514999866485596,4.360000133514404,16999324.0,3.5451245307922363
2011-08-31,4.40500020980835,4.340000152587891,4.380000114440918,4.400000095367432,11665986.0,3.577648639678955
2011-09-01,4.425000190734863,4.349999904632568,4.389999866485596,4.394999980926514,7952874.0,3.5735831260681152
2011-09-02,4.394999980926514,4.28000020980835,4.364999771118164,4.289999961853027,12633676.0,3.4882071018218994
2011-09-05,4.255000114440918,4.184999942779541,4.255000114440918,4.239999771118164,12671702.0,3.447552442550659
2011-09-06,4.269999980926514,4.199999809265137,4.215000152587891,4.21999979019165,11184780.0,3.4312903881073
2011-09-07,4.385000228881836,4.21999979019165,4.25,4.369999885559082,17818908.0,3.553255796432495
2011-09-08,4.425000190734863,4.315000057220459,4.380000114440918,4.320000171661377,12215500.0,3.5126004219055176
2011-09-09,4.420000076293945,4.324999809265137,4.335000038146973,4.340000152587891,8545830.0,3.528862476348877
2011-09-13,4.295000076293945,4.239999771118164,4.275000095367432,4.275000095367432,5930968.0,3.476011037826538
2011-09-14,4.329999923706055,4.215000152587891,4.289999961853027,4.324999809265137,8465712.0,3.516665458679199
2011-09-15,4.409999847412109,4.304999828338623,4.324999809265137,4.360000133514404,11893154.0,3.5451245307922363
2011-09-16,4.414999961853027,4.355000019073486,4.394999980926514,4.364999771118164,7435598.0,3.549189567565918
2011-09-19,4.349999904632568,4.224999904632568,4.340000152587891,4.235000133514404,7352252.0,3.4434869289398193
2011-09-20,4.284999847412109,4.199999809265137,4.239999771118164,4.264999866485596,8399540.0,3.467879295349121
2011-09-21,4.425000190734863,4.224999904632568,4.264999866485596,4.400000095367432,16485696.0,3.577648639678955
2011-09-22,4.389999866485596,4.260000228881836,4.34499979019165,4.269999980926514,12166030.0,3.471945285797119
2011-09-23,4.264999866485596,4.135000228881836,4.21999979019165,4.184999942779541,21421586.0,3.402831554412842
2011-09-26,4.190000057220459,4.054999828338623,4.15500020980835,4.074999809265137,13581926.0,3.3133902549743652
2011-09-27,4.125,4.054999828338623,4.114999771118164,4.099999904632568,8682424.0,3.3337175846099854
2011-09-28,4.130000114440918,4.025000095367432,4.130000114440918,4.03000020980835,9562904.0,3.2768008708953857
2011-09-29,4.025000095367432,3.944999933242798,4.025000095367432,3.950000047683716,10705390.0,3.2117531299591064
2011-09-30,3.994999885559082,3.940000057220459,3.9800000190734863,3.9600000381469727,6513918.0,3.219883680343628
2011-10-10,4.010000228881836,3.944999933242798,3.984999895095825,3.9549999237060547,6252324.0,3.215818166732788
2011-10-11,4.070000171661377,3.9049999713897705,4.050000190734863,3.9200000762939453,15056120.0,3.1873598098754883
2011-10-12,4.090000152587891,3.875,3.9049999713897705,4.065000057220459,16941552.0,3.3052597045898438
2011-10-13,4.125,4.034999847412109,4.050000190734863,4.085000038146973,24457348.0,3.321521520614624
2011-10-14,4.110000133514404,4.014999866485596,4.079999923706055,4.050000190734863,17586192.0,3.293063163757324
2011-10-17,4.144999980926514,4.054999828338623,4.059999942779541,4.119999885559082,23774068.0,3.349980354309082
2011-10-18,4.130000114440918,3.990000009536743,4.085000038146973,4.014999866485596,14710526.0,3.264604330062866
2011-10-19,4.065000057220459,4.005000114440918,4.014999866485596,4.019999980926514,9640126.0,3.268669605255127
2011-10-20,4.014999866485596,3.8499999046325684,4.0,3.859999895095825,14232736.0,3.138573408126831
2011-10-21,3.884999990463257,3.7799999713897705,3.865000009536743,3.7950000762939453,11937488.0,3.0857222080230713
2011-10-24,3.9049999713897705,3.744999885559082,3.825000047683716,3.880000114440918,14339696.0,3.1548354625701904
2011-10-25,4.059999942779541,3.865000009536743,3.9049999713897705,4.010000228881836,18886388.0,3.2605392932891846
2011-10-26,4.09499979019165,3.9700000286102295,4.0,4.054999828338623,16695872.0,3.297128438949585
2011-10-27,4.079999923706055,4.025000095367432,4.059999942779541,4.034999847412109,11314760.0,3.2808659076690674
2011-10-28,4.130000114440918,4.054999828338623,4.090000152587891,4.125,17887660.0,3.3540456295013428
2011-10-31,4.105000019073486,4.019999980926514,4.099999904632568,4.050000190734863,20521446.0,3.293063163757324
2011-11-01,4.070000171661377,3.994999885559082,4.019999980926514,4.034999847412109,14763304.0,3.2808659076690674
2011-11-02,4.085000038146973,3.940000057220459,3.9700000286102295,4.085000038146973,16146866.0,3.321521520614624
2011-11-03,4.190000057220459,4.099999904632568,4.099999904632568,4.114999771118164,30771630.0,3.345914125442505
2011-11-04,4.164999961853027,4.105000019073486,4.15500020980835,4.144999980926514,14071058.0,3.370307683944702
2011-11-07,4.175000190734863,4.09499979019165,4.150000095367432,4.110000133514404,10579972.0,3.3418493270874023
2011-11-08,4.139999866485596,4.085000038146973,4.130000114440918,4.09499979019165,10450298.0,3.3296520709991455
2011-11-09,4.139999866485596,4.034999847412109,4.110000133514404,4.114999771118164,12692938.0,3.345914125442505
2011-11-10,4.065000057220459,3.9749999046325684,4.050000190734863,3.9749999046325684,26082860.0,3.2320802211761475
2011-11-11,4.039999961853027,3.9549999237060547,3.994999885559082,4.005000114440918,13769414.0,3.2564735412597656
2011-11-14,4.090000152587891,4.005000114440918,4.025000095367432,4.085000038146973,17618622.0,3.321521520614624
2011-11-15,4.144999980926514,4.065000057220459,4.074999809265137,4.144999980926514,23577668.0,3.370307683944702
2011-11-16,4.164999961853027,4.059999942779541,4.144999980926514,4.105000019073486,25949512.0,3.3377833366394043
2011-11-17,4.175000190734863,4.074999809265137,4.170000076293945,4.090000152587891,29400442.0,3.3255867958068848
2011-11-18,4.050000190734863,3.924999952316284,4.050000190734863,3.940000057220459,24656480.0,3.2036216259002686
2011-11-21,3.950000047683716,3.815000057220459,3.940000057220459,3.884999990463257,19281446.0,3.1589012145996094
2011-11-22,3.869999885559082,3.7899999618530273,3.8299999237060547,3.8399999141693115,21214006.0,3.1223113536834717
2011-11-23,3.8550000190734863,3.755000114440918,3.8399999141693115,3.765000104904175,14018034.0,3.061328887939453
2011-11-24,3.815000057220459,3.7100000381469727,3.7249999046325684,3.805000066757202,9615484.0,3.093853235244751
2011-11-25,3.809999942779541,3.7149999141693115,3.7950000762939453,3.7300000190734863,9794042.0,3.032870292663574
2011-11-28,3.7950000762939453,3.7149999141693115,3.765000104904175,3.7750000953674316,9557068.0,3.0694596767425537
2011-11-29,3.8499999046325684,3.7850000858306885,3.799999952316284,3.8450000286102295,13247874.0,3.1263766288757324
2011-11-30,3.8399999141693115,3.6649999618530273,3.8399999141693115,3.7249999046325684,13074990.0,3.0288045406341553
2011-12-01,3.890000104904175,3.7699999809265137,3.809999942779541,3.7750000953674316,21132606.0,3.0694596767425537
2011-12-02,3.7750000953674316,3.7750000953674316,3.7750000953674316,3.7750000953674316,0.0,3.0694596767425537
2011-12-05,3.744999885559082,3.5,3.7249999046325684,3.634999990463257,9860040.0,2.955625534057617
2011-12-06,3.634999990463257,3.5450000762939453,3.5999999046325684,3.5899999141693115,10951340.0,2.9190359115600586
2011-12-07,3.6649999618530273,3.5450000762939453,3.575000047683716,3.575000047683716,10128738.0,2.906839609146118
2011-12-08,3.5999999046325684,3.484999895095825,3.5999999046325684,3.549999952316284,11477340.0,2.886512041091919
2011-12-09,3.634999990463257,3.509999990463257,3.5250000953674316,3.549999952316284,5582754.0,2.886512041091919
2011-12-12,3.549999952316284,3.450000047683716,3.5450000762939453,3.4549999237060547,11389258.0,2.809267282485962
2011-12-13,3.4149999618530273,3.2249999046325684,3.3399999141693115,3.2799999713897705,22537332.0,2.6669743061065674
2011-12-14,3.299999952316284,3.184999942779541,3.25,3.2049999237060547,11081778.0,2.605992078781128
2011-12-15,3.200000047683716,3.109999895095825,3.200000047683716,3.134999990463257,12660732.0,2.54907488822937
2011-12-16,3.240000009536743,3.119999885559082,3.140000104904175,3.2300000190734863,10533116.0,2.626319408416748
2011-12-19,3.184999942779541,3.049999952316284,3.184999942779541,3.1449999809265137,16124644.0,2.5572056770324707
2011-12-20,3.174999952316284,3.0850000381469727,3.1449999809265137,3.0950000286102295,20620932.0,2.5165505409240723
2011-12-21,3.1500000953674316,3.009999990463257,3.140000104904175,3.015000104904175,15556870.0,2.451502561569214
2011-12-22,2.990000009536743,2.8299999237060547,2.990000009536743,2.880000114440918,37973046.0,2.341733694076538
2011-12-23,2.950000047683716,2.8550000190734863,2.8550000190734863,2.8949999809265137,13615130.0,2.3539299964904785
2011-12-26,2.924999952316284,2.859999895095825,2.884999990463257,2.890000104904175,11571110.0,2.3498647212982178
2011-12-27,2.9200000762939453,2.7850000858306885,2.884999990463257,2.809999942779541,11949078.0,2.2848165035247803
2011-12-28,2.805000066757202,2.700000047683716,2.799999952316284,2.7850000858306885,14089696.0,2.26448917388916
2011-12-29,2.990000009536743,2.7699999809265137,2.7850000858306885,2.859999895095825,40960364.0,2.3254714012145996
2011-12-30,2.859999895095825,2.859999895095825,2.859999895095825,2.859999895095825,0.0,2.3254714012145996
2012-01-04,2.984999895095825,2.825000047683716,2.9149999618530273,2.8399999141693115,39918856.0,2.3092098236083984
2012-01-05,2.8949999809265137,2.7799999713897705,2.809999942779541,2.869999885559082,26583352.0,2.3336026668548584
2012-01-06,2.924999952316284,2.8399999141693115,2.875,2.9200000762939453,24555392.0,2.374257802963257
2012-01-09,3.0350000858306885,2.8949999809265137,2.930000066757202,3.0250000953674316,35469782.0,2.4596331119537354
2012-01-10,3.180000066757202,2.990000009536743,3.015000104904175,3.1700000762939453,49545822.0,2.577533483505249
2012-01-11,3.184999942779541,3.109999895095825,3.1500000953674316,3.140000104904175,29816934.0,2.55314040184021
2012-01-12,3.244999885559082,3.115000009536743,3.140000104904175,3.1500000953674316,30281820.0,2.5612711906433105
2012-01-13,3.184999942779541,3.0,3.1649999618530273,3.065000057220459,28576318.0,2.492157459259033
2012-01-16,3.049999952316284,2.9549999237060547,3.009999990463257,2.9649999141693115,12451866.0,2.4108471870422363
2012-01-17,3.1600000858306885,2.944999933242798,2.9749999046325684,3.1549999713897705,29672686.0,2.5653364658355713
2012-01-18,3.174999952316284,3.0299999713897705,3.1549999713897705,3.0399999618530273,34135780.0,2.471830129623413
2012-01-19,3.0999999046325684,3.015000104904175,3.015000104904175,3.0950000286102295,24679646.0,2.5165505409240723
2012-01-20,3.140000104904175,3.0950000286102295,3.0999999046325684,3.125,19114406.0,2.5409436225891113
2012-01-30,3.1549999713897705,3.069999933242798,3.140000104904175,3.0799999237060547,16907078.0,2.5043537616729736
2012-01-31,3.1050000190734863,3.0199999809265137,3.0850000381469727,3.0799999237060547,24954046.0,2.5043537616729736
2012-02-01,3.0899999141693115,2.994999885559082,3.0899999141693115,3.009999990463257,26084466.0,2.447436809539795
2012-02-02,3.049999952316284,2.9600000381469727,3.0199999809265137,3.049999952316284,32036104.0,2.4799611568450928
2012-02-03,3.180000066757202,3.0250000953674316,3.0350000858306885,3.174999952316284,58127018.0,2.5815985202789307
2012-02-06,3.259999990463257,3.1500000953674316,3.174999952316284,3.234999895095825,59931078.0,2.630384683609009
2012-02-07,3.234999895095825,3.140000104904175,3.2100000381469727,3.174999952316284,30171994.0,2.5815985202789307
2012-02-08,3.2799999713897705,3.1600000858306885,3.1700000762939453,3.265000104904175,36984398.0,2.654778242111206
2012-02-09,3.359999895095825,3.240000009536743,3.255000114440918,3.265000104904175,47288192.0,2.654778242111206
2012-02-10,3.375,3.244999885559082,3.2699999809265137,3.3299999237060547,44731970.0,2.707629680633545
2012-02-13,3.3450000286102295,3.240000009536743,3.2899999618530273,3.299999952316284,33954940.0,2.6832363605499268
2012-02-14,3.3499999046325684,3.2750000953674316,3.299999952316284,3.319999933242798,25738440.0,2.6994986534118652
2012-02-15,3.369999885559082,3.265000104904175,3.319999933242798,3.369999885559082,34926748.0,2.7401533126831055
2012-02-16,3.4100000858306885,3.2850000858306885,3.359999895095825,3.3299999237060547,39665346.0,2.707629680633545
2012-02-17,3.365000009536743,3.2300000190734863,3.3499999046325684,3.2699999809265137,30143500.0,2.6588432788848877
2012-02-20,3.3350000381469727,3.259999990463257,3.305000066757202,3.259999990463257,26948424.0,2.650712490081787
2012-02-21,3.309999942779541,3.2100000381469727,3.259999990463257,3.309999942779541,28647492.0,2.6913673877716064
2012-02-22,3.365000009536743,3.2850000858306885,3.299999952316284,3.3499999046325684,47929472.0,2.723891019821167
2012-02-23,3.375,3.319999933242798,3.3550000190734863,3.3499999046325684,40557592.0,2.723891019821167
2012-02-24,3.440000057220459,3.3350000381469727,3.3450000286102295,3.430000066757202,56663838.0,2.7889394760131836
2012-02-27,3.559999942779541,3.4149999618530273,3.444999933242798,3.4700000286102295,81527048.0,2.8214638233184814
2012-02-28,3.4800000190734863,3.4200000762939453,3.450000047683716,3.4549999237060547,51348406.0,2.809267282485962
2012-02-29,3.4800000190734863,3.384999990463257,3.444999933242798,3.390000104904175,29041120.0,2.756415605545044
2012-03-01,3.450000047683716,3.369999885559082,3.380000114440918,3.4049999713897705,27383058.0,2.7686121463775635
2012-03-02,3.5399999618530273,3.3949999809265137,3.4100000858306885,3.5199999809265137,56910420.0,2.86211895942688
2012-03-05,3.555000066757202,3.490000009536743,3.5250000953674316,3.494999885559082,45975138.0,2.8417913913726807
2012-03-06,3.484999895095825,3.390000104904175,3.4700000286102295,3.4000000953674316,46848458.0,2.7645468711853027
2012-03-07,3.424999952316284,3.3450000286102295,3.359999895095825,3.380000114440918,32982014.0,2.7482848167419434
2012-03-08,3.5199999809265137,3.390000104904175,3.390000104904175,3.515000104904175,59069642.0,2.858053207397461
2012-03-09,3.575000047683716,3.505000114440918,3.515000104904175,3.549999952316284,51890580.0,2.886512041091919
2012-03-12,3.630000114440918,3.5199999809265137,3.555000066757202,3.609999895095825,54584314.0,2.935297966003418
2012-03-13,3.740000009536743,3.575000047683716,3.5899999141693115,3.684999942779541,89256988.0,2.9962806701660156
2012-03-14,3.7049999237060547,3.490000009536743,3.700000047683716,3.565000057220459,112329928.0,2.8987085819244385
2012-03-15,3.619999885559082,3.4649999141693115,3.575000047683716,3.575000047683716,86542072.0,2.906839609146118
2012-03-16,3.7950000762939453,3.569999933242798,3.6050000190734863,3.7049999237060547,104184594.0,3.012542724609375
2012-03-19,3.759999990463257,3.609999895095825,3.700000047683716,3.744999885559082,80040698.0,3.0450668334960938
2012-03-20,3.755000114440918,3.615000009536743,3.755000114440918,3.694999933242798,76692632.0,3.004411458969116
2012-03-21,3.7100000381469727,3.559999942779541,3.7100000381469727,3.680000066757202,73885436.0,2.992215156555176
2012-03-22,3.680000066757202,3.5799999237060547,3.680000066757202,3.625,34607680.0,2.9474942684173584
2012-03-23,3.694999933242798,3.549999952316284,3.625,3.565000057220459,53002004.0,2.8987085819244385
2012-03-26,3.5999999046325684,3.490000009536743,3.5999999046325684,3.5399999618530273,34232876.0,2.87838077545166
2012-03-27,3.6700000762939453,3.5250000953674316,3.565000057220459,3.6500000953674316,83075592.0,2.967822313308716
2012-03-28,3.674999952316284,3.555000066757202,3.6500000953674316,3.565000057220459,114794280.0,2.8987085819244385
2012-03-29,3.7149999141693115,3.434999942779541,3.615000009536743,3.490000009536743,142521692.0,2.837725877761841
2012-03-30,3.505000114440918,3.140000104904175,3.4800000190734863,3.140000104904175,128828366.0,2.55314040184021
2012-04-05,3.180000066757202,3.015000104904175,3.059999942779541,3.1649999618530273,77659538.0,2.57346773147583
2012-04-06,3.1600000858306885,3.0799999237060547,3.119999885559082,3.0999999046325684,50039804.0,2.520615816116333
2012-04-09,3.134999990463257,3.059999942779541,3.075000047683716,3.0799999237060547,34959884.0,2.5043537616729736
2012-04-10,3.115000009536743,3.0199999809265137,3.059999942779541,3.109999895095825,32701488.0,2.528747081756592
2012-04-11,3.1449999809265137,3.055000066757202,3.075000047683716,3.115000009536743,31831538.0,2.5328123569488525
2012-04-12,3.234999895095825,3.115000009536743,3.115000009536743,3.2149999141693115,53244668.0,2.6141223907470703
2012-04-13,3.25,3.194999933242798,3.2149999141693115,3.2200000286102295,40508688.0,2.6181881427764893
2012-04-16,3.259999990463257,3.184999942779541,3.200000047683716,3.2249999046325684,25616328.0,2.62225341796875
2012-04-17,3.244999885559082,3.1449999809265137,3.2049999237060547,3.1549999713897705,35698044.0,2.5653364658355713
2012-04-18,3.1500000953674316,2.9700000286102295,3.134999990463257,3.1050000190734863,104339206.0,2.524681329727173
2012-04-19,3.1050000190734863,3.0450000762939453,3.0799999237060547,3.0899999141693115,47337018.0,2.5124847888946533
2012-04-20,3.130000114440918,3.069999933242798,3.075000047683716,3.109999895095825,38348132.0,2.528747081756592
2012-04-23,3.134999990463257,3.0799999237060547,3.125,3.0850000381469727,29833936.0,2.5084197521209717
2012-04-24,3.115000009536743,2.9600000381469727,3.065000057220459,3.0399999618530273,44500032.0,2.471830129623413
2012-04-25,3.3450000286102295,3.005000114440918,3.0299999713897705,3.3450000286102295,110788358.0,2.7198257446289062
2012-04-26,3.490000009536743,3.305000066757202,3.450000047683716,3.3499999046325684,149274272.0,2.723891019821167
2012-04-27,3.3499999046325684,3.3499999046325684,3.3499999046325684,3.3499999046325684,0.0,2.723891019821167
2012-05-02,3.3499999046325684,3.3499999046325684,3.3499999046325684,3.3499999046325684,0.0,2.723891019821167
2012-05-03,3.3499999046325684,3.3499999046325684,3.3499999046325684,3.3499999046325684,0.0,2.723891019821167
2012-05-04,3.3499999046325684,3.3499999046325684,3.3499999046325684,3.3499999046325684,0.0,2.723891019821167
2012-05-07,3.3499999046325684,3.3499999046325684,3.3499999046325684,3.3499999046325684,0.0,2.723891019821167
2012-05-08,3.3499999046325684,3.3499999046325684,3.3499999046325684,3.3499999046325684,0.0,2.723891019821167
2012-05-09,3.3499999046325684,3.3499999046325684,3.3499999046325684,3.3499999046325684,0.0,2.723891019821167
2012-05-10,3.684999942779541,3.3450000286102295,3.494999885559082,3.434999942779541,141980132.0,2.7930049896240234
2012-05-11,3.4049999713897705,3.2899999618530273,3.375,3.2899999618530273,53868538.0,2.675105333328247
2012-05-14,3.325000047683716,3.240000009536743,3.305000066757202,3.244999885559082,36532036.0,2.6385159492492676
2012-05-15,3.234999895095825,3.134999990463257,3.2049999237060547,3.2049999237060547,34914528.0,2.605992078781128
2012-05-16,3.2799999713897705,3.1600000858306885,3.2049999237060547,3.200000047683716,29738722.0,2.60192608833313
2012-05-17,3.2850000858306885,3.200000047683716,3.200000047683716,3.2750000953674316,27478880.0,2.6629087924957275
2012-05-18,3.2750000953674316,3.2750000953674316,3.2750000953674316,3.2750000953674316,0.0,2.6629087924957275
2012-05-21,3.234999895095825,3.119999885559082,3.2049999237060547,3.1549999713897705,27807652.0,2.5653364658355713
2012-05-22,3.2049999237060547,3.1549999713897705,3.1549999713897705,3.190000057220459,17102784.0,2.59379506111145
2012-05-23,3.190000057220459,3.109999895095825,3.180000066757202,3.140000104904175,24094976.0,2.55314040184021
2012-05-24,3.1649999618530273,3.115000009536743,3.130000114440918,3.130000114440918,16751592.0,2.545009136199951
2012-05-25,3.1500000953674316,3.0350000858306885,3.134999990463257,3.049999952316284,23190454.0,2.4799611568450928
2012-05-28,3.119999885559082,2.990000009536743,3.0299999713897705,3.109999895095825,20205600.0,2.528747081756592
2012-05-29,3.180000066757202,3.0850000381469727,3.115000009536743,3.1600000858306885,24788982.0,2.5694022178649902
2012-05-30,3.180000066757202,3.134999990463257,3.1700000762939453,3.1549999713897705,15144772.0,2.5653364658355713
2012-05-31,3.184999942779541,3.0899999141693115,3.125,3.1549999713897705,21012518.0,2.5653364658355713
2012-06-01,3.180000066757202,3.119999885559082,3.1500000953674316,3.174999952316284,20524446.0,2.5815985202789307
2012-06-04,3.130000114440918,3.0350000858306885,3.130000114440918,3.0450000762939453,20811600.0,2.475895404815674
2012-06-05,3.0450000762939453,3.0,3.009999990463257,3.0250000953674316,12965182.0,2.543152332305908
2012-06-06,3.0399999618530273,2.950000047683716,3.0199999809265137,2.9649999141693115,15147848.0,2.4927096366882324
2012-06-07,3.015000104904175,2.950000047683716,3.0,2.9600000381469727,11463828.0,2.488506317138672
2012-06-08,3.0,2.944999933242798,2.984999895095825,2.9549999237060547,9374210.0,2.484302520751953
2012-06-11,3.0250000953674316,2.9600000381469727,2.9800000190734863,3.009999990463257,10524334.0,2.5305416584014893
2012-06-12,3.009999990463257,2.9749999046325684,2.990000009536743,2.9800000190734863,7623854.0,2.5053205490112305
2012-06-13,3.0399999618530273,2.9749999046325684,3.0,3.0399999618530273,16648420.0,2.5557632446289062
2012-06-14,3.0999999046325684,3.0350000858306885,3.049999952316284,3.055000066757202,19111172.0,2.568373918533325
2012-06-15,3.0799999237060547,3.0,3.075000047683716,3.0350000858306885,13422424.0,2.5515592098236084
2012-06-18,3.0799999237060547,3.0199999809265137,3.049999952316284,3.049999952316284,12991844.0,2.5641703605651855
2012-06-19,3.055000066757202,3.0199999809265137,3.049999952316284,3.0250000953674316,8195580.0,2.543152332305908
2012-06-20,3.0450000762939453,3.009999990463257,3.0399999618530273,3.015000104904175,8345282.0,2.534745454788208
2012-06-21,3.015000104904175,2.934999942779541,3.015000104904175,2.944999933242798,12481020.0,2.4758951663970947
2012-06-25,2.9649999141693115,2.884999990463257,2.934999942779541,2.890000104904175,10266938.0,2.429656505584717
2012-06-26,2.924999952316284,2.869999885559082,2.890000104904175,2.924999952316284,7397310.0,2.4590811729431152
2012-06-27,2.934999942779541,2.890000104904175,2.9200000762939453,2.8949999809265137,6273554.0,2.4338598251342773
2012-06-28,2.9200000762939453,2.8550000190734863,2.9000000953674316,2.865000009536743,7654026.0,2.4086384773254395
2012-06-29,2.865000009536743,2.865000009536743,2.865000009536743,2.865000009536743,0.0,2.4086384773254395
2012-07-02,2.944999933242798,2.865000009536743,2.924999952316284,2.890000104904175,9086848.0,2.429656505584717
2012-07-03,2.924999952316284,2.884999990463257,2.884999990463257,2.9100000858306885,7521834.0,2.4464704990386963
2012-07-04,2.924999952316284,2.865000009536743,2.9049999713897705,2.890000104904175,9572226.0,2.429656505584717
2012-07-05,2.884999990463257,2.805000066757202,2.884999990463257,2.809999942779541,10798448.0,2.362399101257324
2012-07-06,2.8550000190734863,2.7850000858306885,2.825000047683716,2.8499999046325684,10700638.0,2.3960278034210205
2012-07-09,2.8450000286102295,2.7699999809265137,2.8299999237060547,2.7750000953674316,10676812.0,2.332974672317505
2012-07-10,2.805000066757202,2.759999990463257,2.765000104904175,2.7899999618530273,7811190.0,2.3455851078033447
2012-07-11,2.815000057220459,2.7799999713897705,2.7899999618530273,2.7899999618530273,8045066.0,2.3455851078033447
2012-07-12,2.825000047683716,2.7149999141693115,2.7899999618530273,2.819999933242798,17292598.0,2.3708064556121826
2012-07-13,2.819999933242798,2.7699999809265137,2.7950000762939453,2.7750000953674316,8207986.0,2.332974672317505
2012-07-16,2.7850000858306885,2.6500000953674316,2.7850000858306885,2.6600000858306885,14433588.0,2.236292600631714
2012-07-17,2.690000057220459,2.6549999713897705,2.6649999618530273,2.680000066757202,7048136.0,2.2531070709228516
2012-07-18,2.694999933242798,2.615000009536743,2.680000066757202,2.690000057220459,8929114.0,2.2615139484405518
2012-07-19,2.765000104904175,2.6700000762939453,2.674999952316284,2.7149999141693115,15128334.0,2.282531499862671
2012-07-20,2.759999990463257,2.7100000381469727,2.7200000286102295,2.7300000190734863,11329762.0,2.295142650604248
2012-07-23,2.7200000286102295,2.6600000858306885,2.7149999141693115,2.690000057220459,8114252.0,2.2615139484405518
2012-07-24,2.734999895095825,2.674999952316284,2.684999942779541,2.7200000286102295,9037314.0,2.2867350578308105
2012-07-25,2.734999895095825,2.684999942779541,2.7249999046325684,2.694999933242798,7133552.0,2.2657172679901123
2012-07-26,2.7100000381469727,2.6600000858306885,2.690000057220459,2.6649999618530273,8043266.0,2.2404963970184326
2012-07-27,2.684999942779541,2.6600000858306885,2.674999952316284,2.680000066757202,6001848.0,2.2531070709228516
2012-07-30,2.690000057220459,2.630000114440918,2.674999952316284,2.634999990463257,6252564.0,2.2152750492095947
2012-07-31,2.6549999713897705,2.5950000286102295,2.630000114440918,2.6050000190734863,7728142.0,2.1900534629821777
2012-08-01,2.6549999713897705,2.5799999237060547,2.5999999046325684,2.630000114440918,6536114.0,2.211071729660034
2012-08-02,2.6500000953674316,2.5799999237060547,2.630000114440918,2.5899999141693115,11985382.0,2.177442789077759
2012-08-03,2.6549999713897705,2.5850000381469727,2.5850000381469727,2.6500000953674316,10981024.0,2.2278854846954346
2012-08-06,2.7200000286102295,2.630000114440918,2.630000114440918,2.7100000381469727,14391934.0,2.2783284187316895
2012-08-07,2.755000114440918,2.700000047683716,2.7100000381469727,2.734999895095825,16679094.0,2.2993459701538086
2012-08-08,2.759999990463257,2.7100000381469727,2.734999895095825,2.7249999046325684,14806710.0,2.2909388542175293
2012-08-09,2.759999990463257,2.7200000286102295,2.7200000286102295,2.75,13492144.0,2.3119568824768066
2012-08-10,2.7799999713897705,2.740000009536743,2.759999990463257,2.759999990463257,14988754.0,2.320363759994507
2012-08-13,2.7699999809265137,2.700000047683716,2.765000104904175,2.700000047683716,12610126.0,2.2699215412139893
2012-08-14,2.734999895095825,2.674999952316284,2.700000047683716,2.734999895095825,8161954.0,2.2993459701538086
2012-08-15,2.734999895095825,2.684999942779541,2.7300000190734863,2.690000057220459,7131728.0,2.2615139484405518
2012-08-16,2.734999895095825,2.674999952316284,2.674999952316284,2.7149999141693115,7974866.0,2.282531499862671
2012-08-17,2.765000104904175,2.700000047683716,2.7249999046325684,2.734999895095825,10149446.0,2.2993459701538086
2012-08-20,2.75,2.690000057220459,2.7049999237060547,2.744999885559082,8037338.0,2.307753324508667
2012-08-21,2.7950000762939453,2.7200000286102295,2.744999885559082,2.7799999713897705,13599156.0,2.3371779918670654
2012-08-22,2.7899999618530273,2.740000009536743,2.759999990463257,2.75,6478606.0,2.3119568824768066
2012-08-23,2.7850000858306885,2.744999885559082,2.75,2.759999990463257,7728154.0,2.320363759994507
2012-08-24,2.759999990463257,2.7149999141693115,2.75,2.7149999141693115,7352646.0,2.282531499862671
2012-08-27,2.7249999046325684,2.634999990463257,2.7249999046325684,2.6449999809265137,8228142.0,2.223681926727295
2012-08-28,2.694999933242798,2.615000009536743,2.615000009536743,2.674999952316284,7702738.0,2.248903274536133
2012-08-29,2.755000114440918,2.640000104904175,2.6700000762939453,2.694999933242798,12187368.0,2.2657172679901123
2012-08-30,2.7300000190734863,2.6500000953674316,2.7300000190734863,2.684999942779541,6584950.0,2.257310390472412
2012-08-31,2.744999885559082,2.690000057220459,2.690000057220459,2.734999895095825,9670188.0,2.2993459701538086
2012-09-03,2.7699999809265137,2.7200000286102295,2.7200000286102295,2.740000009536743,9299312.0,2.303549289703369
2012-09-04,2.75,2.690000057220459,2.7200000286102295,2.700000047683716,8753046.0,2.2699215412139893
2012-09-05,2.7149999141693115,2.6600000858306885,2.690000057220459,2.690000057220459,5826186.0,2.2615139484405518
2012-09-06,2.740000009536743,2.680000066757202,2.680000066757202,2.734999895095825,7593292.0,2.2993459701538086
2012-09-07,2.890000104904175,2.740000009536743,2.755000114440918,2.865000009536743,34260542.0,2.4086384773254395
2012-09-10,2.9649999141693115,2.8350000381469727,2.8550000190734863,2.934999942779541,28094650.0,2.4674885272979736
2012-09-11,2.9200000762939453,2.865000009536743,2.9200000762939453,2.9049999713897705,11855746.0,2.4422667026519775
2012-09-12,3.194999933242798,2.9549999237060547,2.9649999141693115,3.0899999141693115,65488474.0,2.5977983474731445
2012-09-13,3.130000114440918,3.0450000762939453,3.075000047683716,3.055000066757202,22307666.0,2.568373918533325
2012-09-14,3.0999999046325684,3.0199999809265137,3.0799999237060547,3.0450000762939453,17873506.0,2.559966564178467
2012-09-17,3.075000047683716,2.940000057220459,3.0450000762939453,2.944999933242798,16165730.0,2.4758951663970947
2012-09-18,3.0,2.9200000762939453,2.930000066757202,2.950000047683716,9907154.0,2.4800989627838135
2012-09-19,3.0199999809265137,2.934999942779541,2.9800000190734863,2.950000047683716,10082486.0,2.4800989627838135
2012-09-20,3.0,2.8399999141693115,2.9800000190734863,2.8450000286102295,15295072.0,2.391824245452881
2012-09-21,2.869999885559082,2.799999952316284,2.8450000286102295,2.809999942779541,9742518.0,2.362399101257324
2012-09-24,2.8949999809265137,2.7850000858306885,2.805000066757202,2.880000114440918,8436230.0,2.4212491512298584
2012-09-25,2.940000057220459,2.8499999046325684,2.869999885559082,2.9149999618530273,13340880.0,2.450674057006836
2012-09-26,2.9149999618530273,2.7799999713897705,2.9000000953674316,2.7950000762939453,10448286.0,2.3497891426086426
2012-09-27,2.9049999713897705,2.7699999809265137,2.7850000858306885,2.884999990463257,21923016.0,2.425452947616577
2012-09-28,2.950000047683716,2.8350000381469727,2.8550000190734863,2.924999952316284,21651028.0,2.4590811729431152
2012-10-08,2.994999885559082,2.9000000953674316,2.934999942779541,2.924999952316284,9634968.0,2.4590811729431152
2012-10-09,3.0399999618530273,2.934999942779541,2.944999933242798,3.0199999809265137,21697114.0,2.5389487743377686
2012-10-10,3.069999933242798,3.0,3.009999990463257,3.055000066757202,19129692.0,2.568373918533325
2012-10-11,3.055000066757202,2.9649999141693115,3.0399999618530273,2.9700000286102295,14009866.0,2.496913194656372
2012-10-12,3.0299999713897705,2.944999933242798,2.990000009536743,3.0,10943222.0,2.522134780883789
2012-10-15,2.994999885559082,2.924999952316284,2.990000009536743,2.934999942779541,10741446.0,2.4674885272979736
2012-10-16,2.990000009536743,2.934999942779541,2.934999942779541,2.9700000286102295,10220734.0,2.496913194656372
2012-10-17,3.075000047683716,2.9600000381469727,3.0,3.0450000762939453,23382950.0,2.559966564178467
2012-10-18,3.109999895095825,3.049999952316284,3.059999942779541,3.069999933242798,22998206.0,2.580984354019165
2012-10-19,3.125,3.055000066757202,3.059999942779541,3.0850000381469727,17743036.0,2.593595266342163
2012-10-22,3.125,3.059999942779541,3.065000057220459,3.109999895095825,20310696.0,2.6146128177642822
2012-10-23,3.119999885559082,3.005000114440918,3.109999895095825,3.009999990463257,25346964.0,2.5305416584014893
2012-10-24,3.0450000762939453,2.994999885559082,3.005000114440918,3.0,9152464.0,2.522134780883789
2012-10-25,3.0350000858306885,2.9749999046325684,3.005000114440918,2.9800000190734863,8771940.0,2.5053205490112305
2012-10-26,2.990000009536743,2.8949999809265137,2.9749999046325684,2.9049999713897705,11016380.0,2.4422667026519775
2012-10-29,2.940000057220459,2.869999885559082,2.9049999713897705,2.890000104904175,7749402.0,2.429656505584717
2012-10-30,2.944999933242798,2.875,2.875,2.9100000858306885,8430004.0,2.4464704990386963
2012-10-31,2.9749999046325684,2.8949999809265137,2.9200000762939453,2.950000047683716,10148614.0,2.4800989627838135
2012-11-01,3.0250000953674316,2.950000047683716,2.9549999237060547,3.0,15487110.0,2.522134780883789
2012-11-02,3.0350000858306885,2.9800000190734863,3.0,3.009999990463257,13173554.0,2.5305416584014893
2012-11-05,3.0199999809265137,2.944999933242798,3.0199999809265137,2.9600000381469727,10733236.0,2.488506317138672
2012-11-06,2.9600000381469727,2.9000000953674316,2.950000047683716,2.934999942779541,6877894.0,2.4674885272979736
2012-11-07,2.9600000381469727,2.9100000858306885,2.934999942779541,2.944999933242798,8197830.0,2.4758951663970947
2012-11-08,2.924999952316284,2.865000009536743,2.9200000762939453,2.884999990463257,8742984.0,2.425452947616577
2012-11-09,2.9200000762939453,2.859999895095825,2.884999990463257,2.875,6686892.0,2.417045831680298
2012-11-12,2.9149999618530273,2.869999885559082,2.875,2.890000104904175,6950382.0,2.429656505584717
2012-11-13,2.8949999809265137,2.7899999618530273,2.8949999809265137,2.805000066757202,17633642.0,2.3581960201263428
2012-11-14,2.825000047683716,2.744999885559082,2.825000047683716,2.7799999713897705,13184978.0,2.3371779918670654
2012-11-15,2.7699999809265137,2.684999942779541,2.759999990463257,2.694999933242798,14089824.0,2.2657172679901123
2012-11-16,2.7249999046325684,2.619999885559082,2.674999952316284,2.640000104904175,14899482.0,2.2194788455963135
2012-11-19,2.6700000762939453,2.619999885559082,2.640000104904175,2.6600000858306885,7103168.0,2.236292600631714
2012-11-20,2.684999942779541,2.619999885559082,2.674999952316284,2.6600000858306885,9249288.0,2.236292600631714
2012-11-21,2.7249999046325684,2.625,2.6600000858306885,2.7200000286102295,8953486.0,2.2867350578308105
2012-11-22,2.7100000381469727,2.6600000858306885,2.7100000381469727,2.674999952316284,7685146.0,2.248903274536133
2012-11-23,2.7300000190734863,2.684999942779541,2.684999942779541,2.7149999141693115,12645254.0,2.282531499862671
2012-11-26,2.7100000381469727,2.6449999809265137,2.7049999237060547,2.6600000858306885,6952106.0,2.236292600631714
2012-11-27,2.7100000381469727,2.615000009536743,2.690000057220459,2.619999885559082,11075856.0,2.2026641368865967
2012-11-28,2.619999885559082,2.549999952316284,2.5899999141693115,2.5850000381469727,7399872.0,2.1732397079467773
2012-11-29,2.674999952316284,2.5899999141693115,2.6050000190734863,2.609999895095825,12754546.0,2.1942567825317383
2012-11-30,2.740000009536743,2.609999895095825,2.619999885559082,2.734999895095825,24187966.0,2.2993459701538086
2012-12-03,2.755000114440918,2.680000066757202,2.734999895095825,2.690000057220459,12847018.0,2.2615139484405518
2012-12-04,2.744999885559082,2.674999952316284,2.694999933242798,2.734999895095825,9563428.0,2.2993459701538086
2012-12-05,2.8399999141693115,2.7149999141693115,2.7300000190734863,2.805000066757202,18390414.0,2.3581960201263428
2012-12-06,2.825000047683716,2.765000104904175,2.799999952316284,2.7750000953674316,13579916.0,2.332974672317505
2012-12-07,2.8350000381469727,2.759999990463257,2.7899999618530273,2.8299999237060547,21066822.0,2.379213809967041
2012-12-10,2.8550000190734863,2.799999952316284,2.8450000286102295,2.819999933242798,17842526.0,2.3708064556121826
2012-12-11,2.815000057220459,2.7750000953674316,2.815000057220459,2.7850000858306885,11595402.0,2.341381788253784
2012-12-12,2.799999952316284,2.755000114440918,2.7850000858306885,2.7950000762939453,7171006.0,2.3497891426086426
2012-12-13,2.819999933242798,2.7699999809265137,2.7799999713897705,2.7699999809265137,6280962.0,2.328770875930786
2012-12-14,2.934999942779541,2.7750000953674316,2.7850000858306885,2.8949999809265137,39641352.0,2.4338598251342773
2012-12-17,2.940000057220459,2.880000114440918,2.9000000953674316,2.9149999618530273,24394908.0,2.450674057006836
2012-12-18,3.0250000953674316,2.884999990463257,2.9149999618530273,2.924999952316284,23572116.0,2.4590811729431152
2012-12-19,2.990000009536743,2.9000000953674316,2.9200000762939453,2.9200000762939453,17469384.0,2.4548778533935547
2012-12-20,2.934999942779541,2.875,2.9149999618530273,2.9149999618530273,13450194.0,2.450674057006836
2012-12-21,2.9549999237060547,2.890000104904175,2.924999952316284,2.9049999713897705,11815872.0,2.4422667026519775
2012-12-24,3.0199999809265137,2.884999990463257,2.890000104904175,2.9700000286102295,24894480.0,2.496913194656372
2012-12-25,3.065000057220459,2.944999933242798,2.9749999046325684,3.0399999618530273,31781116.0,2.5557632446289062
2012-12-26,3.065000057220459,3.015000104904175,3.0399999618530273,3.0450000762939453,15809142.0,2.559966564178467
2012-12-27,3.065000057220459,3.009999990463257,3.049999952316284,3.015000104904175,17402854.0,2.534745454788208
2012-12-28,3.055000066757202,3.0,3.0450000762939453,3.0199999809265137,15693546.0,2.5389487743377686
2012-12-31,3.055000066757202,2.990000009536743,3.0299999713897705,3.0350000858306885,22594246.0,2.5515592098236084
2013-01-04,3.065000057220459,2.950000047683716,3.0350000858306885,3.005000114440918,33401906.0,2.5263383388519287
2013-01-07,3.0250000953674316,2.9700000286102295,2.9749999046325684,3.015000104904175,14289388.0,2.534745454788208
2013-01-08,3.0399999618530273,2.9549999237060547,3.015000104904175,3.009999990463257,25260290.0,2.5305416584014893
2013-01-09,3.109999895095825,2.990000009536743,3.005000114440918,3.069999933242798,37469918.0,2.580984354019165
2013-01-10,3.0850000381469727,3.0399999618530273,3.075000047683716,3.049999952316284,17315726.0,2.5641703605651855
2013-01-11,3.069999933242798,2.9749999046325684,3.059999942779541,2.9800000190734863,19181914.0,2.5053205490112305
2013-01-14,3.180000066757202,2.9700000286102295,2.9749999046325684,3.1500000953674316,58560546.0,2.6482412815093994
2013-01-15,3.4649999141693115,3.25,3.25,3.384999990463257,149507318.0,2.845808744430542
2013-01-16,3.494999885559082,3.3450000286102295,3.380000114440918,3.390000104904175,76971866.0,2.8500120639801025
2013-01-17,3.509999990463257,3.390000104904175,3.4000000953674316,3.440000057220459,59063944.0,2.892047643661499
2013-01-18,3.5250000953674316,3.434999942779541,3.505000114440918,3.4700000286102295,48230070.0,2.917268991470337
2013-01-21,3.575000047683716,3.4549999237060547,3.494999885559082,3.4800000190734863,45631382.0,2.925675868988037
2013-01-22,3.490000009536743,3.3450000286102295,3.4800000190734863,3.4000000953674316,54873354.0,2.858419418334961
2013-01-23,3.4100000858306885,3.3399999141693115,3.3949999809265137,3.3949999809265137,21213490.0,2.8542158603668213
2013-01-24,3.4549999237060547,3.244999885559082,3.3949999809265137,3.265000104904175,39127104.0,2.7449235916137695
2013-01-25,3.365000009536743,3.2699999809265137,3.2750000953674316,3.309999942779541,19369368.0,2.7827553749084473
2013-01-28,3.4749999046325684,3.2950000762939453,3.2950000762939453,3.4700000286102295,42447750.0,2.917268991470337
2013-01-29,3.5399999618530273,3.430000066757202,3.4549999237060547,3.4649999141693115,40694274.0,2.9130656719207764
2013-01-30,3.630000114440918,3.4600000381469727,3.4600000381469727,3.575000047683716,54580958.0,3.0055437088012695
2013-01-31,3.5899999141693115,3.494999885559082,3.569999933242798,3.5350000858306885,26146976.0,2.9719152450561523
2013-02-01,3.890000104904175,3.5299999713897705,3.5350000858306885,3.890000104904175,145351760.0,3.2703680992126465
2013-02-04,4.195000171661377,3.9549999237060547,4.0,4.119999885559082,116356622.0,3.463731527328491
2013-02-05,4.164999961853027,4.019999980926514,4.090000152587891,4.144999980926514,92673482.0,3.4847495555877686
2013-02-06,4.409999847412109,4.074999809265137,4.135000228881836,4.190000057220459,74138238.0,3.5225813388824463
2013-02-07,4.340000152587891,4.110000133514404,4.150000095367432,4.300000190734863,46758076.0,3.6150600910186768
2013-02-08,4.545000076293945,4.300000190734863,4.309999942779541,4.429999828338623,46219460.0,3.724351167678833
2013-02-18,4.5,4.295000076293945,4.440000057220459,4.304999828338623,41805448.0,3.619262933731079
2013-02-19,4.494999885559082,4.190000057220459,4.304999828338623,4.400000095367432,82948346.0,3.6991307735443115
2013-02-20,4.579999923706055,4.329999923706055,4.329999923706055,4.485000133514404,56185268.0,3.7705917358398438
2013-02-21,4.460000038146973,4.239999771118164,4.460000038146973,4.315000057220459,41816014.0,3.6276707649230957
2013-02-22,4.394999980926514,4.230000019073486,4.289999961853027,4.255000114440918,30529632.0,3.5772275924682617
2013-02-25,4.485000133514404,4.25,4.275000095367432,4.425000190734863,36889314.0,3.720149040222168
2013-02-26,4.429999828338623,4.324999809265137,4.429999828338623,4.329999923706055,35827926.0,3.6402812004089355
2013-02-27,4.474999904632568,4.309999942779541,4.309999942779541,4.465000152587891,37924662.0,3.753777027130127
2013-02-28,4.565000057220459,4.400000095367432,4.489999771118164,4.53000020980835,43461148.0,3.8084237575531006
2013-03-01,4.764999866485596,4.559999942779541,4.559999942779541,4.75,40728380.0,3.993380069732666
2013-03-04,4.679999828338623,4.320000171661377,4.675000190734863,4.5,71320434.0,3.7832019329071045
2013-03-05,4.650000095367432,4.409999847412109,4.510000228881836,4.59499979019165,29770838.0,3.8630692958831787
2013-03-06,4.715000152587891,4.554999828338623,4.625,4.710000038146973,35193582.0,3.9597513675689697
2013-03-07,4.824999809265137,4.579999923706055,4.679999828338623,4.644999980926514,40358688.0,3.9051053524017334
2013-03-08,4.690000057220459,4.465000152587891,4.610000133514404,4.505000114440918,19101252.0,3.787405252456665
2013-03-11,4.510000228881836,4.304999828338623,4.510000228881836,4.335000038146973,33720606.0,3.644484281539917
2013-03-12,4.429999828338623,4.050000190734863,4.335000038146973,4.175000190734863,51134182.0,3.5099711418151855
2013-03-13,4.230000019073486,4.144999980926514,4.164999961853027,4.195000171661377,18167640.0,3.526784896850586
2013-03-14,4.375,4.135000228881836,4.184999942779541,4.175000190734863,32550424.0,3.5099711418151855
2013-03-15,4.59499979019165,4.260000228881836,4.260000228881836,4.525000095367432,61907194.0,3.8042197227478027
2013-03-18,4.695000171661377,4.440000057220459,4.5,4.625,53175242.0,3.8882906436920166
2013-03-19,4.675000190734863,4.449999809265137,4.635000228881836,4.5,36968352.0,3.7832019329071045
2013-03-20,4.760000228881836,4.460000038146973,4.460000038146973,4.679999828338623,40445540.0,3.9345297813415527
2013-03-21,4.989999771118164,4.679999828338623,4.730000019073486,4.920000076293945,62898438.0,4.136300563812256
2013-03-22,5.150000095367432,4.900000095367432,4.900000095367432,5.110000133514404,53906420.0,4.2960357666015625
2013-03-25,5.199999809265137,5.039999961853027,5.15500020980835,5.099999904632568,31405744.0,4.287628650665283
2013-03-26,5.21999979019165,5.039999961853027,5.065000057220459,5.170000076293945,28354140.0,4.346479415893555
2013-03-27,5.315000057220459,4.900000095367432,5.199999809265137,5.025000095367432,39017608.0,4.224575996398926
2013-03-28,5.099999904632568,4.804999828338623,5.0,5.050000190734863,31635008.0,4.245593070983887
2013-03-29,5.199999809265137,5.005000114440918,5.025000095367432,5.059999942779541,25090340.0,4.254000663757324
2013-04-01,5.085000038146973,4.914999961853027,5.0,4.96999979019165,18200312.0,4.178335666656494
2013-04-02,5.065000057220459,4.775000095367432,4.949999809265137,4.800000190734863,25701640.0,4.0354156494140625
2013-04-03,4.889999866485596,4.724999904632568,4.835000038146973,4.824999809265137,31104110.0,4.056433200836182
2013-04-08,4.980000019073486,4.650000095367432,4.75,4.960000038146973,25558162.0,4.169928550720215
2013-04-09,5.139999866485596,4.929999828338623,5.005000114440918,5.059999942779541,22889712.0,4.254000663757324
2013-04-10,5.09499979019165,4.925000190734863,5.034999847412109,5.054999828338623,13589702.0,4.2497968673706055
2013-04-11,5.090000152587891,4.96999979019165,5.090000152587891,4.974999904632568,13065284.0,4.182539939880371
2013-04-12,5.050000190734863,4.900000095367432,4.974999904632568,4.989999771118164,10971748.0,4.195150852203369
2013-04-15,5.03000020980835,4.875,5.03000020980835,4.880000114440918,11827664.0,4.102672576904297
2013-04-16,4.96999979019165,4.815000057220459,4.84499979019165,4.965000152587891,25645092.0,4.17413330078125
2013-04-17,5.284999847412109,4.949999809265137,4.965000152587891,5.25,41817382.0,4.413735389709473
2013-04-18,5.320000171661377,5.195000171661377,5.224999904632568,5.255000114440918,23473176.0,4.417939186096191
2013-04-19,5.480000019073486,5.235000133514404,5.28000020980835,5.460000038146973,41181582.0,4.590285301208496
2013-04-22,5.559999942779541,5.324999809265137,5.40500020980835,5.434999942779541,34215150.0,4.5692667961120605
2013-04-23,5.5,5.210000038146973,5.434999942779541,5.244999885559082,29326732.0,4.409532070159912
2013-04-24,5.465000152587891,5.239999771118164,5.360000133514404,5.295000076293945,43157430.0,4.45156717300415
2013-04-25,5.489999771118164,5.204999923706055,5.224999904632568,5.355000019073486,29502912.0,4.502010345458984
2013-04-26,5.385000228881836,5.005000114440918,5.304999828338623,5.079999923706055,34034208.0,4.270814895629883
2013-05-02,5.224999904632568,5.005000114440918,5.050000190734863,5.210000038146973,27473036.0,4.3801069259643555
2013-05-03,5.309999942779541,5.125,5.224999904632568,5.184999942779541,22108130.0,4.359089374542236
2013-05-06,5.260000228881836,5.114999771118164,5.15500020980835,5.25,36634452.0,4.413735389709473
2013-05-07,5.244999885559082,4.875,5.224999904632568,5.070000171661377,71466768.0,4.262407302856445
2013-05-08,5.065000057220459,4.929999828338623,5.065000057220459,5.050000190734863,33443848.0,4.245593070983887
2013-05-09,5.019999980926514,4.880000114440918,4.90500020980835,4.940000057220459,37563004.0,4.153114318847656
2013-05-10,5.175000190734863,4.940000057220459,4.940000057220459,5.170000076293945,31331268.0,4.346479415893555
2013-05-13,5.244999885559082,5.005000114440918,5.235000133514404,5.054999828338623,22598682.0,4.2497968673706055
2013-05-14,5.065000057220459,4.920000076293945,5.039999961853027,4.989999771118164,19450964.0,4.195150852203369
2013-05-15,5.019999980926514,4.920000076293945,5.0,5.005000114440918,18927824.0,4.207760810852051
2013-05-16,5.079999923706055,4.965000152587891,5.005000114440918,5.03000020980835,20374690.0,4.228779315948486
2013-05-17,5.184999942779541,4.925000190734863,4.980000019073486,5.150000095367432,32125326.0,4.481113910675049
2013-05-20,5.329999923706055,5.114999771118164,5.144999980926514,5.255000114440918,34366890.0,4.572476387023926
2013-05-21,5.300000190734863,5.184999942779541,5.25,5.210000038146973,34381556.0,4.533320903778076
2013-05-22,5.224999904632568,4.989999771118164,5.210000038146973,5.034999847412109,35057788.0,4.381049633026123
2013-05-23,5.065000057220459,4.889999866485596,4.989999771118164,4.925000190734863,28829402.0,4.285336971282959
2013-05-24,4.985000133514404,4.804999828338623,4.925000190734863,4.880000114440918,31152130.0,4.246181964874268
2013-05-27,5.170000076293945,4.889999866485596,4.889999866485596,5.139999866485596,48987568.0,4.472412109375
2013-05-28,5.224999904632568,5.065000057220459,5.139999866485596,5.105000019073486,29215516.0,4.441957950592041
2013-05-29,5.340000152587891,5.09499979019165,5.119999885559082,5.275000095367432,52518794.0,4.589878082275391
2013-05-30,5.425000190734863,5.224999904632568,5.260000228881836,5.320000171661377,42614346.0,4.62903356552124
2013-05-31,5.525000095367432,5.25,5.315000057220459,5.264999866485596,46329638.0,4.581177234649658
2013-06-03,5.309999942779541,5.025000095367432,5.260000228881836,5.065000057220459,35531734.0,4.407153606414795
2013-06-04,5.074999809265137,4.934999942779541,5.070000171661377,4.994999885559082,27683148.0,4.346244812011719
2013-06-05,5.09499979019165,4.985000133514404,5.0,5.039999961853027,13794350.0,4.385400295257568
2013-06-06,5.050000190734863,4.914999961853027,5.050000190734863,4.940000057220459,16454468.0,4.2983880043029785
2013-06-07,4.929999828338623,4.775000095367432,4.929999828338623,4.835000038146973,34344532.0,4.207026481628418
2013-06-13,4.710000038146973,4.429999828338623,4.699999809265137,4.690000057220459,31498846.0,4.0808587074279785
2013-06-14,4.730000019073486,4.590000152587891,4.684999942779541,4.699999809265137,20733178.0,4.089559555053711
2013-06-17,4.795000076293945,4.644999980926514,4.664999961853027,4.704999923706055,15465092.0,4.0939106941223145
2013-06-18,4.840000152587891,4.724999904632568,4.724999904632568,4.755000114440918,12983946.0,4.137416362762451
2013-06-19,4.75,4.599999904632568,4.699999809265137,4.65500020980835,13340180.0,4.0504045486450195
2013-06-20,4.670000076293945,4.440000057220459,4.644999980926514,4.46999979019165,20352962.0,3.889431953430176
2013-06-21,4.494999885559082,4.309999942779541,4.349999904632568,4.429999828338623,15892780.0,3.8546268939971924
2013-06-24,4.40500020980835,4.199999809265137,4.389999866485596,4.25,23493092.0,3.6980066299438477
2013-06-25,4.579999923706055,4.050000190734863,4.195000171661377,4.534999847412109,38349272.0,3.9459900856018066
2013-06-26,4.664999961853027,4.510000228881836,4.534999847412109,4.554999828338623,33638188.0,3.963392972946167
2013-06-27,4.695000171661377,4.53000020980835,4.579999923706055,4.664999961853027,28820416.0,4.059105396270752
2013-06-28,4.739999771118164,4.519999980926514,4.605000019073486,4.690000057220459,24623494.0,4.0808587074279785
2013-07-01,4.764999866485596,4.630000114440918,4.670000076293945,4.739999771118164,21540764.0,4.124364376068115
2013-07-02,4.860000133514404,4.684999942779541,4.739999771118164,4.775000095367432,24995848.0,4.154819011688232
2013-07-03,4.804999828338623,4.605000019073486,4.75,4.670000076293945,22563652.0,4.063456058502197
2013-07-04,5.090000152587891,4.610000133514404,4.650000095367432,5.005000114440918,57517728.0,4.354946136474609
2013-07-05,5.039999961853027,4.849999904632568,4.949999809265137,4.960000038146973,24816260.0,4.31579065322876
2013-07-08,4.945000171661377,4.735000133514404,4.900000095367432,4.885000228881836,28948724.0,4.2505316734313965
2013-07-09,5.034999847412109,4.849999904632568,4.875,4.864999771118164,23285134.0,4.233129024505615
2013-07-10,4.945000171661377,4.699999809265137,4.849999904632568,4.894999980926514,28681632.0,4.259232997894287
2013-07-11,5.03000020980835,4.849999904632568,4.889999866485596,4.965000152587891,36427662.0,4.320141792297363
2013-07-12,5.09499979019165,4.949999809265137,4.974999904632568,5.005000114440918,29908368.0,4.354946136474609
2013-07-15,5.275000095367432,4.985000133514404,5.010000228881836,5.21999979019165,47072890.0,4.54202127456665
2013-07-16,5.309999942779541,5.15500020980835,5.300000190734863,5.25,23210586.0,4.568124771118164
2013-07-17,5.25,4.989999771118164,5.224999904632568,5.119999885559082,28905022.0,4.455009460449219
2013-07-18,5.144999980926514,5.0,5.050000190734863,5.065000057220459,17343610.0,4.407153606414795
2013-07-19,5.099999904632568,4.880000114440918,5.079999923706055,4.885000228881836,28958480.0,4.2505316734313965
2013-07-22,4.840000152587891,4.625,4.800000190734863,4.820000171661377,33573164.0,4.193974018096924
2013-07-23,5.074999809265137,4.820000171661377,4.824999809265137,5.070000171661377,30328736.0,4.411503791809082
2013-07-24,5.119999885559082,4.940000057220459,5.039999961853027,5.014999866485596,21028418.0,4.363646507263184
2013-07-25,5.070000171661377,4.900000095367432,5.014999866485596,4.920000076293945,15408846.0,4.2809858322143555
2013-07-26,4.925000190734863,4.75,4.849999904632568,4.820000171661377,16826546.0,4.193974018096924
2013-07-29,4.929999828338623,4.735000133514404,4.804999828338623,4.885000228881836,15403066.0,4.2505316734313965
2013-07-30,5.050000190734863,4.855000019073486,4.965000152587891,5.03000020980835,26999528.0,4.376699447631836
2013-07-31,5.09499979019165,4.954999923706055,5.059999942779541,4.989999771118164,14534144.0,4.341894149780273
2013-08-01,5.489999771118164,5.085000038146973,5.085000038146973,5.429999828338623,71666350.0,4.724746227264404
2013-08-02,5.519999980926514,5.380000114440918,5.429999828338623,5.460000038146973,52609598.0,4.750850677490234
2013-08-05,5.965000152587891,5.510000228881836,5.510000228881836,5.889999866485596,94385020.0,5.125000953674316
2013-08-06,6.159999847412109,5.840000152587891,5.875,5.945000171661377,73652102.0,5.172857761383057
2013-08-07,6.360000133514404,5.900000095367432,5.900000095367432,6.195000171661377,77897132.0,5.390388488769531
2013-08-08,6.420000076293945,6.135000228881836,6.224999904632568,6.289999961853027,71040488.0,5.473049163818359
2013-08-09,6.539999961853027,6.159999847412109,6.289999961853027,6.46999979019165,78989222.0,5.629670143127441
2013-08-12,6.599999904632568,6.304999828338623,6.5,6.465000152587891,54669978.0,5.6253204345703125
2013-08-13,6.449999809265137,6.239999771118164,6.409999847412109,6.375,44557988.0,5.547008991241455
2013-08-14,6.599999904632568,6.289999961853027,6.349999904632568,6.425000190734863,45486800.0,5.590515613555908
2013-08-15,6.454999923706055,6.175000190734863,6.349999904632568,6.190000057220459,32251462.0,5.386037349700928
2013-08-16,6.329999923706055,5.949999809265137,6.175000190734863,5.989999771118164,38193210.0,5.212014198303223
2013-08-19,6.590000152587891,5.929999828338623,5.929999828338623,6.590000152587891,80843874.0,5.7340850830078125
2013-08-20,6.635000228881836,6.25,6.599999904632568,6.360000133514404,85711248.0,5.5339579582214355
2013-08-21,6.400000095367432,6.090000152587891,6.300000190734863,6.269999980926514,44668108.0,5.455646991729736
2013-08-22,6.46999979019165,6.190000057220459,6.21999979019165,6.389999866485596,38852536.0,5.560061454772949
2013-08-23,6.5,6.175000190734863,6.414999961853027,6.239999771118164,27935316.0,5.4295430183410645
2013-08-26,6.474999904632568,6.199999809265137,6.25,6.400000095367432,27805642.0,5.568762302398682
2013-08-27,6.775000095367432,6.320000171661377,6.389999866485596,6.630000114440918,44514426.0,5.768889904022217
2013-08-28,6.715000152587891,6.380000114440918,6.545000076293945,6.385000228881836,37196032.0,5.555710792541504
2013-08-29,6.460000038146973,6.25,6.40500020980835,6.320000171661377,20134178.0,5.499153137207031
2013-08-30,6.375,6.019999980926514,6.320000171661377,6.025000095367432,33223606.0,5.242467880249023
2013-09-02,6.284999847412109,6.005000114440918,6.010000228881836,6.21999979019165,19861900.0,5.412140846252441
2013-09-03,6.315000057220459,6.125,6.260000228881836,6.255000114440918,14927526.0,5.4425950050354
2013-09-04,6.300000190734863,6.139999866485596,6.260000228881836,6.15500020980835,14948184.0,5.355583667755127
2013-09-05,6.175000190734863,6.079999923706055,6.15500020980835,6.125,15548958.0,5.329479694366455
2013-09-06,6.190000057220459,6.050000190734863,6.099999904632568,6.139999866485596,20254500.0,5.342531204223633
2013-09-09,6.300000190734863,5.824999809265137,6.159999847412109,5.860000133514404,67932948.0,5.098898410797119
2013-09-10,6.014999866485596,5.840000152587891,5.869999885559082,5.954999923706055,39942606.0,5.181559085845947
2013-09-11,6.480000019073486,5.760000228881836,5.949999809265137,6.380000114440918,70704372.0,5.551360130310059
2013-09-12,6.400000095367432,6.224999904632568,6.315000057220459,6.300000190734863,29738482.0,5.48175048828125
2013-09-13,6.545000076293945,6.255000114440918,6.260000228881836,6.355000019073486,29738044.0,5.529606819152832
2013-09-16,6.760000228881836,6.369999885559082,6.369999885559082,6.650000095367432,64429370.0,5.786292552947998
2013-09-17,6.784999847412109,6.53000020980835,6.639999866485596,6.610000133514404,40957826.0,5.751487731933594
2013-09-18,6.760000228881836,6.275000095367432,6.605000019073486,6.40500020980835,49402686.0,5.573113441467285
2013-09-23,6.5,6.340000152587891,6.400000095367432,6.420000076293945,38717036.0,5.586164474487305
2013-09-24,6.414999961853027,6.304999828338623,6.389999866485596,6.364999771118164,25944540.0,5.5383076667785645
2013-09-25,6.454999923706055,6.275000095367432,6.329999923706055,6.315000057220459,21275702.0,5.494802951812744
2013-09-26,6.375,6.054999828338623,6.275000095367432,6.09499979019165,33359014.0,5.303375720977783
2013-09-27,6.215000152587891,6.0,6.090000152587891,6.119999885559082,15799052.0,5.325129508972168
2013-09-30,6.175000190734863,6.019999980926514,6.074999809265137,6.125,17652092.0,5.329479694366455
2013-10-08,6.28000020980835,6.054999828338623,6.059999942779541,6.230000019073486,27134468.0,5.420841693878174
2013-10-09,6.755000114440918,6.210000038146973,6.230000019073486,6.744999885559082,76003772.0,5.868953227996826
2013-10-10,6.800000190734863,6.460000038146973,6.744999885559082,6.59499979019165,57879506.0,5.738435745239258
2013-10-11,6.880000114440918,6.554999828338623,6.635000228881836,6.795000076293945,70954542.0,5.912458896636963
2013-10-14,6.885000228881836,6.590000152587891,6.840000152587891,6.695000171661377,57091170.0,5.825448036193848
2013-10-15,6.820000171661377,6.489999771118164,6.635000228881836,6.735000133514404,58840336.0,5.860252857208252
2013-10-16,6.795000076293945,6.110000133514404,6.795000076293945,6.264999866485596,73193324.0,5.451296329498291
2013-10-17,6.385000228881836,6.074999809265137,6.324999809265137,6.199999809265137,34725118.0,5.39473819732666
2013-10-18,6.275000095367432,6.050000190734863,6.204999923706055,6.105000019073486,35702008.0,5.312077045440674
2013-10-21,6.340000152587891,6.005000114440918,6.110000133514404,6.300000190734863,49159454.0,5.48175048828125
2013-10-22,6.300000190734863,6.034999847412109,6.300000190734863,6.090000152587891,39446624.0,5.299025535583496
2013-10-23,6.139999866485596,5.914999961853027,6.099999904632568,6.034999847412109,27796408.0,5.251168727874756
2013-10-24,6.114999771118164,6.005000114440918,6.025000095367432,6.099999904632568,16820996.0,5.307726860046387
2013-10-25,6.144999980926514,5.75,6.114999771118164,5.885000228881836,31694628.0,5.120650291442871
2013-10-28,5.849999904632568,5.675000190734863,5.849999904632568,5.784999847412109,29613644.0,5.033638954162598
2013-10-29,5.875,5.425000190734863,5.804999828338623,5.78000020980835,35216764.0,5.0292887687683105
2013-10-30,5.929999828338623,5.695000171661377,5.75,5.925000190734863,20209842.0,5.15545654296875
2013-10-31,5.929999828338623,5.789999961853027,5.909999847412109,5.855000019073486,14149534.0,5.094547271728516
2013-11-01,5.989999771118164,5.724999904632568,5.925000190734863,5.869999885559082,16108808.0,5.10759973526001
2013-11-04,6.070000171661377,5.835000038146973,5.835000038146973,5.994999885559082,18955906.0,5.216363906860352
2013-11-05,5.980000019073486,5.824999809265137,5.945000171661377,5.940000057220459,14621918.0,5.1685075759887695
2013-11-06,5.96999979019165,5.835000038146973,5.885000228881836,5.875,14520056.0,5.111949920654297
2013-11-07,5.885000228881836,5.599999904632568,5.875,5.699999809265137,22603400.0,4.959678649902344
2013-11-08,5.684999942779541,5.454999923706055,5.670000076293945,5.489999771118164,23318466.0,4.77695369720459
2013-11-11,5.684999942779541,5.460000038146973,5.460000038146973,5.59499979019165,22249240.0,4.868316173553467
2013-11-12,5.664999961853027,5.534999847412109,5.599999904632568,5.635000228881836,13989256.0,4.903120994567871
2013-11-13,5.894999980926514,5.614999771118164,5.699999809265137,5.71999979019165,33059624.0,4.977081298828125
2013-11-14,5.849999904632568,5.644999980926514,5.755000114440918,5.775000095367432,16319504.0,5.024938106536865
2013-11-15,6.050000190734863,5.820000171661377,5.880000114440918,5.900000095367432,31193744.0,5.133703231811523
2013-11-18,6.014999866485596,5.90500020980835,5.90500020980835,5.980000019073486,30113444.0,5.203311920166016
2013-11-19,6.014999866485596,5.880000114440918,6.0,5.90500020980835,15093904.0,5.1380534172058105
2013-11-20,5.989999771118164,5.78000020980835,5.980000019073486,5.855000019073486,20144460.0,5.094547271728516
2013-11-21,5.849999904632568,5.670000076293945,5.849999904632568,5.789999961853027,23294938.0,5.037989616394043
2013-11-22,6.054999828338623,5.744999885559082,5.789999961853027,5.96999979019165,34748346.0,5.194611072540283
2013-11-25,6.079999923706055,5.894999980926514,5.940000057220459,6.045000076293945,32729498.0,5.2598700523376465
2013-11-26,6.144999980926514,6.03000020980835,6.070000171661377,6.09499979019165,29652752.0,5.303375720977783
2013-11-27,6.260000228881836,6.039999961853027,6.090000152587891,6.204999923706055,33845638.0,5.399089336395264
2013-11-28,6.760000228881836,6.204999923706055,6.204999923706055,6.684999942779541,87242542.0,5.816745758056641
2013-11-29,6.889999866485596,6.610000133514404,6.664999961853027,6.784999847412109,77450524.0,5.9037580490112305
2013-12-02,6.940000057220459,6.429999828338623,6.679999828338623,6.744999885559082,72694036.0,5.868953227996826
2013-12-03,6.795000076293945,6.494999885559082,6.650000095367432,6.625,60714600.0,5.764538764953613
2013-12-04,6.925000190734863,6.599999904632568,6.630000114440918,6.789999961853027,67688314.0,5.908109188079834
2013-12-05,6.824999809265137,6.534999847412109,6.775000095367432,6.579999923706055,45419304.0,5.725383758544922
2013-12-06,6.695000171661377,6.5,6.565000057220459,6.53000020980835,25987910.0,5.681878089904785
2013-12-09,6.670000076293945,6.519999980926514,6.59499979019165,6.550000190734863,21389834.0,5.699280261993408
2013-12-10,6.590000152587891,6.449999809265137,6.550000190734863,6.545000076293945,21392862.0,5.694929122924805
2013-12-11,6.599999904632568,6.465000152587891,6.5,6.505000114440918,18588976.0,5.660124778747559
2013-12-12,6.625,6.480000019073486,6.505000114440918,6.539999961853027,17264918.0,5.690578937530518
2013-12-13,6.735000133514404,6.5,6.5,6.715000152587891,33548796.0,5.842850685119629
2013-12-16,6.724999904632568,6.425000190734863,6.699999809265137,6.465000152587891,26412570.0,5.6253204345703125
2013-12-17,6.514999866485596,6.429999828338623,6.454999923706055,6.46999979019165,10855616.0,5.629670143127441
2013-12-18,6.505000114440918,6.300000190734863,6.480000019073486,6.414999961853027,16195472.0,5.581813812255859
2013-12-19,6.445000171661377,6.284999847412109,6.429999828338623,6.295000076293945,13883622.0,5.477399826049805
2013-12-20,6.355000019073486,6.090000152587891,6.320000171661377,6.164999961853027,15688096.0,5.364284038543701
2013-12-23,6.284999847412109,6.074999809265137,6.170000076293945,6.275000095367432,14141832.0,5.459997177124023
2013-12-24,6.40500020980835,6.195000171661377,6.260000228881836,6.295000076293945,15961368.0,5.477399826049805
2013-12-25,6.474999904632568,6.304999828338623,6.340000152587891,6.454999923706055,15746942.0,5.61661958694458
2013-12-26,6.489999771118164,6.25,6.400000095367432,6.304999828338623,11931972.0,5.486100673675537
2013-12-27,6.550000190734863,6.289999961853027,6.300000190734863,6.485000133514404,19493750.0,5.642722129821777
2013-12-30,6.659999847412109,6.489999771118164,6.489999771118164,6.550000190734863,17512100.0,5.699280261993408
2013-12-31,6.675000190734863,6.449999809265137,6.449999809265137,6.610000133514404,15051534.0,5.751487731933594
2014-01-02,6.635000228881836,6.525000095367432,6.579999923706055,6.590000152587891,12926716.0,5.7340850830078125
2014-01-03,6.59499979019165,6.505000114440918,6.505000114440918,6.570000171661377,19738562.0,5.7166829109191895
2014-01-06,6.539999961853027,6.269999980926514,6.539999961853027,6.295000076293945,23311326.0,5.477399826049805
2014-01-07,6.440000057220459,6.150000095367432,6.210000038146973,6.269999980926514,30109604.0,5.455646991729736
2014-01-08,6.340000152587891,6.050000190734863,6.269999980926514,6.105000019073486,38017934.0,5.312077045440674
2014-01-09,6.125,5.889999866485596,6.099999904632568,5.894999980926514,37181512.0,5.129352569580078
2014-01-10,5.909999847412109,5.730000019073486,5.860000133514404,5.840000152587891,18321738.0,5.081495761871338
2014-01-13,5.885000228881836,5.664999961853027,5.835000038146973,5.690000057220459,19089430.0,4.950977325439453
2014-01-14,5.909999847412109,5.704999923706055,5.704999923706055,5.84499979019165,14378132.0,5.085846424102783
2014-01-15,6.03000020980835,5.75,5.860000133514404,5.835000038146973,65839076.0,5.077145099639893
2014-01-16,5.954999923706055,5.800000190734863,5.829999923706055,5.925000190734863,20254194.0,5.15545654296875
2014-01-17,6.099999904632568,5.789999961853027,6.0,5.869999885559082,40969278.0,5.10759973526001
2014-01-20,5.914999961853027,5.715000152587891,5.800000190734863,5.730000019073486,15716532.0,4.985782623291016
2014-01-21,5.84499979019165,5.650000095367432,5.769999980926514,5.764999866485596,25021304.0,5.016236305236816
2014-01-22,6.175000190734863,5.755000114440918,5.775000095367432,6.139999866485596,42023544.0,5.342531204223633
2014-01-23,6.224999904632568,6.034999847412109,6.105000019073486,6.074999809265137,24703684.0,5.28597354888916
2014-01-24,6.125,5.980000019073486,6.039999961853027,6.085000038146973,24796608.0,5.294674873352051
2014-01-27,6.135000228881836,5.980000019073486,6.039999961853027,5.994999885559082,26443914.0,5.216363906860352
2014-01-28,6.090000152587891,5.954999923706055,5.994999885559082,6.0,13647544.0,5.220715045928955
2014-01-29,6.074999809265137,5.974999904632568,6.039999961853027,5.994999885559082,16868532.0,5.216363906860352
2014-01-30,6.014999866485596,5.840000152587891,5.989999771118164,5.849999904632568,14465478.0,5.09019660949707
2014-02-07,6.09499979019165,5.755000114440918,5.820000171661377,6.054999828338623,30212324.0,5.268571853637695
2014-02-10,6.21999979019165,6.059999942779541,6.059999942779541,6.15500020980835,42782048.0,5.355583667755127
2014-02-11,6.210000038146973,5.949999809265137,6.175000190734863,6.065000057220459,34468982.0,5.277273178100586
2014-02-12,6.230000019073486,5.974999904632568,6.065000057220459,6.224999904632568,37142452.0,5.416491508483887
2014-02-13,6.639999866485596,6.224999904632568,6.224999904632568,6.440000057220459,74083174.0,5.603567123413086
2014-02-14,6.639999866485596,6.449999809265137,6.485000133514404,6.610000133514404,49493180.0,5.751487731933594
2014-02-17,7.125,6.699999809265137,6.824999809265137,6.869999885559082,68362122.0,5.977717876434326
2014-02-18,6.849999904632568,6.59499979019165,6.789999961853027,6.699999809265137,60053838.0,5.829797744750977
2014-02-19,7.039999961853027,6.75,6.900000095367432,6.914999961853027,68133498.0,6.016873836517334
2014-02-20,7.204999923706055,6.829999923706055,7.034999847412109,6.974999904632568,95603622.0,6.069080829620361
2014-02-21,7.019999980926514,6.710000038146973,6.900000095367432,6.809999942779541,45052654.0,5.925511360168457
2014-02-24,6.869999885559082,6.550000190734863,6.71999979019165,6.860000133514404,48598692.0,5.969017505645752
2014-02-25,7.039999961853027,6.449999809265137,6.840000152587891,6.534999847412109,65402424.0,5.686228275299072
2014-02-26,6.585000038146973,6.329999923706055,6.474999904632568,6.429999828338623,35362094.0,5.594865322113037
2014-02-27,6.554999828338623,6.239999771118164,6.489999771118164,6.28000020980835,49776562.0,5.464348793029785
2014-02-28,6.369999885559082,6.005000114440918,6.289999961853027,6.139999866485596,42842136.0,5.342531204223633
2014-03-03,6.519999980926514,6.130000114440918,6.179999828338623,6.5,73249152.0,5.65577507019043
2014-03-04,6.78000020980835,6.605000019073486,6.75,6.65500020980835,54355536.0,5.790642738342285
2014-03-05,6.755000114440918,6.525000095367432,6.724999904632568,6.610000133514404,31306542.0,5.751487731933594
2014-03-06,6.889999866485596,6.610000133514404,6.610000133514404,6.869999885559082,61687280.0,5.977717876434326
2014-03-07,7.039999961853027,6.84499979019165,6.920000076293945,6.985000133514404,60476128.0,6.077782154083252
2014-03-10,7.204999923706055,6.829999923706055,6.90500020980835,6.849999904632568,74597056.0,5.960315704345703
2014-03-11,7.130000114440918,6.755000114440918,6.849999904632568,6.949999809265137,56688540.0,6.047327995300293
2014-03-12,7.039999961853027,6.659999847412109,6.900000095367432,6.735000133514404,54302360.0,5.860252857208252
2014-03-13,6.809999942779541,6.59499979019165,6.795000076293945,6.710000038146973,45961432.0,5.838499069213867
2014-03-14,6.940000057220459,6.630000114440918,6.690000057220459,6.75,51466576.0,5.8733038902282715
2014-03-17,7.275000095367432,6.769999980926514,6.78000020980835,7.255000114440918,90525368.0,6.312714099884033
2014-03-18,7.40500020980835,7.179999828338623,7.324999809265137,7.355000019073486,73905904.0,6.399726390838623
2014-03-19,7.489999771118164,7.175000190734863,7.300000190734863,7.46999979019165,75005288.0,6.499789714813232
2014-03-20,7.46999979019165,7.46999979019165,7.46999979019165,7.46999979019165,0.0,6.499789714813232
2014-03-21,7.46999979019165,7.46999979019165,7.46999979019165,7.46999979019165,0.0,6.499789714813232
2014-03-24,7.46999979019165,7.46999979019165,7.46999979019165,7.46999979019165,0.0,6.499789714813232
2014-03-25,7.46999979019165,7.46999979019165,7.46999979019165,7.46999979019165,0.0,6.499789714813232
2014-03-26,7.46999979019165,7.46999979019165,7.46999979019165,7.46999979019165,0.0,6.499789714813232
2014-03-27,8.175000190734863,7.724999904632568,8.0,7.755000114440918,146956184.0,6.747774124145508
2014-03-28,8.050000190734863,7.699999809265137,7.855000019073486,7.815000057220459,74017512.0,6.799981594085693
2014-03-31,8.239999771118164,7.824999809265137,7.900000095367432,8.130000114440918,108438188.0,7.074069023132324
2014-04-01,8.220000267028809,7.940000057220459,8.050000190734863,7.949999809265137,63387944.0,6.917446613311768
2014-04-02,8.3149995803833,7.925000190734863,7.954999923706055,8.229999542236328,70005562.0,7.1610798835754395
2014-04-03,8.430000305175781,8.180000305175781,8.199999809265137,8.350000381469727,62584566.0,7.265495300292969
2014-04-04,8.625,8.305000305175781,8.354999542236328,8.609999656677246,63186842.0,7.491725444793701
2014-04-08,8.9399995803833,8.524999618530273,8.75,8.555000305175781,122955440.0,7.4438700675964355
2014-04-09,8.710000038146973,8.324999809265137,8.539999961853027,8.680000305175781,85283684.0,7.552634239196777
2014-04-10,8.805000305175781,8.449999809265137,8.614999771118164,8.484999656677246,61686066.0,7.382960319519043
2014-04-11,8.640000343322754,8.380000114440918,8.399999618530273,8.449999809265137,45781476.0,7.352506160736084
2014-04-14,8.585000038146973,8.414999961853027,8.5,8.460000038146973,37467966.0,7.361207485198975
2014-04-15,8.574999809265137,8.28499984741211,8.449999809265137,8.479999542236328,51704876.0,7.378610134124756
2014-04-16,8.539999961853027,8.225000381469727,8.5,8.345000267028809,52700578.0,7.261145114898682
2014-04-17,8.680000305175781,8.369999885559082,8.369999885559082,8.649999618530273,62910020.0,7.526529312133789
2014-04-18,8.789999961853027,8.574999809265137,8.635000228881836,8.670000076293945,42202552.0,7.5439324378967285
2014-04-21,9.125,8.585000038146973,8.625,8.975000381469727,77520288.0,7.809319972991943
2014-04-22,9.039999961853027,8.65999984741211,8.944999694824219,8.920000076293945,56241902.0,7.761463165283203
2014-04-23,8.895000457763672,8.390000343322754,8.850000381469727,8.494999885559082,59169518.0,7.391662120819092
2014-04-24,8.604999542236328,8.274999618530273,8.444999694824219,8.395000457763672,36793246.0,7.30465030670166
2014-04-25,8.635000228881836,8.350000381469727,8.404999732971191,8.4399995803833,38404736.0,7.343805313110352
2014-04-28,8.524999618530273,7.954999923706055,8.454999923706055,8.114999771118164,52989348.0,7.061016082763672
2014-04-29,8.305000305175781,8.050000190734863,8.114999771118164,8.1899995803833,39089434.0,7.126274585723877
2014-04-30,8.260000228881836,7.880000114440918,8.204999923706055,7.960000038146973,49181722.0,6.926147937774658
2014-05-05,8.255000114440918,7.974999904632568,7.989999771118164,8.25,49061486.0,7.178482532501221
2014-05-06,8.335000038146973,8.140000343322754,8.260000228881836,8.239999771118164,38790550.0,7.169781684875488
2014-05-07,8.194999694824219,8.029999732971191,8.194999694824219,8.0649995803833,26706368.0,7.017510890960693
2014-05-08,8.1850004196167,7.900000095367432,8.010000228881836,7.925000190734863,33366376.0,6.895694255828857
2014-05-09,7.989999771118164,7.760000228881836,7.974999904632568,7.889999866485596,30654992.0,6.865240097045898
2014-05-12,8.375,7.724999904632568,7.949999809265137,8.350000381469727,71624934.0,7.265495300292969
2014-05-13,8.300000190734863,8.0600004196167,8.260000228881836,8.100000381469727,39076774.0,7.0479655265808105
2014-05-14,8.489999771118164,8.0649995803833,8.079999923706055,8.335000038146973,54425672.0,7.252442836761475
2014-05-15,8.3100004196167,7.985000133514404,8.295000076293945,8.015000343322754,42819734.0,6.974004745483398
2014-05-16,8.045000076293945,7.885000228881836,7.954999923706055,7.96999979019165,24452158.0,6.934849262237549
2014-05-19,8.225000381469727,7.980000019073486,8.005000114440918,8.0,28193548.0,6.960953235626221
2014-05-20,8.234999656677246,8.0,8.104999542236328,8.050000190734863,29926110.0,7.004458427429199
2014-05-21,8.125,7.925000190734863,8.005000114440918,8.114999771118164,17106690.0,7.061016082763672
2014-05-22,8.324999809265137,8.085000038146973,8.119999885559082,8.130000114440918,39837200.0,7.074069023132324
2014-05-23,8.279999732971191,8.0649995803833,8.109999656677246,8.270000457763672,26111988.0,7.19588565826416
2014-05-26,8.369999885559082,8.180000305175781,8.350000381469727,8.28499984741211,29524558.0,7.2089362144470215
2014-05-27,8.289999961853027,8.085000038146973,8.274999618530273,8.100000381469727,32558002.0,7.0479655265808105
2014-05-28,8.135000228881836,7.875,8.074999809265137,8.055000305175781,58200068.0,7.008810043334961
2014-05-29,8.069999694824219,7.90500020980835,8.050000190734863,7.949999809265137,28964316.0,6.917446613311768
2014-05-30,8.024999618530273,7.880000114440918,7.96999979019165,7.889999866485596,23108824.0,6.865240097045898
2014-06-03,7.985000133514404,7.690000057220459,7.920000076293945,7.704999923706055,44787498.0,6.704267501831055
2014-06-04,7.704999923706055,7.505000114440918,7.65500020980835,7.585000038146973,38901610.0,6.599853992462158
2014-06-05,7.644999980926514,7.510000228881836,7.574999809265137,7.574999809265137,25289608.0,6.591151714324951
2014-06-06,7.735000133514404,7.559999942779541,7.610000133514404,7.635000228881836,30199374.0,6.643359184265137
2014-06-09,7.614999771118164,7.494999885559082,7.585000038146973,7.519999980926514,23847568.0,6.543295860290527
2014-06-10,7.710000038146973,7.510000228881836,7.550000190734863,7.704999923706055,24528232.0,6.704267501831055
2014-06-11,7.650000095367432,7.335000038146973,7.650000095367432,7.460000038146973,64728604.0,6.4910888671875
2014-06-12,7.440000057220459,7.315000057220459,7.425000190734863,7.364999771118164,33760770.0,6.4084272384643555
2014-06-13,7.639999866485596,7.385000228881836,7.389999866485596,7.590000152587891,46367014.0,6.6042046546936035
2014-06-16,7.690000057220459,7.539999961853027,7.559999942779541,7.65500020980835,59599198.0,6.660762310028076
2014-06-17,7.710000038146973,7.489999771118164,7.630000114440918,7.554999828338623,39147002.0,6.5737504959106445
2014-06-18,7.514999866485596,7.269999980926514,7.440000057220459,7.324999809265137,43387610.0,6.609844207763672
2014-06-19,7.400000095367432,7.199999809265137,7.349999904632568,7.235000133514404,33338728.0,6.528631687164307
2014-06-20,7.440000057220459,7.224999904632568,7.300000190734863,7.420000076293945,23869596.0,6.69556999206543
2014-06-23,7.514999866485596,7.324999809265137,7.454999923706055,7.360000133514404,27729560.0,6.641427516937256
2014-06-24,7.355000019073486,7.21999979019165,7.340000152587891,7.264999866485596,30686274.0,6.5557026863098145
2014-06-25,7.320000171661377,7.195000171661377,7.269999980926514,7.210000038146973,19969892.0,6.506072998046875
2014-06-26,7.635000228881836,7.210000038146973,7.275000095367432,7.534999847412109,68612370.0,6.799342155456543
2014-06-27,7.784999847412109,7.519999980926514,7.614999771118164,7.755000114440918,87454692.0,6.997862815856934
2014-06-30,8.109999656677246,7.875,7.989999771118164,8.074999809265137,131548486.0,7.286620616912842
2014-07-01,8.074999809265137,7.735000133514404,8.074999809265137,7.755000114440918,88134900.0,6.997862815856934
2014-07-02,7.809999942779541,7.630000114440918,7.789999961853027,7.710000038146973,49620894.0,6.957256317138672
2014-07-03,7.760000228881836,7.650000095367432,7.699999809265137,7.715000152587891,38028008.0,6.961768627166748
2014-07-04,7.710000038146973,7.514999866485596,7.710000038146973,7.534999847412109,61933052.0,6.799342155456543
2014-07-07,7.775000095367432,7.539999961853027,7.574999809265137,7.755000114440918,80574102.0,6.997862815856934
2014-07-08,7.75,7.559999942779541,7.75,7.644999980926514,54021250.0,6.898602485656738
2014-07-09,7.630000114440918,7.449999809265137,7.630000114440918,7.485000133514404,54608520.0,6.754223346710205
2014-07-10,7.46999979019165,7.355000019073486,7.454999923706055,7.369999885559082,37192428.0,6.65045166015625
2014-07-11,7.539999961853027,7.355000019073486,7.355000019073486,7.429999828338623,23349096.0,6.704592704772949
2014-07-14,7.545000076293945,7.304999828338623,7.434999942779541,7.534999847412109,41192372.0,6.799342155456543
2014-07-15,7.539999961853027,7.355000019073486,7.5,7.409999847412109,37314726.0,6.6865458488464355
2014-07-16,7.554999828338623,7.355000019073486,7.409999847412109,7.449999809265137,41244962.0,6.722640037536621
2014-07-17,7.485000133514404,7.224999904632568,7.474999904632568,7.255000114440918,46871192.0,6.5466790199279785
2014-07-18,7.409999847412109,7.199999809265137,7.21999979019165,7.304999828338623,36911552.0,6.591797351837158
2014-07-21,7.369999885559082,7.289999961853027,7.300000190734863,7.304999828338623,23681858.0,6.591797351837158
2014-07-22,7.369999885559082,7.215000152587891,7.304999828338623,7.295000076293945,36132242.0,6.582773685455322
2014-07-23,7.349999904632568,7.239999771118164,7.304999828338623,7.264999866485596,28099100.0,6.5557026863098145
2014-07-24,7.474999904632568,7.25,7.275000095367432,7.434999942779541,48778524.0,6.709105014801025
2014-07-25,7.574999809265137,7.434999942779541,7.474999904632568,7.554999828338623,51034170.0,6.817389488220215
2014-07-28,7.715000152587891,7.570000171661377,7.570000171661377,7.675000190734863,81052546.0,6.9256744384765625
2014-07-29,7.800000190734863,7.650000095367432,7.699999809265137,7.704999923706055,66027742.0,6.952744483947754
2014-07-30,7.739999771118164,7.614999771118164,7.710000038146973,7.644999980926514,47534350.0,6.898602485656738
2014-07-31,7.639999866485596,7.425000190734863,7.625,7.630000114440918,67900498.0,6.885067462921143
2014-08-01,7.639999866485596,7.489999771118164,7.550000190734863,7.5,46342434.0,6.767759323120117
2014-08-04,7.880000114440918,7.519999980926514,7.579999923706055,7.804999828338623,104108730.0,7.0429816246032715
2014-08-05,7.855000019073486,7.699999809265137,7.804999828338623,7.769999980926514,82828626.0,7.011398792266846
2014-08-06,7.75,7.650000095367432,7.75,7.710000038146973,48605008.0,6.957256317138672
2014-08-07,7.744999885559082,7.579999923706055,7.710000038146973,7.585000038146973,54255602.0,6.844460964202881
2014-08-08,7.710000038146973,7.59499979019165,7.59499979019165,7.684999942779541,36167828.0,6.934697151184082
2014-08-11,7.715000152587891,7.625,7.704999923706055,7.699999809265137,64887330.0,6.948232650756836
2014-08-12,7.679999828338623,7.480000019073486,7.679999828338623,7.534999847412109,91448502.0,6.799342155456543
2014-08-13,7.525000095367432,7.369999885559082,7.494999885559082,7.489999771118164,69068406.0,6.758735656738281
2014-08-14,7.505000114440918,7.375,7.494999885559082,7.380000114440918,58265192.0,6.659474849700928
2014-08-15,7.454999923706055,7.375,7.375,7.425000190734863,41057514.0,6.700082302093506
2014-08-18,7.639999866485596,7.409999847412109,7.429999828338623,7.630000114440918,81922130.0,6.885067462921143
2014-08-19,7.664999961853027,7.534999847412109,7.619999885559082,7.610000133514404,52755528.0,6.867020606994629
2014-08-20,7.724999904632568,7.559999942779541,7.625,7.644999980926514,84951760.0,6.898602485656738
2014-08-21,7.675000190734863,7.494999885559082,7.664999961853027,7.599999904632568,57289830.0,6.857995510101318
2014-08-22,7.71999979019165,7.59499979019165,7.639999866485596,7.610000133514404,64342106.0,6.867020606994629
2014-08-25,7.809999942779541,7.574999809265137,7.625,7.764999866485596,101820602.0,7.006886005401611
2014-08-26,7.840000152587891,7.590000152587891,7.75,7.650000095367432,68389156.0,6.903114318847656
2014-08-27,7.684999942779541,7.449999809265137,7.635000228881836,7.519999980926514,63905184.0,6.785806655883789
2014-08-28,7.324999809265137,6.880000114440918,7.300000190734863,6.920000076293945,213987552.0,6.244386196136475
2014-08-29,6.980000019073486,6.864999771118164,6.920000076293945,6.954999923706055,75537860.0,6.2759690284729
2014-09-01,7.21999979019165,6.864999771118164,6.900000095367432,7.175000190734863,141429554.0,6.474489212036133
2014-09-02,7.204999923706055,7.099999904632568,7.144999980926514,7.170000076293945,95931056.0,6.469977855682373
2014-09-03,7.224999904632568,7.119999885559082,7.175000190734863,7.175000190734863,88293738.0,6.474489212036133
2014-09-04,7.289999961853027,7.090000152587891,7.175000190734863,7.244999885559082,135762368.0,6.537655353546143
2014-09-05,7.380000114440918,7.215000152587891,7.275000095367432,7.355000019073486,116892816.0,6.636916160583496
2014-09-09,7.440000057220459,7.255000114440918,7.380000114440918,7.414999961853027,128288576.0,6.6910576820373535
2014-09-10,7.525000095367432,7.329999923706055,7.40500020980835,7.5,119769016.0,6.767759323120117
2014-09-11,7.59499979019165,7.324999809265137,7.494999885559082,7.34499979019165,156351878.0,6.627892017364502
2014-09-12,7.389999866485596,7.28000020980835,7.295000076293945,7.380000114440918,92977284.0,6.659474849700928
2014-09-15,7.445000171661377,7.289999961853027,7.380000114440918,7.389999866485596,97274176.0,6.6684980392456055
2014-09-16,7.494999885559082,7.239999771118164,7.400000095367432,7.295000076293945,159462254.0,6.582773685455322
2014-09-17,7.385000228881836,7.239999771118164,7.349999904632568,7.360000133514404,74935378.0,6.641427516937256
2014-09-18,7.429999828338623,7.295000076293945,7.355000019073486,7.355000019073486,107870026.0,6.636916160583496
2014-09-19,7.679999828338623,7.335000038146973,7.360000133514404,7.619999885559082,258308080.0,6.876043319702148
2014-09-22,8.079999923706055,7.699999809265137,7.699999809265137,7.860000133514404,241736328.0,7.092611789703369
2014-09-23,7.909999847412109,7.670000076293945,7.900000095367432,7.869999885559082,125829110.0,7.101635456085205
2014-09-24,7.914999961853027,7.764999866485596,7.849999904632568,7.835000038146973,110128520.0,7.070052146911621
2014-09-25,8.069999694824219,7.784999847412109,7.940000057220459,7.849999904632568,119598790.0,7.083587646484375
2014-09-26,8.15999984741211,7.755000114440918,7.800000190734863,7.934999942779541,111846948.0,7.160289764404297
2014-09-29,8.015000343322754,7.795000076293945,7.940000057220459,7.840000152587891,152115572.0,7.074564456939697
2014-09-30,7.829999923706055,7.605000019073486,7.824999809265137,7.760000228881836,159526998.0,7.00237512588501
2014-10-08,7.934999942779541,7.809999942779541,7.840000152587891,7.864999771118164,111462060.0,7.097123622894287
2014-10-09,7.885000228881836,7.679999828338623,7.864999771118164,7.735000133514404,89210970.0,6.979815483093262
2014-10-10,7.715000152587891,7.585000038146973,7.699999809265137,7.610000133514404,87411756.0,6.867020606994629
2014-10-13,7.659999847412109,7.539999961853027,7.605000019073486,7.65500020980835,49637836.0,6.907626628875732
2014-10-14,7.985000133514404,7.764999866485596,7.894999980926514,7.784999847412109,126084834.0,7.024933815002441
2014-10-15,7.900000095367432,7.715000152587891,7.840000152587891,7.809999942779541,70936594.0,7.047492980957031
2014-10-16,7.784999847412109,7.630000114440918,7.724999904632568,7.635000228881836,64642936.0,6.889578819274902
2014-10-17,7.690000057220459,7.519999980926514,7.650000095367432,7.599999904632568,55232912.0,6.857995510101318
2014-10-20,7.659999847412109,7.574999809265137,7.579999923706055,7.625,45417364.0,6.880554676055908
2014-10-21,7.630000114440918,7.349999904632568,7.619999885559082,7.360000133514404,82787062.0,6.641427516937256
2014-10-22,7.420000076293945,7.215000152587891,7.400000095367432,7.215000152587891,62731586.0,6.510584354400635
2014-10-23,7.425000190734863,7.170000076293945,7.235000133514404,7.289999961853027,63158644.0,6.578261852264404
2014-10-24,7.369999885559082,7.239999771118164,7.324999809265137,7.289999961853027,36579678.0,6.578261852264404
2014-10-27,7.15500020980835,7.0,7.099999904632568,7.114999771118164,70610970.0,6.420347690582275
2014-10-28,7.264999866485596,7.135000228881836,7.150000095367432,7.260000228881836,51356948.0,6.5511908531188965
2014-10-29,7.329999923706055,7.179999828338623,7.28000020980835,7.260000228881836,72519610.0,6.5511908531188965
2014-10-30,7.304999828338623,7.179999828338623,7.264999866485596,7.184999942779541,66699556.0,6.483513355255127
2014-10-31,7.465000152587891,7.210000038146973,7.210000038146973,7.434999942779541,107046204.0,6.709105014801025
2014-11-03,7.539999961853027,7.364999771118164,7.460000038146973,7.409999847412109,76063686.0,6.6865458488464355
2014-11-04,7.394999980926514,7.309999942779541,7.394999980926514,7.329999923706055,57246192.0,6.614356994628906
2014-11-05,7.409999847412109,7.295000076293945,7.340000152587891,7.364999771118164,41836372.0,6.645938873291016
2014-11-06,7.389999866485596,7.260000228881836,7.389999866485596,7.315000057220459,39495922.0,6.600821018218994
2014-11-07,7.324999809265137,7.190000057220459,7.324999809265137,7.210000038146973,56168256.0,6.506072998046875
2014-11-10,7.324999809265137,7.170000076293945,7.230000019073486,7.315000057220459,47882950.0,6.600821018218994
2014-11-11,7.375,7.105000019073486,7.329999923706055,7.150000095367432,62981004.0,6.451930522918701
2014-11-12,7.235000133514404,7.114999771118164,7.164999961853027,7.224999904632568,31418078.0,6.519608020782471
2014-11-13,7.25,7.164999961853027,7.239999771118164,7.190000057220459,39817416.0,6.488025188446045
2014-11-14,7.400000095367432,7.139999866485596,7.199999809265137,7.380000114440918,71916764.0,6.659474849700928
2014-11-17,7.480000019073486,7.335000038146973,7.400000095367432,7.349999904632568,56842360.0,6.632404327392578
2014-11-18,7.360000133514404,7.25,7.340000152587891,7.269999980926514,40113782.0,6.560214519500732
2014-11-19,7.355000019073486,7.230000019073486,7.264999866485596,7.289999961853027,33289968.0,6.578261852264404
2014-11-20,7.369999885559082,7.244999885559082,7.284999847412109,7.329999923706055,35376368.0,6.614356994628906
2014-11-21,7.389999866485596,7.260000228881836,7.340000152587891,7.34499979019165,44502972.0,6.627892017364502
2014-11-24,7.420000076293945,7.335000038146973,7.400000095367432,7.369999885559082,74330912.0,6.65045166015625
2014-11-25,7.514999866485596,7.364999771118164,7.369999885559082,7.494999885559082,100332204.0,6.763247013092041
2014-11-26,7.610000133514404,7.420000076293945,7.510000228881836,7.514999866485596,80433236.0,6.781294345855713
2014-11-27,7.579999923706055,7.40500020980835,7.559999942779541,7.480000019073486,72089790.0,6.749711990356445
2014-11-28,7.489999771118164,7.300000190734863,7.485000133514404,7.380000114440918,77929262.0,6.659474849700928
2014-12-01,7.565000057220459,7.355000019073486,7.385000228881836,7.46999979019165,104288710.0,6.740687847137451
2014-12-02,7.579999923706055,7.445000171661377,7.46999979019165,7.539999961853027,99095852.0,6.803853511810303
2014-12-03,7.985000133514404,7.510000228881836,7.565000057220459,7.820000171661377,181943012.0,7.056516647338867
2014-12-04,7.974999904632568,7.78000020980835,7.885000228881836,7.90500020980835,166984042.0,7.133217811584473
2014-12-05,7.929999828338623,7.554999828338623,7.90500020980835,7.675000190734863,133522110.0,6.9256744384765625
2014-12-08,7.914999961853027,7.554999828338623,7.650000095367432,7.815000057220459,131420634.0,7.052005290985107
2014-12-09,8.46500015258789,7.784999847412109,7.824999809265137,7.989999771118164,228662394.0,7.209919452667236
2014-12-10,8.324999809265137,8.029999732971191,8.029999732971191,8.180000305175781,154398910.0,7.381369113922119
2014-12-11,8.319999694824219,8.024999618530273,8.164999961853027,8.100000381469727,111558752.0,7.30918025970459
2014-12-12,8.800000190734863,8.050000190734863,8.130000114440918,8.595000267028809,201483196.0,7.755852699279785
2014-12-15,8.96500015258789,8.619999885559082,8.694999694824219,8.739999771118164,162346944.0,7.886695861816406
2014-12-16,8.725000381469727,8.515000343322754,8.614999771118164,8.694999694824219,101666556.0,7.846088409423828
2014-12-17,8.890000343322754,8.5649995803833,8.699999809265137,8.65999984741211,112478914.0,7.8145060539245605
2014-12-18,9.100000381469727,8.65999984741211,8.670000076293945,8.979999542236328,133717142.0,8.103263854980469
2014-12-19,9.09000015258789,8.619999885559082,8.979999542236328,8.854999542236328,99357450.0,7.990467071533203
2014-12-22,9.25,8.664999961853027,8.8149995803833,8.859999656677246,142501012.0,7.994977951049805
2014-12-23,9.649999618530273,9.100000381469727,9.100000381469727,9.430000305175781,233079018.0,8.509330749511719
2014-12-24,10.050000190734863,9.425000190734863,9.630000114440918,9.944999694824219,242852542.0,8.974048614501953
2014-12-25,10.140000343322754,9.710000038146973,9.949999809265137,10.005000114440918,167468152.0,9.028190612792969
2014-12-26,10.1899995803833,9.84000015258789,9.954999923706055,9.970000267028809,121551574.0,8.996609687805176
2014-12-29,10.444999694824219,9.90999984741211,10.0,10.255000114440918,133264358.0,9.253782272338867
2014-12-30,10.345000267028809,9.635000228881836,10.279999732971191,9.654999732971191,143909286.0,8.712361335754395
2014-12-31,9.890000343322754,9.359999656677246,9.699999809265137,9.84000015258789,147331522.0,8.879300117492676
2015-01-05,10.824999809265137,9.979999542236328,10.029999732971191,10.774999618530273,209111884.0,9.723012924194336
2015-01-06,11.09000015258789,10.5649995803833,10.805000305175781,10.925000190734863,150632228.0,9.858368873596191
2015-01-07,11.050000190734863,10.630000114440918,10.890000343322754,10.84000015258789,104907714.0,9.781668663024902
2015-01-08,11.875,10.789999961853027,10.899999618530273,11.489999771118164,160546184.0,10.368206024169922
2015-01-09,12.199999809265137,11.244999885559082,11.5,11.345000267028809,201782636.0,10.237364768981934
2015-01-12,12.479999542236328,11.574999809265137,11.75,12.475000381469727,202440676.0,11.257040023803711
2015-01-13,12.640000343322754,12.005000114440918,12.574999809265137,12.28499984741211,135110360.0,11.085588455200195
2015-01-14,12.550000190734863,12.09000015258789,12.300000190734863,12.539999961853027,85794592.0,11.315693855285645
2015-01-15,12.739999771118164,12.25,12.5,12.390000343322754,96171356.0,11.180338859558105
2015-01-16,13.130000114440918,12.119999885559082,12.425000190734863,12.395000457763672,139315836.0,11.184849739074707
2015-01-19,13.050000190734863,11.515000343322754,12.050000190734863,11.914999961853027,184429116.0,10.751712799072266
2015-01-20,12.59000015258789,11.895000457763672,11.994999885559082,12.494999885559082,149145612.0,11.275086402893066
2015-01-21,13.074999809265137,12.354999542236328,12.505000114440918,12.770000457763672,133661924.0,11.523238182067871
2015-01-22,12.9399995803833,12.449999809265137,12.800000190734863,12.65999984741211,98561276.0,11.42397689819336
2015-01-23,13.489999771118164,12.600000381469727,12.675000190734863,13.404999732971191,162995026.0,12.096240997314453
2015-01-26,13.545000076293945,13.194999694824219,13.390000343322754,13.420000076293945,97971988.0,12.109776496887207
2015-01-27,13.574999809265137,12.675000190734863,13.460000038146973,13.085000038146973,132558660.0,11.807482719421387
2015-01-28,13.085000038146973,12.329999923706055,13.085000038146973,12.40999984741211,156152824.0,11.198386192321777
2015-01-29,12.329999923706055,11.975000381469727,12.28499984741211,12.045000076293945,139386056.0,10.86902141571045
2015-01-30,12.385000228881836,11.899999618530273,12.140000343322754,11.920000076293945,98082850.0,10.7562255859375
2015-02-02,12.255000114440918,11.59000015258789,11.75,12.130000114440918,75965012.0,10.945723533630371
2015-02-03,12.305000305175781,11.774999618530273,12.1899995803833,12.029999732971191,89321354.0,10.855484962463379
2015-02-04,12.194999694824219,11.244999885559082,12.029999732971191,11.260000228881836,159106776.0,10.160662651062012
2015-02-05,11.78499984741211,11.010000228881836,11.489999771118164,11.390000343322754,197349202.0,10.277970314025879
2015-02-06,11.425000190734863,10.895000457763672,11.300000190734863,11.079999923706055,95620388.0,9.998235702514648
2015-02-09,11.569999694824219,11.015000343322754,11.079999923706055,11.364999771118164,83715672.0,10.255412101745605
2015-02-10,11.630000114440918,11.25,11.390000343322754,11.524999618530273,67845678.0,10.399788856506348
2015-02-11,11.6850004196167,11.375,11.524999618530273,11.505000114440918,62074796.0,10.381742477416992
2015-02-12,12.654999732971191,11.515000343322754,11.515000343322754,12.654999732971191,189718570.0,11.419464111328125
2015-02-13,12.864999771118164,12.34000015258789,12.640000343322754,12.670000076293945,144010204.0,11.433002471923828
2015-02-16,13.350000381469727,12.579999923706055,12.664999961853027,12.895000457763672,132722108.0,11.63603401184082
2015-02-17,13.050000190734863,12.625,13.020000457763672,12.795000076293945,83825934.0,11.545796394348145
2015-02-25,12.975000381469727,11.975000381469727,12.975000381469727,12.045000076293945,143173370.0,10.86902141571045
2015-02-26,12.579999923706055,11.795000076293945,12.0,12.324999809265137,101813744.0,11.121683120727539
2015-02-27,12.5,12.109999656677246,12.354999542236328,12.350000381469727,79311870.0,11.144244194030762
2015-03-02,12.579999923706055,12.100000381469727,12.5,12.239999771118164,98707970.0,11.04498291015625
2015-03-03,12.9399995803833,12.069999694824219,12.100000381469727,12.414999961853027,164196804.0,11.202897071838379
2015-03-04,12.8100004196167,12.329999923706055,12.489999771118164,12.680000305175781,89885894.0,11.442025184631348
2015-03-05,12.774999618530273,12.25,12.694999694824219,12.444999694824219,91067882.0,11.229968070983887
2015-03-06,12.984999656677246,12.414999961853027,12.859999656677246,12.614999771118164,121557286.0,11.383370399475098
2015-03-09,12.664999961853027,12.305000305175781,12.625,12.545000076293945,72690816.0,11.320205688476562
2015-03-10,12.84000015258789,12.470000267028809,12.800000190734863,12.510000228881836,86747240.0,11.28862190246582
2015-03-11,12.510000228881836,12.15999984741211,12.449999809265137,12.244999885559082,90663846.0,11.049493789672852
2015-03-12,12.414999961853027,11.949999809265137,12.25,12.074999809265137,101137906.0,10.896092414855957
2015-03-13,12.279999732971191,12.029999732971191,12.125,12.109999656677246,67034194.0,10.927675247192383
2015-03-16,12.484999656677246,12.135000228881836,12.15999984741211,12.430000305175781,94741404.0,11.216432571411133
2015-03-17,12.75,12.305000305175781,12.545000076293945,12.600000381469727,129349848.0,11.36983585357666
2015-03-18,12.725000381469727,12.5,12.609999656677246,12.720000267028809,111655482.0,11.478120803833008
2015-03-19,13.989999771118164,12.630000114440918,12.680000305175781,13.989999771118164,257152680.0,12.624126434326172
2015-03-20,14.145000457763672,13.420000076293945,14.145000457763672,13.675000190734863,193611046.0,12.339881896972656
2015-03-23,13.875,13.585000038146973,13.800000190734863,13.694999694824219,127672800.0,12.357928276062012
2015-03-24,14.4399995803833,13.739999771118164,13.78499984741211,14.149999618530273,201672060.0,12.768505096435547
2015-03-25,14.390000343322754,13.800000190734863,14.125,14.229999542236328,138860350.0,12.84069538116455
2015-03-26,14.899999618530273,14.100000381469727,14.229999542236328,14.204999923706055,138855006.0,12.818134307861328
2015-03-27,14.989999771118164,14.255000114440918,14.470000267028809,14.885000228881836,141346390.0,13.431747436523438
2015-03-30,15.585000038146973,14.9399995803833,15.0,15.255000114440918,155678540.0,13.765623092651367
2015-03-31,15.625,14.635000228881836,15.5,14.654999732971191,197623360.0,13.224201202392578
2015-04-01,14.984999656677246,14.5,14.550000190734863,14.725000381469727,123523574.0,13.28736686706543
2015-04-02,14.975000381469727,14.5600004196167,14.765000343322754,14.729999542236328,113672288.0,13.291877746582031
2015-04-03,15.300000190734863,14.699999809265137,14.765000343322754,15.079999923706055,143729542.0,13.607707023620605
2015-04-07,15.079999923706055,15.079999923706055,15.079999923706055,15.079999923706055,0.0,13.607707023620605
2015-04-08,15.079999923706055,14.25,14.944999694824219,14.489999771118164,230874954.0,13.075310707092285
2015-04-09,14.899999618530273,14.404999732971191,14.6899995803833,14.800000190734863,140080174.0,13.355045318603516
2015-04-10,15.489999771118164,14.65999984741211,14.75,15.354999542236328,149316004.0,13.85585880279541
2015-04-13,15.739999771118164,15.305000305175781,15.510000228881836,15.574999809265137,124173556.0,14.0543794631958
2015-04-14,15.569999694824219,14.920000076293945,15.569999694824219,15.09000015258789,135881748.0,13.616731643676758
2015-04-15,15.09000015258789,14.404999732971191,15.09000015258789,14.420000076293945,113075706.0,13.01214599609375
2015-04-16,14.84000015258789,14.199999809265137,14.399999618530273,14.6899995803833,83315416.0,13.255784034729004
2015-04-17,15.100000381469727,14.65999984741211,14.795000076293945,14.835000038146973,103280470.0,13.386627197265625
2015-04-20,14.710000038146973,14.079999923706055,14.710000038146973,14.3149995803833,140004678.0,12.91739559173584
2015-04-21,14.654999732971191,14.0649995803833,14.125,14.635000228881836,113685038.0,13.206153869628906
2015-04-22,15.125,14.699999809265137,14.75,14.96500015258789,120007448.0,13.503934860229492
2015-04-23,15.09000015258789,14.675000190734863,15.074999809265137,14.84000015258789,118131808.0,13.39113998413086
2015-04-24,14.774999618530273,14.289999961853027,14.5,14.520000457763672,101830518.0,13.102381706237793
2015-04-27,15.25,14.545000076293945,14.545000076293945,15.135000228881836,165658462.0,13.65733814239502
2015-04-28,15.130000114440918,14.475000381469727,14.954999923706055,14.574999809265137,119003772.0,13.152010917663574
2015-04-29,14.770000457763672,14.350000381469727,14.524999618530273,14.604999542236328,76172980.0,13.179082870483398
2015-04-30,15.4350004196167,14.53499984741211,14.675000190734863,15.024999618530273,168542924.0,13.558076858520508
2015-05-04,16.530000686645508,15.074999809265137,15.074999809265137,16.420000076293945,240093362.0,14.816880226135254
2015-05-05,16.360000610351562,15.154999732971191,16.149999618530273,15.210000038146973,175490254.0,13.725015640258789
2015-05-06,15.664999961853027,14.399999618530273,15.119999885559082,14.609999656677246,174485634.0,13.183594703674316
2015-05-07,14.835000038146973,14.274999618530273,14.600000381469727,14.479999542236328,79281702.0,13.066286087036133
2015-05-08,14.885000228881836,14.4399995803833,14.649999618530273,14.779999732971191,91630764.0,13.336996078491211
2015-05-11,15.34000015258789,14.845000267028809,14.899999618530273,15.274999618530273,118998172.0,13.783669471740723
2015-05-12,15.390000343322754,14.944999694824219,15.380000114440918,15.295000076293945,136802332.0,13.801716804504395
2015-05-13,15.975000381469727,15.005000114440918,15.295000076293945,15.765000343322754,165869358.0,14.225829124450684
2015-05-14,16.325000762939453,15.579999923706055,15.670000076293945,15.805000305175781,126571166.0,14.261923789978027
2015-05-15,15.869999885559082,15.0600004196167,15.8149995803833,15.175000190734863,108594996.0,13.69343376159668
2015-05-18,15.4399995803833,14.850000381469727,15.069999694824219,15.1899995803833,86029174.0,13.7069673538208
2015-05-19,15.9399995803833,15.100000381469727,15.239999771118164,15.774999618530273,127592768.0,14.234853744506836
2015-05-20,16.235000610351562,15.630000114440918,15.829999923706055,15.760000228881836,145464834.0,14.221318244934082
2015-05-21,16.979999542236328,15.630000114440918,15.704999923706055,16.875,196947772.0,15.227457046508789
2015-05-22,17.100000381469727,16.450000762939453,16.940000534057617,16.950000762939453,167865504.0,15.295137405395508
2015-05-25,18.399999618530273,17.0,17.0,18.149999618530273,171409262.0,16.37797737121582
2015-05-26,18.635000228881836,17.920000076293945,18.149999618530273,18.440000534057617,146939848.0,16.639665603637695
2015-05-27,18.989999771118164,18.0049991607666,18.770000457763672,18.59000015258789,136671862.0,16.7750186920166
2015-05-28,18.719999313354492,16.729999542236328,18.649999618530273,16.729999542236328,200053634.0,15.096614837646484
2015-05-29,17.325000762939453,16.299999237060547,16.735000610351562,17.135000228881836,155883294.0,15.462072372436523
2015-06-01,18.094999313354492,17.030000686645508,17.334999084472656,18.030000686645508,132365566.0,16.26969337463379
2015-06-02,19.834999084472656,17.75,17.950000762939453,19.809999465942383,204842468.0,17.87590789794922
2015-06-03,20.174999237060547,19.100000381469727,19.575000762939453,19.610000610351562,148342108.0,17.6954345703125
2015-06-04,21.389999389648438,18.399999618530273,19.950000762939453,21.139999389648438,223174494.0,19.0760555267334
2015-06-05,22.149999618530273,20.510000228881836,21.90999984741211,21.06999969482422,201766972.0,19.01289176940918
2015-06-08,21.25,19.950000762939453,21.104999542236328,20.44499969482422,153646312.0,18.448911666870117
2015-06-09,20.780000686645508,20.0,20.75,20.264999389648438,132680324.0,18.28648567199707
2015-06-10,20.8700008392334,19.600000381469727,20.0,20.010000228881836,82483701.0,18.281917572021484
2015-06-11,19.8700008392334,18.829999923706055,19.59000015258789,19.200000762939453,194233398.0,17.541868209838867
2015-06-12,19.34000015258789,18.68000030517578,19.200000762939453,18.979999542236328,134889444.0,17.340869903564453
2015-06-15,19.170000076293945,18.34000015258789,19.059999465942383,18.459999084472656,122662024.0,16.865774154663086
2015-06-16,19.260000228881836,17.959999084472656,18.239999771118164,18.690000534057617,142905065.0,17.07591438293457
2015-06-17,18.81999969482422,17.5,18.5,18.3799991607666,113733828.0,16.79268455505371
2015-06-18,18.350000381469727,17.100000381469727,18.350000381469727,17.209999084472656,98028367.0,15.72372817993164
2015-06-19,17.200000762939453,15.489999771118164,16.989999771118164,15.5,117222116.0,14.161405563354492
2015-06-23,16.770000457763672,14.300000190734863,15.680000305175781,16.709999084472656,122629799.0,15.266908645629883
2015-06-24,16.950000762939453,16.0,16.899999618530273,16.610000610351562,121994866.0,15.175545692443848
2015-06-25,16.75,15.130000114440918,16.68000030517578,15.460000038146973,107543593.0,14.124859809875488
2015-06-26,15.229999542236328,13.90999984741211,14.960000038146973,13.90999984741211,136998142.0,12.708719253540039
2015-06-29,14.4399995803833,12.520000457763672,14.40999984741211,12.880000114440918,165359810.0,11.767670631408691
2015-06-30,14.170000076293945,12.539999961853027,12.869999885559082,14.170000076293945,176966875.0,12.94626522064209
2015-07-01,15.300000190734863,14.0,14.399999618530273,14.239999771118164,219106476.0,13.01021957397461
2015-07-02,14.800000190734863,13.5,14.600000381469727,14.130000114440918,164656698.0,12.909720420837402
2015-07-03,14.869999885559082,12.819999694824219,13.890000343322754,13.880000114440918,175094752.0,12.681310653686523
2015-07-06,15.270000457763672,13.239999771118164,15.270000457763672,14.449999809265137,209925025.0,13.202083587646484
2015-07-07,14.270000457763672,13.010000228881836,13.899999618530273,13.010000228881836,200036032.0,11.886444091796875
2015-07-08,11.710000038146973,11.710000038146973,11.710000038146973,11.710000038146973,47160100.0,10.698713302612305
2015-07-09,12.880000114440918,10.539999961853027,10.539999961853027,12.880000114440918,267160270.0,11.767670631408691
2015-07-10,14.170000076293945,13.0,13.399999618530273,14.170000076293945,231842060.0,12.94626522064209
2015-07-13,15.59000015258789,14.020000457763672,14.5600004196167,15.59000015258789,342681806.0,14.243632316589355
2015-07-14,15.800000190734863,14.380000114440918,14.989999771118164,14.539999961853027,290399426.0,13.284311294555664
2015-07-15,14.270000457763672,13.09000015258789,14.100000381469727,13.09000015258789,190757755.0,11.959534645080566
2015-07-16,13.920000076293945,11.989999771118164,13.09000015258789,13.300000190734863,137213953.0,12.151399612426758
2015-07-17,14.350000381469727,13.3100004196167,13.430000305175781,14.130000114440918,138783835.0,12.909720420837402
2015-07-20,14.460000038146973,13.729999542236328,14.130000114440918,13.989999771118164,142613435.0,12.781810760498047
2015-07-21,14.180000305175781,13.520000457763672,13.520000457763672,13.890000343322754,105893676.0,12.690445899963379
2015-07-22,15.100000381469727,13.680000305175781,13.800000190734863,14.789999961853027,202461517.0,13.51272201538086
2015-07-23,14.949999809265137,14.300000190734863,14.670000076293945,14.829999923706055,197823494.0,13.549266815185547
2015-07-24,15.1899995803833,14.020000457763672,14.760000228881836,14.239999771118164,176326609.0,13.01021957397461
2015-07-27,14.239999771118164,12.819999694824219,13.8100004196167,12.819999694824219,145036098.0,11.712852478027344
2015-07-28,12.989999771118164,11.59000015258789,12.029999732971191,12.359999656677246,158139197.0,11.29257869720459
2015-07-29,12.979999542236328,12.220000267028809,12.5,12.949999809265137,97552221.0,11.831625938415527
2015-07-30,13.039999961853027,12.109999656677246,12.899999618530273,12.319999694824219,85649865.0,11.25603199005127
2015-07-31,12.449999809265137,12.079999923706055,12.100000381469727,12.34000015258789,67730034.0,11.274306297302246
2015-08-03,12.850000381469727,12.100000381469727,12.149999618530273,12.8100004196167,85490412.0,11.703716278076172
2015-08-04,13.40999984741211,12.8100004196167,12.819999694824219,13.329999923706055,94400112.0,12.178808212280273
2015-08-05,13.640000343322754,12.850000381469727,13.3100004196167,13.039999961853027,89282630.0,11.913853645324707
2015-08-06,13.050000190734863,12.6899995803833,12.8100004196167,12.75,49202163.0,11.648897171020508
2015-08-07,13.149999618530273,12.859999656677246,12.949999809265137,13.029999732971191,62300333.0,11.904715538024902
2015-08-10,13.760000228881836,13.029999732971191,13.119999885559082,13.609999656677246,114585940.0,12.434627532958984
2015-08-11,14.390000343322754,13.4399995803833,13.5600004196167,14.279999732971191,156836119.0,13.046764373779297
2015-08-12,14.5,13.649999618530273,14.0,13.729999542236328,119207844.0,12.54426383972168
2015-08-13,14.0,13.520000457763672,13.649999618530273,13.989999771118164,89945116.0,12.781810760498047
2015-08-14,14.149999618530273,13.710000038146973,14.079999923706055,13.760000228881836,85895177.0,12.571673393249512
2015-08-17,13.75,13.329999923706055,13.680000305175781,13.65999984741211,77214470.0,12.48030948638916
2015-08-18,13.930000305175781,12.289999961853027,13.6899995803833,12.399999618530273,111710396.0,11.329123497009277
2015-08-19,13.470000267028809,11.75,12.210000038146973,13.270000457763672,114753406.0,12.123990058898926
2015-08-20,13.489999771118164,12.600000381469727,13.0,12.729999542236328,95521155.0,11.630624771118164
2015-08-21,13.390000343322754,12.359999656677246,13.119999885559082,12.819999694824219,109818559.0,11.712852478027344
2015-08-24,12.430000305175781,11.539999961853027,12.010000228881836,11.539999961853027,108526890.0,10.543394088745117
2015-08-25,10.800000190734863,10.390000343322754,10.399999618530273,10.390000343322754,114210462.0,9.492709159851074
2015-08-26,10.869999885559082,9.630000114440918,10.600000381469727,9.720000267028809,110949897.0,8.880572319030762
2015-08-27,10.270000457763672,9.470000267028809,10.119999885559082,10.199999809265137,89404402.0,9.319117546081543
2015-08-28,10.880000114440918,10.079999923706055,10.380000114440918,10.75,124105569.0,9.821619987487793
2015-08-31,10.649999618530273,10.079999923706055,10.5,10.449999809265137,94720944.0,9.547527313232422
2015-09-01,10.420000076293945,9.729999542236328,10.300000190734863,10.239999771118164,96702284.0,9.355664253234863
2015-09-02,10.460000038146973,9.779999732971191,9.819999694824219,10.239999771118164,94208518.0,9.355664253234863
2015-09-07,10.75,10.229999542236328,10.3100004196167,10.289999961853027,49948092.0,9.401346206665039
2015-09-08,10.880000114440918,10.100000381469727,10.289999961853027,10.739999771118164,49670106.0,9.812482833862305
2015-09-09,11.1899995803833,10.779999732971191,11.050000190734863,10.949999809265137,89291674.0,10.00434684753418
2015-09-10,10.859999656677246,10.5,10.699999809265137,10.5600004196167,52412733.0,9.648029327392578
2015-09-11,10.699999809265137,10.300000190734863,10.600000381469727,10.430000305175781,41331188.0,9.529255867004395
2015-09-14,10.5,9.5,10.489999771118164,10.149999618530273,76168955.0,9.273435592651367
2015-09-15,9.949999809265137,9.420000076293945,9.800000190734863,9.449999809265137,47996017.0,8.633889198303223
2015-09-16,10.350000381469727,9.40999984741211,9.4399995803833,10.140000343322754,52359564.0,9.264299392700195
2015-09-17,10.220000267028809,9.699999809265137,10.0,9.720000267028809,51798382.0,8.880572319030762
2015-09-18,9.949999809265137,9.65999984741211,9.800000190734863,9.770000457763672,25820497.0,8.926253318786621
2015-09-21,10.09000015258789,9.550000190734863,9.649999618530273,10.039999961853027,39713228.0,9.17293643951416
2015-09-22,10.170000076293945,9.949999809265137,10.09000015258789,10.0600004196167,42720576.0,9.19120979309082
2015-09-23,10.0,9.720000267028809,9.890000343322754,9.800000190734863,30765724.0,8.953662872314453
2015-09-24,10.050000190734863,9.8100004196167,9.8100004196167,9.979999542236328,31468920.0,9.118117332458496
2015-09-25,10.0,9.5600004196167,9.979999542236328,9.640000343322754,31498488.0,8.807479858398438
2015-09-28,9.720000267028809,9.5,9.649999618530273,9.649999618530273,20778438.0,8.81661605834961
2015-09-29,9.59000015258789,9.40999984741211,9.510000228881836,9.430000305175781,23630697.0,8.615617752075195
2015-09-30,9.520000457763672,9.4399995803833,9.460000038146973,9.460000038146973,15620538.0,8.643024444580078
2015-10-08,10.3100004196167,9.710000038146973,9.84000015258789,10.170000076293945,69710441.0,9.291709899902344
2015-10-09,10.170000076293945,9.949999809265137,10.0,10.100000381469727,57115440.0,9.227755546569824
2015-10-12,10.640000343322754,10.119999885559082,10.1899995803833,10.510000228881836,89422546.0,9.602347373962402
2015-10-13,10.569999694824219,10.329999923706055,10.380000114440918,10.520000457763672,54966001.0,9.611482620239258
2015-10-14,10.510000228881836,10.199999809265137,10.449999809265137,10.220000267028809,45811599.0,9.337390899658203
2015-10-15,10.800000190734863,10.149999618530273,10.15999984741211,10.6899995803833,82866545.0,9.766800880432129
2015-10-16,11.260000228881836,10.579999923706055,10.779999732971191,11.180000305175781,127234293.0,10.214485168457031
2015-10-19,11.279999732971191,10.899999618530273,11.079999923706055,11.109999656677246,98356440.0,10.150528907775879
2015-10-20,11.170000076293945,10.960000038146973,11.029999732971191,11.119999885559082,67407488.0,10.159667015075684
2015-10-21,11.149999618530273,10.170000076293945,11.149999618530273,10.199999809265137,96654447.0,9.319117546081543
2015-10-22,10.600000381469727,10.119999885559082,10.25,10.5,60988346.0,9.593209266662598
2015-10-23,10.729999542236328,10.430000305175781,10.529999732971191,10.65999984741211,67153327.0,9.73939323425293
2015-10-26,10.880000114440918,10.649999618530273,10.850000381469727,10.75,61626052.0,9.821619987487793
2015-10-27,10.670000076293945,10.180000305175781,10.65999984741211,10.520000457763672,57469739.0,9.611482620239258
2015-10-28,10.6899995803833,10.300000190734863,10.479999542236328,10.359999656677246,47224041.0,9.465300559997559
2015-10-29,10.640000343322754,10.319999694824219,10.420000076293945,10.520000457763672,38678748.0,9.611482620239258
2015-10-30,10.600000381469727,10.289999961853027,10.449999809265137,10.40999984741211,45108024.0,9.510981559753418
2015-11-02,10.680000305175781,10.210000038146973,10.279999732971191,10.40999984741211,47263889.0,9.510981559753418
2015-11-03,10.569999694824219,10.359999656677246,10.399999618530273,10.460000038146973,33302876.0,9.55666446685791
2015-11-04,10.949999809265137,10.479999542236328,10.5,10.930000305175781,91645040.0,9.986075401306152
2015-11-05,11.25,10.800000190734863,10.869999885559082,11.0600004196167,120915219.0,10.10484790802002
2015-11-06,11.470000267028809,10.960000038146973,11.0,11.350000381469727,111199479.0,10.369803428649902
2015-11-09,11.600000381469727,11.149999618530273,11.270000457763672,11.470000267028809,111605311.0,10.479440689086914
2015-11-10,11.449999809265137,11.220000267028809,11.34000015258789,11.3100004196167,77973646.0,10.333258628845215
2015-11-11,11.4399995803833,11.199999809265137,11.350000381469727,11.350000381469727,64564902.0,10.369803428649902
2015-11-12,11.399999618530273,11.0600004196167,11.359999656677246,11.149999618530273,65042698.0,10.187073707580566
2015-11-13,11.109999656677246,10.859999656677246,11.010000228881836,10.920000076293945,55056262.0,9.97693920135498
2015-11-16,11.029999732971191,10.720000267028809,10.75,11.020000457763672,44923574.0,10.0683012008667
2015-11-17,11.420000076293945,11.09000015258789,11.109999656677246,11.149999618530273,82766057.0,10.187073707580566
2015-11-18,11.380000114440918,11.09000015258789,11.149999618530273,11.130000114440918,61168570.0,10.168802261352539
2015-11-19,11.550000190734863,11.140000343322754,11.239999771118164,11.489999771118164,83302312.0,10.497712135314941
2015-11-20,11.539999961853027,11.289999961853027,11.529999732971191,11.369999885559082,66133840.0,10.388075828552246
2015-11-23,11.4399995803833,11.130000114440918,11.399999618530273,11.170000076293945,58643912.0,10.20534896850586
2015-11-24,11.279999732971191,11.0600004196167,11.119999885559082,11.229999542236328,38691094.0,10.260167121887207
2015-11-25,11.270000457763672,11.130000114440918,11.199999809265137,11.229999542236328,46460087.0,10.260167121887207
2015-11-26,12.350000381469727,11.239999771118164,11.239999771118164,12.350000381469727,189952386.0,11.283443450927734
2015-11-27,13.260000228881836,12.149999618530273,12.300000190734863,12.510000228881836,303616022.0,11.4296236038208
2015-11-30,13.579999923706055,12.180000305175781,12.710000038146973,13.40999984741211,238475257.0,12.251899719238281
2015-12-01,13.260000228881836,12.539999961853027,13.130000114440918,12.8100004196167,148919529.0,11.703716278076172
2015-12-02,13.369999885559082,12.489999771118164,12.800000190734863,12.960000038146973,119916337.0,11.8407621383667
2015-12-03,13.050000190734863,12.630000114440918,13.050000190734863,12.859999656677246,96390647.0,11.749398231506348
2015-12-04,12.859999656677246,12.40999984741211,12.75,12.550000190734863,83926533.0,11.466170310974121
2015-12-07,12.829999923706055,12.449999809265137,12.670000076293945,12.770000457763672,74323989.0,11.667171478271484
2015-12-08,12.680000305175781,12.020000457763672,12.680000305175781,12.0600004196167,80517552.0,11.018486976623535
2015-12-09,12.1899995803833,11.90999984741211,12.069999694824219,11.970000267028809,50594995.0,10.936260223388672
2015-12-10,12.270000457763672,11.970000267028809,12.069999694824219,12.140000343322754,52549902.0,11.091577529907227
2015-12-11,12.149999618530273,11.720000267028809,12.029999732971191,12.050000190734863,47465560.0,11.009350776672363
2015-12-14,12.359999656677246,11.800000190734863,11.880000114440918,12.350000381469727,50931292.0,11.283443450927734
2015-12-15,12.550000190734863,12.1899995803833,12.350000381469727,12.25,47409524.0,11.192078590393066
2015-12-16,12.369999885559082,12.09000015258789,12.289999961853027,12.119999885559082,48368482.0,11.073305130004883
2015-12-17,12.5,12.170000076293945,12.199999809265137,12.449999809265137,75280169.0,11.374805450439453
2015-12-18,12.510000228881836,12.149999618530273,12.460000038146973,12.220000267028809,55535385.0,11.16466999053955
2015-12-21,12.510000228881836,12.119999885559082,12.149999618530273,12.399999618530273,62207613.0,11.329123497009277
2015-12-22,12.9399995803833,12.460000038146973,12.489999771118164,12.75,86465270.0,11.648897171020508
2015-12-23,12.770000457763672,12.510000228881836,12.760000228881836,12.520000457763672,67405867.0,11.438761711120605
2015-12-24,12.59000015258789,12.149999618530273,12.5600004196167,12.210000038146973,52372942.0,11.155532836914062
2015-12-25,12.470000267028809,12.199999809265137,12.25,12.329999923706055,32908075.0,11.265169143676758
2015-12-28,12.4399995803833,11.779999732971191,12.369999885559082,11.789999961853027,59367705.0,10.771804809570312
2015-12-29,11.920000076293945,11.600000381469727,11.84000015258789,11.829999923706055,40721760.0,10.808349609375
2015-12-30,11.970000267028809,11.800000190734863,11.84000015258789,11.899999618530273,34810307.0,10.87230396270752
2015-12-31,11.960000038146973,11.609999656677246,11.899999618530273,11.640000343322754,40605269.0,10.634758949279785
2016-01-04,11.729999542236328,10.479999542236328,11.630000114440918,10.489999771118164,39952204.0,9.584074020385742
2016-01-05,10.65999984741211,9.920000076293945,10.180000305175781,10.399999618530273,57394334.0,9.501845359802246
2016-01-06,10.630000114440918,10.3100004196167,10.420000076293945,10.609999656677246,36563042.0,9.693710327148438
2016-01-07,10.449999809265137,9.600000381469727,10.380000114440918,9.640000343322754,10684000.0,8.807479858398438
2016-01-08,10.149999618530273,9.460000038146973,10.050000190734863,9.989999771118164,57368973.0,9.1272554397583
2016-01-11,10.069999694824219,9.5,9.75,9.510000228881836,44226082.0,8.68870735168457
2016-01-12,9.680000305175781,9.40999984741211,9.579999923706055,9.539999961853027,33861238.0,8.716116905212402
2016-01-13,9.670000076293945,9.220000267028809,9.600000381469727,9.25,33117913.0,8.45116138458252
2016-01-14,9.489999771118164,8.899999618530273,9.0,9.420000076293945,41646107.0,8.60647964477539
2016-01-15,9.420000076293945,9.420000076293945,9.420000076293945,9.420000076293945,0.0,8.60647964477539
2016-01-18,9.25,8.720000267028809,8.729999542236328,9.069999694824219,44425482.0,8.28670597076416
2016-01-19,9.34000015258789,8.930000305175781,9.069999694824219,9.279999732971191,44083727.0,8.478569030761719
2016-01-20,9.270000457763672,8.979999542236328,9.1899995803833,9.039999961853027,38179354.0,8.259297370910645
2016-01-21,9.15999984741211,8.579999923706055,8.9399995803833,8.609999656677246,35924265.0,7.8664326667785645
2016-01-22,8.819999694824219,8.510000228881836,8.800000190734863,8.680000305175781,27477911.0,7.9303879737854
2016-01-25,8.859999656677246,8.6899995803833,8.770000457763672,8.760000228881836,22052881.0,8.003478050231934
2016-01-26,8.680000305175781,7.880000114440918,8.680000305175781,7.909999847412109,42004386.0,7.226884841918945
2016-01-27,8.029999732971191,7.400000095367432,7.949999809265137,7.730000019073486,38731721.0,7.062429904937744
2016-01-28,7.809999942779541,7.380000114440918,7.619999885559082,7.389999866485596,26073222.0,6.751791954040527
2016-01-29,7.789999961853027,7.340000152587891,7.389999866485596,7.78000020980835,31573115.0,7.10811185836792
2016-02-01,7.869999885559082,7.579999923706055,7.769999980926514,7.679999828338623,23308069.0,7.016747951507568
2016-02-02,7.940000057220459,7.650000095367432,7.679999828338623,7.900000095367432,23555586.0,7.217749118804932
2016-02-03,7.889999866485596,7.699999809265137,7.800000190734863,7.849999904632568,23590671.0,7.1720662117004395
2016-02-04,8.039999961853027,7.860000133514404,7.900000095367432,7.980000019073486,25586852.0,7.290839672088623
2016-02-05,8.050000190734863,7.920000076293945,8.020000457763672,7.929999828338623,16896739.0,7.245157241821289
2016-02-15,7.940000057220459,7.579999923706055,7.630000114440918,7.880000114440918,16067145.0,7.1994757652282715
2016-02-16,8.380000114440918,7.929999828338623,7.929999828338623,8.329999923706055,38062726.0,7.610612869262695
2016-02-17,8.359999656677246,8.199999809265137,8.319999694824219,8.329999923706055,33654562.0,7.610612869262695
2016-02-18,8.680000305175781,8.34000015258789,8.40999984741211,8.359999656677246,39065407.0,7.638022422790527
2016-02-19,8.369999885559082,8.270000457763672,8.3100004196167,8.359999656677246,19012940.0,7.638022422790527
2016-02-22,8.550000190734863,8.399999618530273,8.550000190734863,8.5,31057535.0,7.765932559967041
2016-02-23,8.65999984741211,8.329999923706055,8.5,8.40999984741211,29217514.0,7.683704853057861
2016-02-24,9.25,8.359999656677246,8.40999984741211,9.25,81109585.0,8.45116138458252
2016-02-25,9.109999656677246,8.329999923706055,9.109999656677246,8.369999885559082,78407949.0,7.647158622741699
2016-02-26,8.979999542236328,8.380000114440918,8.5,8.739999771118164,72719165.0,7.985205173492432
2016-02-29,8.65999984741211,8.0,8.510000228881836,8.239999771118164,48300386.0,7.528386116027832
2016-03-01,8.609999656677246,8.149999618530273,8.25,8.470000267028809,42026964.0,7.738523006439209
2016-03-02,9.319999694824219,8.489999771118164,8.539999961853027,9.229999542236328,111671842.0,8.432887077331543
2016-03-03,9.6899995803833,9.119999885559082,9.1899995803833,9.279999732971191,95386705.0,8.478569030761719
2016-03-04,10.079999923706055,9.15999984741211,9.319999694824219,9.65999984741211,140408781.0,8.825752258300781
2016-03-07,10.510000228881836,9.899999618530273,9.899999618530273,10.180000305175781,108586785.0,9.300846099853516
2016-03-08,10.119999885559082,9.609999656677246,10.109999656677246,10.09000015258789,62248216.0,9.21861743927002
2016-03-09,9.770000457763672,9.399999618530273,9.720000267028809,9.640000343322754,53402490.0,8.807479858398438
2016-03-10,9.789999961853027,9.350000381469727,9.609999656677246,9.5,38295723.0,8.679571151733398
2016-03-11,10.170000076293945,9.270000457763672,9.380000114440918,10.029999732971191,71135257.0,9.163798332214355
2016-03-14,10.800000190734863,10.020000457763672,10.449999809265137,10.079999923706055,113310567.0,9.209481239318848
2016-03-15,10.640000343322754,9.899999618530273,10.0,10.59000015258789,114948329.0,9.675436019897461
2016-03-16,10.5600004196167,10.210000038146973,10.430000305175781,10.369999885559082,70294128.0,9.474437713623047
2016-03-17,10.65999984741211,10.34000015258789,10.449999809265137,10.5600004196167,64605149.0,9.648029327392578
2016-03-18,11.0,10.489999771118164,10.760000228881836,10.539999961853027,118636528.0,9.629755973815918
2016-03-21,10.949999809265137,10.479999542236328,10.850000381469727,10.670000076293945,94681917.0,9.748529434204102
2016-03-22,10.880000114440918,10.430000305175781,10.649999618530273,10.649999618530273,81304943.0,9.730255126953125
2016-03-23,10.640000343322754,10.369999885559082,10.569999694824219,10.510000228881836,47951758.0,9.602347373962402
2016-03-24,10.779999732971191,10.319999694824219,10.470000267028809,10.550000190734863,64342963.0,9.638891220092773
2016-03-25,10.600000381469727,10.130000114440918,10.489999771118164,10.239999771118164,56408420.0,9.355664253234863
2016-03-28,10.479999542236328,10.149999618530273,10.220000267028809,10.229999542236328,36814583.0,9.346528053283691
2016-03-29,10.289999961853027,9.84000015258789,10.260000228881836,9.9399995803833,36392270.0,9.081571578979492
2016-03-30,10.260000228881836,10.020000457763672,10.029999732971191,10.220000267028809,33672698.0,9.337390899658203
2016-03-31,10.779999732971191,10.210000038146973,10.279999732971191,10.609999656677246,61678459.0,9.693710327148438
2016-04-01,10.649999618530273,10.229999542236328,10.550000190734863,10.529999732971191,41756096.0,9.62061882019043
2016-04-05,10.770000457763672,10.470000267028809,10.65999984741211,10.640000343322754,56313586.0,9.721118927001953
2016-04-06,10.640000343322754,10.640000343322754,10.640000343322754,10.640000343322754,0.0,9.721118927001953
2016-04-07,10.640000343322754,10.640000343322754,10.640000343322754,10.640000343322754,0.0,9.721118927001953
2016-04-08,11.40999984741211,10.279999732971191,10.6899995803833,10.779999732971191,95413667.0,9.849027633666992
2016-04-11,11.020000457763672,10.760000228881836,10.859999656677246,10.829999923706055,55292217.0,9.894709587097168
2016-04-12,10.850000381469727,10.479999542236328,10.829999923706055,10.539999961853027,37205674.0,9.629755973815918
2016-04-13,11.039999961853027,10.579999923706055,10.640000343322754,10.770000457763672,75139731.0,9.839892387390137
2016-04-14,11.0,10.65999984741211,11.0,10.770000457763672,35504403.0,9.839892387390137
2016-04-15,10.779999732971191,10.529999732971191,10.65999984741211,10.59000015258789,34586972.0,9.675436019897461
2016-04-18,10.510000228881836,10.199999809265137,10.5,10.220000267028809,36204894.0,9.337390899658203
2016-04-19,10.350000381469727,10.0600004196167,10.319999694824219,10.229999542236328,26928146.0,9.346528053283691
2016-04-20,10.390000343322754,9.510000228881836,10.260000228881836,10.020000457763672,56467206.0,9.1546630859375
2016-04-21,10.020000457763672,10.020000457763672,10.020000457763672,10.020000457763672,0.0,9.1546630859375
2016-04-22,9.960000038146973,9.579999923706055,9.800000190734863,9.84000015258789,30358267.0,8.99020767211914
2016-04-25,9.930000305175781,9.609999656677246,9.859999656677246,9.6899995803833,20618463.0,8.853161811828613
2016-04-26,9.869999885559082,9.640000343322754,9.699999809265137,9.760000228881836,21494983.0,8.917118072509766
2016-04-27,9.760000228881836,9.609999656677246,9.760000228881836,9.619999885559082,20037165.0,8.789207458496094
2016-04-28,9.680000305175781,9.130000114440918,9.630000114440918,9.34000015258789,33162898.0,8.533388137817383
2016-04-29,9.489999771118164,9.220000267028809,9.319999694824219,9.359999656677246,18536211.0,8.551660537719727
2016-05-03,9.470000267028809,9.069999694824219,9.069999694824219,9.460000038146973,36520864.0,8.643024444580078
2016-05-04,9.569999694824219,9.34000015258789,9.359999656677246,9.390000343322754,23507098.0,8.579071044921875
2016-05-05,9.40999984741211,9.279999732971191,9.390000343322754,9.350000381469727,19598205.0,8.542525291442871
2016-05-06,9.40999984741211,8.90999984741211,9.390000343322754,8.930000305175781,39841093.0,8.158797264099121
2016-05-09,8.920000076293945,8.319999694824219,8.819999694824219,8.369999885559082,43021382.0,7.647158622741699
2016-05-10,8.449999809265137,8.239999771118164,8.300000190734863,8.399999618530273,19587510.0,7.674567699432373
2016-05-11,8.539999961853027,8.350000381469727,8.449999809265137,8.449999809265137,22086778.0,7.720249652862549
2016-05-12,8.739999771118164,8.210000038146973,8.420000076293945,8.649999618530273,28517538.0,7.902976036071777
2016-05-13,9.119999885559082,8.609999656677246,8.649999618530273,8.949999809265137,40087642.0,8.177068710327148
2016-05-16,8.9399995803833,8.65999984741211,8.829999923706055,8.90999984741211,27821535.0,8.140524864196777
2016-05-17,8.9399995803833,8.720000267028809,8.930000305175781,8.75,18862795.0,7.9943413734436035
2016-05-18,8.65999984741211,8.329999923706055,8.65999984741211,8.479999542236328,23811399.0,7.747658729553223
2016-05-19,8.579999923706055,8.399999618530273,8.460000038146973,8.430000305175781,15734894.0,7.701977252960205
2016-05-20,8.489999771118164,8.3100004196167,8.350000381469727,8.479999542236328,11888012.0,7.747658729553223
2016-05-23,8.670000076293945,8.470000267028809,8.520000457763672,8.600000381469727,18538381.0,7.857296466827393
2016-05-24,8.600000381469727,8.430000305175781,8.59000015258789,8.569999694824219,13054732.0,7.829885959625244
2016-05-25,8.65999984741211,8.470000267028809,8.59000015258789,8.489999771118164,13953676.0,7.756795883178711
2016-05-26,8.529999732971191,8.319999694824219,8.430000305175781,8.460000038146973,15579448.0,7.729385852813721
2016-05-27,8.59000015258789,8.399999618530273,8.4399995803833,8.470000267028809,15623661.0,7.738523006439209
2016-05-30,8.470000267028809,8.350000381469727,8.40999984741211,8.380000114440918,10806953.0,7.656294822692871
2016-05-31,8.739999771118164,8.390000343322754,8.390000343322754,8.699999809265137,32590105.0,7.948659896850586
2016-06-01,8.779999732971191,8.640000343322754,8.65999984741211,8.710000038146973,20599889.0,7.957795143127441
2016-06-02,9.180000305175781,8.670000076293945,8.6899995803833,9.140000343322754,59150764.0,8.35066032409668
2016-06-03,9.220000267028809,8.90999984741211,9.100000381469727,9.039999961853027,33498319.0,8.259297370910645
2016-06-06,9.100000381469727,8.960000038146973,9.020000457763672,9.029999732971191,16960811.0,8.25015926361084
2016-06-07,9.119999885559082,9.0,9.029999732971191,9.09000015258789,18695602.0,8.304978370666504
2016-06-08,9.0,8.699999809265137,9.0,8.819999694824219,23553390.0,8.193502426147461
2016-06-13,8.699999809265137,8.359999656677246,8.680000305175781,8.369999885559082,26096226.0,7.7754669189453125
2016-06-14,8.470000267028809,8.270000457763672,8.380000114440918,8.4399995803833,15717590.0,7.8404951095581055
2016-06-15,8.670000076293945,8.279999732971191,8.319999694824219,8.600000381469727,18316455.0,7.98913049697876
2016-06-16,8.609999656677246,8.460000038146973,8.59000015258789,8.479999542236328,17337457.0,7.877653121948242
2016-06-17,8.699999809265137,8.479999542236328,8.479999542236328,8.529999732971191,18117121.0,7.924100875854492
2016-06-20,8.600000381469727,8.420000076293945,8.59000015258789,8.5,13824983.0,7.896233558654785
2016-06-21,8.680000305175781,8.449999809265137,8.550000190734863,8.489999771118164,18531252.0,7.886943340301514
2016-06-22,8.579999923706055,8.430000305175781,8.449999809265137,8.569999694824219,11912876.0,7.9612603187561035
2016-06-23,8.579999923706055,8.479999542236328,8.569999694824219,8.520000457763672,12150638.0,7.914811611175537
2016-06-24,8.550000190734863,8.109999656677246,8.510000228881836,8.359999656677246,21876926.0,7.766177177429199
2016-06-27,8.529999732971191,8.260000228881836,8.300000190734863,8.479999542236328,19978714.0,7.877653121948242
2016-06-28,8.6899995803833,8.430000305175781,8.460000038146973,8.6899995803833,29148664.0,8.072735786437988
2016-06-29,8.720000267028809,8.619999885559082,8.710000038146973,8.649999618530273,18288810.0,8.035576820373535
2016-06-30,8.699999809265137,8.600000381469727,8.699999809265137,8.619999885559082,13068812.0,8.007708549499512
2016-07-01,8.65999984741211,8.5,8.65999984741211,8.609999656677246,20912252.0,7.998419284820557
2016-07-04,9.199999809265137,8.619999885559082,8.65999984741211,9.119999885559082,70916216.0,8.472192764282227
2016-07-05,9.239999771118164,9.020000457763672,9.180000305175781,9.069999694824219,44125159.0,8.425745010375977
2016-07-06,9.15999984741211,9.020000457763672,9.069999694824219,9.0600004196167,27069846.0,8.416455268859863
2016-07-07,9.130000114440918,8.90999984741211,9.069999694824219,9.039999961853027,28612233.0,8.397876739501953
2016-07-08,9.079999923706055,8.979999542236328,9.039999961853027,9.039999961853027,15787708.0,8.397876739501953
2016-07-11,9.420000076293945,9.039999961853027,9.050000190734863,9.239999771118164,58221277.0,8.583669662475586
2016-07-12,9.649999618530273,9.130000114440918,9.199999809265137,9.609999656677246,56947031.0,8.927387237548828
2016-07-13,9.609999656677246,9.609999656677246,9.609999656677246,9.609999656677246,0.0,8.927387237548828
2016-07-14,9.609999656677246,9.609999656677246,9.609999656677246,9.609999656677246,0.0,8.927387237548828
2016-07-15,9.609999656677246,9.609999656677246,9.609999656677246,9.609999656677246,0.0,8.927387237548828
2016-07-18,9.609999656677246,9.609999656677246,9.609999656677246,9.609999656677246,0.0,8.927387237548828
2016-07-19,9.609999656677246,9.609999656677246,9.609999656677246,9.609999656677246,0.0,8.927387237548828
2016-07-20,9.609999656677246,9.609999656677246,9.609999656677246,9.609999656677246,0.0,8.927387237548828
2016-07-21,9.609999656677246,9.609999656677246,9.609999656677246,9.609999656677246,0.0,8.927387237548828
2016-07-22,9.609999656677246,9.609999656677246,9.609999656677246,9.609999656677246,0.0,8.927387237548828
2016-07-25,9.609999656677246,9.609999656677246,9.609999656677246,9.609999656677246,0.0,8.927387237548828
2016-07-26,9.609999656677246,9.609999656677246,9.609999656677246,9.609999656677246,0.0,8.927387237548828
2016-07-27,9.779999732971191,9.15999984741211,9.729999542236328,9.5,75518138.0,8.825201034545898
2016-07-28,9.829999923706055,9.260000228881836,9.579999923706055,9.8100004196167,61667066.0,9.113182067871094
2016-07-29,10.180000305175781,9.510000228881836,10.079999923706055,9.529999732971191,76163753.0,8.853070259094238
2016-08-01,9.829999923706055,9.449999809265137,9.699999809265137,9.479999542236328,48954511.0,8.806622505187988
2016-08-02,9.609999656677246,9.199999809265137,9.539999961853027,9.4399995803833,31049946.0,8.769462585449219
2016-08-03,9.479999542236328,9.270000457763672,9.359999656677246,9.380000114440918,24408820.0,8.713725090026855
2016-08-04,9.680000305175781,9.350000381469727,9.380000114440918,9.520000457763672,35579351.0,8.843781471252441
2016-08-05,9.5,9.329999923706055,9.5,9.34000015258789,26301874.0,8.676566123962402
2016-08-08,9.460000038146973,9.220000267028809,9.329999923706055,9.4399995803833,24124084.0,8.769462585449219
2016-08-09,9.569999694824219,9.359999656677246,9.420000076293945,9.510000228881836,22938303.0,8.834490776062012
2016-08-10,9.699999809265137,9.489999771118164,9.550000190734863,9.520000457763672,40634006.0,8.843781471252441
2016-08-11,9.529999732971191,9.279999732971191,9.460000038146973,9.300000190734863,23813582.0,8.639409065246582
2016-08-12,9.449999809265137,9.210000038146973,9.289999961853027,9.40999984741211,23979305.0,8.741594314575195
2016-08-15,9.880000114440918,9.399999618530273,9.449999809265137,9.75,49775091.0,9.057442665100098
2016-08-16,9.819999694824219,9.640000343322754,9.739999771118164,9.739999771118164,34550821.0,9.0481538772583
2016-08-17,10.180000305175781,9.600000381469727,9.760000228881836,10.069999694824219,64968698.0,9.35471248626709
2016-08-18,10.600000381469727,10.15999984741211,10.3100004196167,10.229999542236328,109768227.0,9.503349304199219
2016-08-19,10.420000076293945,10.050000190734863,10.270000457763672,10.210000038146973,36026285.0,9.484768867492676
2016-08-22,10.390000343322754,9.9399995803833,10.300000190734863,9.979999542236328,33710588.0,9.271105766296387
2016-08-23,10.15999984741211,9.890000343322754,9.899999618530273,10.050000190734863,21681865.0,9.33613395690918
2016-08-24,10.100000381469727,9.9399995803833,10.0,10.0,13232853.0,9.28968620300293
2016-08-25,9.979999542236328,9.649999618530273,9.979999542236328,9.779999732971191,30208232.0,9.085311889648438
2016-08-26,9.869999885559082,9.710000038146973,9.729999542236328,9.739999771118164,19405138.0,9.0481538772583
2016-08-29,9.9399995803833,9.710000038146973,9.739999771118164,9.770000457763672,18700954.0,9.07602310180664
2016-08-30,9.859999656677246,9.75,9.779999732971191,9.779999732971191,13731822.0,9.085311889648438
2016-08-31,9.819999694824219,9.65999984741211,9.8100004196167,9.699999809265137,18734869.0,9.010993957519531
2016-09-01,9.710000038146973,9.579999923706055,9.699999809265137,9.59000015258789,16257105.0,8.908808708190918
2016-09-02,9.630000114440918,9.510000228881836,9.600000381469727,9.539999961853027,19045994.0,8.862360954284668
2016-09-05,9.65999984741211,9.470000267028809,9.579999923706055,9.489999771118164,19473098.0,8.815911293029785
2016-09-06,9.640000343322754,9.40999984741211,9.520000457763672,9.630000114440918,20638985.0,8.945967674255371
2016-09-07,9.680000305175781,9.550000190734863,9.619999885559082,9.59000015258789,16307909.0,8.908808708190918
2016-09-08,9.619999885559082,9.510000228881836,9.569999694824219,9.59000015258789,11696307.0,8.908808708190918
2016-09-09,9.619999885559082,9.420000076293945,9.609999656677246,9.4399995803833,14242732.0,8.769462585449219
2016-09-12,9.65999984741211,9.239999771118164,9.350000381469727,9.640000343322754,33038335.0,8.955256462097168
2016-09-13,9.699999809265137,9.529999732971191,9.630000114440918,9.640000343322754,22003268.0,8.955256462097168
2016-09-14,9.600000381469727,9.460000038146973,9.569999694824219,9.5,11951939.0,8.825201034545898
2016-09-19,9.619999885559082,9.430000305175781,9.5,9.510000228881836,15346407.0,8.834490776062012
2016-09-20,9.619999885559082,9.470000267028809,9.5,9.539999961853027,10307731.0,8.862360954284668
2016-09-21,9.65999984741211,9.520000457763672,9.579999923706055,9.649999618530273,12527164.0,8.964546203613281
2016-09-22,9.720000267028809,9.5600004196167,9.699999809265137,9.579999923706055,18531435.0,8.899518966674805
2016-09-23,9.630000114440918,9.520000457763672,9.600000381469727,9.529999732971191,10150429.0,8.853070259094238
2016-09-26,9.539999961853027,9.3100004196167,9.539999961853027,9.319999694824219,17140370.0,8.657986640930176
2016-09-27,9.359999656677246,9.229999542236328,9.260000228881836,9.329999923706055,10613329.0,8.667276382446289
2016-09-28,9.399999618530273,9.229999542236328,9.399999618530273,9.239999771118164,11095408.0,8.583669662475586
2016-09-29,9.319999694824219,9.170000076293945,9.260000228881836,9.1899995803833,13374702.0,8.53722095489502
2016-09-30,9.25,9.15999984741211,9.199999809265137,9.199999809265137,11428068.0,8.546510696411133
2016-10-10,9.399999618530273,9.210000038146973,9.239999771118164,9.300000190734863,25717333.0,8.639409065246582
2016-10-11,9.359999656677246,9.289999961853027,9.329999923706055,9.350000381469727,14607326.0,8.685856819152832
2016-10-12,9.329999923706055,9.25,9.279999732971191,9.279999732971191,10519563.0,8.620827674865723
2016-10-13,9.319999694824219,9.25,9.279999732971191,9.270000457763672,10692516.0,8.611538887023926
2016-10-14,9.329999923706055,9.220000267028809,9.279999732971191,9.319999694824219,12605933.0,8.657986640930176
2016-10-17,9.329999923706055,9.149999618530273,9.3100004196167,9.180000305175781,15927227.0,8.527931213378906
2016-10-18,9.289999961853027,9.149999618530273,9.210000038146973,9.270000457763672,15688019.0,8.611538887023926
2016-10-19,9.3100004196167,9.199999809265137,9.260000228881836,9.220000267028809,13978912.0,8.565091133117676
2016-10-20,9.34000015258789,9.1899995803833,9.239999771118164,9.3100004196167,15324193.0,8.648697853088379
2016-10-21,9.40999984741211,9.260000228881836,9.319999694824219,9.359999656677246,23058870.0,8.695145606994629
2016-10-24,9.430000305175781,9.300000190734863,9.359999656677246,9.430000305175781,26563870.0,8.760174751281738
2016-10-25,9.5,9.390000343322754,9.430000305175781,9.470000267028809,19277845.0,8.797331809997559
2016-10-26,9.420000076293945,9.239999771118164,9.399999618530273,9.260000228881836,26152096.0,8.602249145507812
2016-10-27,9.289999961853027,9.210000038146973,9.279999732971191,9.25,10223251.0,8.5929594039917
2016-10-28,9.260000228881836,9.180000305175781,9.210000038146973,9.199999809265137,15031307.0,8.546510696411133
2016-10-31,9.1899995803833,9.069999694824219,9.180000305175781,9.130000114440918,14512726.0,8.481483459472656
2016-11-01,9.1899995803833,9.09000015258789,9.130000114440918,9.170000076293945,14044412.0,8.51864242553711
2016-11-02,9.199999809265137,9.100000381469727,9.170000076293945,9.119999885559082,11740902.0,8.472192764282227
2016-11-03,9.220000267028809,9.100000381469727,9.100000381469727,9.15999984741211,13413966.0,8.509352684020996
2016-11-04,9.239999771118164,9.119999885559082,9.15999984741211,9.130000114440918,13405308.0,8.481483459472656
2016-11-07,9.220000267028809,9.09000015258789,9.130000114440918,9.130000114440918,14533928.0,8.481483459472656
2016-11-08,9.199999809265137,9.119999885559082,9.140000343322754,9.170000076293945,13127129.0,8.51864242553711
2016-11-09,9.180000305175781,9.050000190734863,9.15999984741211,9.09000015258789,23351038.0,8.444323539733887
2016-11-10,9.25,9.119999885559082,9.130000114440918,9.239999771118164,23971910.0,8.583669662475586
2016-11-11,9.350000381469727,9.1899995803833,9.260000228881836,9.300000190734863,29349641.0,8.639409065246582
2016-11-14,9.420000076293945,9.270000457763672,9.3100004196167,9.359999656677246,26227603.0,8.695145606994629
2016-11-15,9.40999984741211,9.3100004196167,9.40999984741211,9.329999923706055,16295296.0,8.667276382446289
2016-11-16,9.359999656677246,9.279999732971191,9.34000015258789,9.3100004196167,17812135.0,8.648697853088379
2016-11-17,9.300000190734863,9.210000038146973,9.289999961853027,9.260000228881836,12803628.0,8.602249145507812
2016-11-18,9.329999923706055,9.220000267028809,9.260000228881836,9.260000228881836,12527074.0,8.602249145507812
2016-11-21,9.319999694824219,9.220000267028809,9.229999542236328,9.270000457763672,11278789.0,8.611538887023926
2016-11-22,9.369999885559082,9.25,9.270000457763672,9.359999656677246,22507108.0,8.695145606994629
2016-11-23,9.609999656677246,9.369999885559082,9.369999885559082,9.520000457763672,45682326.0,8.843781471252441
2016-11-24,9.649999618530273,9.479999542236328,9.520000457763672,9.5,24783154.0,8.825201034545898
2016-11-25,9.539999961853027,9.300000190734863,9.5,9.420000076293945,24307456.0,8.750884056091309
2016-11-28,9.470000267028809,9.329999923706055,9.449999809265137,9.40999984741211,27138546.0,8.741594314575195
2016-11-29,9.779999732971191,9.399999618530273,9.399999618530273,9.569999694824219,58736243.0,8.890229225158691
2016-11-30,9.59000015258789,9.430000305175781,9.529999732971191,9.479999542236328,21853739.0,8.806622505187988
2016-12-01,9.979999542236328,9.510000228881836,9.520000457763672,9.789999961853027,57069890.0,9.09460163116455
2016-12-02,9.880000114440918,9.680000305175781,9.75,9.819999694824219,34537783.0,9.122471809387207
2016-12-05,9.920000076293945,9.640000343322754,9.699999809265137,9.850000381469727,38100052.0,9.150341987609863
2016-12-06,9.869999885559082,9.680000305175781,9.829999923706055,9.680000305175781,19352981.0,8.992416381835938
2016-12-07,9.710000038146973,9.539999961853027,9.65999984741211,9.649999618530273,20765253.0,8.964546203613281
2016-12-08,9.680000305175781,9.579999923706055,9.619999885559082,9.680000305175781,15055189.0,8.992416381835938
2016-12-09,9.720000267028809,9.569999694824219,9.640000343322754,9.569999694824219,21427696.0,8.890229225158691
2016-12-12,9.59000015258789,9.279999732971191,9.5600004196167,9.4399995803833,36220325.0,8.769462585449219
2016-12-13,9.430000305175781,9.289999961853027,9.40999984741211,9.359999656677246,14774016.0,8.695145606994629
2016-12-14,9.5,9.329999923706055,9.359999656677246,9.34000015258789,14490101.0,8.676566123962402
2016-12-15,9.449999809265137,9.319999694824219,9.329999923706055,9.390000343322754,11709450.0,8.723015785217285
2016-12-16,9.399999618530273,9.319999694824219,9.359999656677246,9.34000015258789,10198709.0,8.676566123962402
2016-12-19,9.350000381469727,9.229999542236328,9.319999694824219,9.279999732971191,10224522.0,8.620827674865723
2016-12-20,9.420000076293945,9.270000457763672,9.279999732971191,9.34000015258789,11282960.0,8.676566123962402
2016-12-21,9.40999984741211,9.350000381469727,9.350000381469727,9.390000343322754,10252372.0,8.723015785217285
2016-12-22,9.399999618530273,9.300000190734863,9.369999885559082,9.350000381469727,7023032.0,8.685856819152832
2016-12-23,9.34000015258789,9.199999809265137,9.319999694824219,9.300000190734863,18332378.0,8.639409065246582
2016-12-26,9.329999923706055,9.210000038146973,9.279999732971191,9.3100004196167,11176771.0,8.648697853088379
2016-12-27,9.329999923706055,9.210000038146973,9.3100004196167,9.239999771118164,5942036.0,8.583669662475586
2016-12-28,9.270000457763672,9.199999809265137,9.229999542236328,9.239999771118164,6288055.0,8.583669662475586
2016-12-29,9.239999771118164,9.100000381469727,9.220000267028809,9.130000114440918,11800149.0,8.481483459472656
2016-12-30,9.229999542236328,9.119999885559082,9.119999885559082,9.210000038146973,6853000.0,8.55579948425293
2017-01-03,9.260000228881836,9.1899995803833,9.210000038146973,9.229999542236328,7703961.0,8.574378967285156
2017-01-04,9.279999732971191,9.15999984741211,9.210000038146973,9.270000457763672,12930011.0,8.611538887023926
2017-01-05,9.3100004196167,9.229999542236328,9.25,9.279999732971191,10903619.0,8.620827674865723
2017-01-06,9.289999961853027,9.1899995803833,9.279999732971191,9.199999809265137,8232059.0,8.546510696411133
2017-01-09,9.260000228881836,9.149999618530273,9.199999809265137,9.239999771118164,8451391.0,8.583669662475586
2017-01-10,9.25,9.199999809265137,9.239999771118164,9.229999542236328,5569071.0,8.574378967285156
2017-01-11,9.270000457763672,9.149999618530273,9.229999542236328,9.149999618530273,8603700.0,8.500061988830566
2017-01-12,9.180000305175781,9.09000015258789,9.15999984741211,9.109999656677246,8008109.0,8.46290397644043
2017-01-13,9.15999984741211,9.029999732971191,9.109999656677246,9.149999618530273,14319160.0,8.500061988830566
2017-01-16,9.34000015258789,9.029999732971191,9.140000343322754,9.3100004196167,34714341.0,8.648697853088379
2017-01-17,9.300000190734863,9.170000076293945,9.300000190734863,9.210000038146973,8456640.0,8.55579948425293
2017-01-18,9.25,9.170000076293945,9.210000038146973,9.180000305175781,5155520.0,8.527931213378906
2017-01-19,9.199999809265137,9.100000381469727,9.170000076293945,9.149999618530273,7111804.0,8.500061988830566
2017-01-20,9.3100004196167,9.119999885559082,9.149999618530273,9.289999961853027,12675202.0,8.630118370056152
2017-01-23,9.65999984741211,9.260000228881836,9.279999732971191,9.569999694824219,35067064.0,8.890229225158691
2017-01-24,9.720000267028809,9.510000228881836,9.520000457763672,9.649999618530273,26172675.0,8.964546203613281
2017-01-25,9.789999961853027,9.630000114440918,9.680000305175781,9.670000076293945,25300376.0,8.983126640319824
2017-01-26,9.770000457763672,9.670000076293945,9.680000305175781,9.710000038146973,13555087.0,9.020285606384277
2017-02-03,9.6899995803833,9.520000457763672,9.649999618530273,9.619999885559082,13882539.0,8.936677932739258
2017-02-06,9.84000015258789,9.569999694824219,9.579999923706055,9.819999694824219,22856821.0,9.122471809387207
2017-02-07,9.970000267028809,9.789999961853027,9.880000114440918,9.829999923706055,34352496.0,9.131760597229004
2017-02-08,9.979999542236328,9.770000457763672,9.829999923706055,9.779999732971191,30881742.0,9.085311889648438
2017-02-09,9.84000015258789,9.720000267028809,9.800000190734863,9.829999923706055,19429906.0,9.131760597229004
2017-02-10,9.920000076293945,9.739999771118164,9.84000015258789,9.75,20399917.0,9.057442665100098
2017-02-13,10.100000381469727,9.779999732971191,9.779999732971191,10.050000190734863,42418920.0,9.33613395690918
2017-02-14,10.1899995803833,10.0,10.0,10.050000190734863,24541721.0,9.33613395690918
2017-02-15,10.170000076293945,9.829999923706055,10.029999732971191,9.859999656677246,31034196.0,9.159629821777344
2017-02-16,9.9399995803833,9.8100004196167,9.859999656677246,9.869999885559082,13794177.0,9.168919563293457
2017-02-17,10.069999694824219,9.880000114440918,9.880000114440918,9.899999618530273,17298726.0,9.19678783416748
2017-02-20,10.029999732971191,9.75,9.880000114440918,9.989999771118164,28905719.0,9.280396461486816
2017-02-21,10.25,9.970000267028809,10.0,10.029999732971191,38834083.0,9.317553520202637
2017-02-22,10.119999885559082,9.979999542236328,10.020000457763672,10.09000015258789,19840326.0,9.373292922973633
2017-02-23,10.09000015258789,9.850000381469727,10.09000015258789,9.899999618530273,27276189.0,9.19678783416748
2017-02-24,9.949999809265137,9.84000015258789,9.869999885559082,9.9399995803833,15258038.0,9.233946800231934
2017-02-27,9.989999771118164,9.630000114440918,9.989999771118164,9.670000076293945,44390097.0,8.983126640319824
2017-02-28,9.729999542236328,9.600000381469727,9.670000076293945,9.640000343322754,16766285.0,8.955256462097168
2017-03-01,9.75,9.619999885559082,9.640000343322754,9.729999542236328,16498991.0,9.038863182067871
2017-03-02,9.880000114440918,9.699999809265137,9.75,9.720000267028809,30639429.0,9.02957534790039
2017-03-03,9.680000305175781,9.600000381469727,9.680000305175781,9.65999984741211,16148330.0,8.973835945129395
2017-03-06,9.739999771118164,9.630000114440918,9.65999984741211,9.720000267028809,12798202.0,9.02957534790039
2017-03-07,9.739999771118164,9.630000114440918,9.739999771118164,9.649999618530273,11878718.0,8.964546203613281
2017-03-08,9.65999984741211,9.59000015258789,9.649999618530273,9.619999885559082,12718727.0,8.936677932739258
2017-03-09,9.6899995803833,9.430000305175781,9.59000015258789,9.65999984741211,27598390.0,8.973835945129395
2017-03-10,9.65999984741211,9.5600004196167,9.630000114440918,9.600000381469727,8182956.0,8.918098449707031
2017-03-13,9.609999656677246,9.5,9.5600004196167,9.59000015258789,12010832.0,8.908808708190918
2017-03-14,9.649999618530273,9.569999694824219,9.579999923706055,9.619999885559082,9874425.0,8.936677932739258
2017-03-15,9.609999656677246,9.529999732971191,9.600000381469727,9.59000015258789,9838391.0,8.908808708190918
2017-03-16,9.739999771118164,9.59000015258789,9.609999656677246,9.720000267028809,20343425.0,9.02957534790039
2017-03-17,9.710000038146973,9.59000015258789,9.6899995803833,9.619999885559082,12449006.0,8.936677932739258
2017-03-20,9.630000114440918,9.479999542236328,9.59000015258789,9.529999732971191,14370382.0,8.853070259094238
2017-03-21,9.539999961853027,9.399999618530273,9.539999961853027,9.449999809265137,24317536.0,8.778753280639648
2017-03-22,9.4399995803833,9.319999694824219,9.430000305175781,9.359999656677246,17208131.0,8.695145606994629
2017-03-23,9.4399995803833,9.319999694824219,9.380000114440918,9.369999885559082,14067526.0,8.704435348510742
2017-03-24,9.420000076293945,9.34000015258789,9.40999984741211,9.399999618530273,13105758.0,8.732303619384766
2017-03-27,9.520000457763672,9.380000114440918,9.399999618530273,9.510000228881836,14890245.0,8.834490776062012
2017-03-28,9.510000228881836,9.390000343322754,9.470000267028809,9.40999984741211,8180566.0,8.741594314575195
2017-03-29,9.470000267028809,9.369999885559082,9.4399995803833,9.390000343322754,9937630.0,8.723015785217285
2017-03-30,9.399999618530273,9.270000457763672,9.390000343322754,9.369999885559082,13917171.0,8.704435348510742
2017-03-31,9.420000076293945,9.350000381469727,9.359999656677246,9.399999618530273,8419373.0,8.732303619384766
2017-04-05,9.510000228881836,9.390000343322754,9.399999618530273,9.5,14793004.0,8.825201034545898
2017-04-06,9.520000457763672,9.430000305175781,9.5,9.479999542236328,10486379.0,8.806622505187988
2017-04-07,9.529999732971191,9.420000076293945,9.470000267028809,9.449999809265137,13944035.0,8.778753280639648
2017-04-10,9.489999771118164,9.329999923706055,9.460000038146973,9.34000015258789,17933963.0,8.676566123962402
2017-04-11,9.40999984741211,9.279999732971191,9.34000015258789,9.399999618530273,13972951.0,8.732303619384766
2017-04-12,9.4399995803833,9.289999961853027,9.399999618530273,9.430000305175781,16052543.0,8.760174751281738
2017-04-13,9.449999809265137,9.359999656677246,9.430000305175781,9.399999618530273,12092136.0,8.732303619384766
2017-04-14,9.420000076293945,9.289999961853027,9.399999618530273,9.369999885559082,14174520.0,8.704435348510742
2017-04-17,9.380000114440918,9.180000305175781,9.329999923706055,9.260000228881836,21136202.0,8.602249145507812
2017-04-18,9.289999961853027,9.149999618530273,9.279999732971191,9.149999618530273,16710794.0,8.500061988830566
2017-04-19,9.199999809265137,9.100000381469727,9.149999618530273,9.149999618530273,17586622.0,8.500061988830566
2017-04-20,9.1899995803833,9.119999885559082,9.140000343322754,9.180000305175781,9251932.0,8.527931213378906
2017-04-21,9.289999961853027,9.180000305175781,9.1899995803833,9.279999732971191,12508745.0,8.620827674865723
2017-04-24,9.5,9.149999618530273,9.260000228881836,9.470000267028809,22096522.0,8.797331809997559
2017-04-25,9.510000228881836,9.359999656677246,9.4399995803833,9.390000343322754,16299964.0,8.723015785217285
2017-04-26,9.4399995803833,9.350000381469727,9.390000343322754,9.40999984741211,9148112.0,8.741594314575195
2017-04-27,9.65999984741211,9.270000457763672,9.420000076293945,9.569999694824219,26006758.0,8.890229225158691
2017-04-28,9.579999923706055,9.460000038146973,9.539999961853027,9.510000228881836,15046984.0,8.834490776062012
2017-05-02,9.520000457763672,9.380000114440918,9.470000267028809,9.5,11974002.0,8.825201034545898
2017-05-03,9.5600004196167,9.430000305175781,9.460000038146973,9.489999771118164,13178480.0,8.815911293029785
2017-05-04,9.569999694824219,9.449999809265137,9.520000457763672,9.479999542236328,12734644.0,8.806622505187988
2017-05-05,9.510000228881836,9.350000381469727,9.449999809265137,9.5,16843952.0,8.825201034545898
2017-05-08,9.600000381469727,9.369999885559082,9.470000267028809,9.59000015258789,24900065.0,8.908808708190918
2017-05-09,9.5600004196167,9.40999984741211,9.529999732971191,9.470000267028809,11901423.0,8.797331809997559
2017-05-10,9.529999732971191,9.34000015258789,9.470000267028809,9.420000076293945,16267894.0,8.750884056091309
2017-05-11,9.699999809265137,9.180000305175781,9.369999885559082,9.619999885559082,41699073.0,8.936677932739258
2017-05-12,9.630000114440918,9.539999961853027,9.600000381469727,9.579999923706055,12527482.0,8.899518966674805
2017-05-15,9.630000114440918,9.510000228881836,9.600000381469727,9.59000015258789,13028112.0,8.908808708190918
2017-05-16,9.770000457763672,9.510000228881836,9.600000381469727,9.760000228881836,24712701.0,9.066733360290527
2017-05-17,9.779999732971191,9.680000305175781,9.720000267028809,9.710000038146973,13801044.0,9.020285606384277
2017-05-18,9.75,9.600000381469727,9.649999618530273,9.6899995803833,14092354.0,9.001705169677734
2017-05-19,9.720000267028809,9.5600004196167,9.680000305175781,9.579999923706055,9645768.0,8.899518966674805
2017-05-22,9.600000381469727,9.3100004196167,9.550000190734863,9.329999923706055,13619175.0,8.667276382446289
2017-05-23,9.380000114440918,9.25,9.300000190734863,9.300000190734863,15181196.0,8.639409065246582
2017-05-24,9.369999885559082,9.199999809265137,9.270000457763672,9.34000015258789,9237596.0,8.676566123962402
2017-05-25,9.460000038146973,9.300000190734863,9.319999694824219,9.40999984741211,7419537.0,8.741594314575195
2017-05-26,9.479999542236328,9.359999656677246,9.380000114440918,9.369999885559082,6113679.0,8.704435348510742
2017-05-31,9.470000267028809,9.319999694824219,9.399999618530273,9.329999923706055,7597664.0,8.667276382446289
2017-06-01,9.369999885559082,9.199999809265137,9.329999923706055,9.220000267028809,12799767.0,8.565091133117676
2017-06-02,9.270000457763672,9.15999984741211,9.210000038146973,9.25,8920972.0,8.5929594039917
2017-06-05,9.34000015258789,9.25,9.25,9.289999961853027,5993984.0,8.630118370056152
2017-06-06,9.3100004196167,9.229999542236328,9.260000228881836,9.279999732971191,6496517.0,8.620827674865723
2017-06-07,9.430000305175781,9.270000457763672,9.3100004196167,9.40999984741211,14392952.0,8.741594314575195
2017-06-08,9.460000038146973,9.380000114440918,9.430000305175781,9.4399995803833,8663261.0,8.769462585449219
2017-06-09,9.289999961853027,9.199999809265137,9.279999732971191,9.260000228881836,11789596.0,8.788445472717285
2017-06-12,9.359999656677246,9.210000038146973,9.260000228881836,9.260000228881836,10093078.0,8.788445472717285
2017-06-13,9.319999694824219,9.229999542236328,9.279999732971191,9.300000190734863,9516284.0,8.826408386230469
2017-06-14,9.3100004196167,9.229999542236328,9.279999732971191,9.25,7423031.0,8.77895450592041
2017-06-15,9.34000015258789,9.229999542236328,9.229999542236328,9.279999732971191,8145492.0,8.807425498962402
2017-06-16,9.300000190734863,9.229999542236328,9.289999961853027,9.239999771118164,7651311.0,8.769463539123535
2017-06-19,9.239999771118164,9.239999771118164,9.239999771118164,9.239999771118164,0.0,8.769463539123535
2017-06-20,9.260000228881836,9.199999809265137,9.210000038146973,9.220000267028809,8860990.0,8.750482559204102
2017-06-21,9.359999656677246,9.220000267028809,9.279999732971191,9.34000015258789,18337384.0,8.864371299743652
2017-06-22,9.4399995803833,9.270000457763672,9.369999885559082,9.300000190734863,23126412.0,8.826408386230469
2017-06-23,9.380000114440918,9.220000267028809,9.279999732971191,9.380000114440918,15375168.0,8.902335166931152
2017-06-26,9.739999771118164,9.380000114440918,9.380000114440918,9.579999923706055,46556470.0,9.09214973449707
2017-06-27,9.640000343322754,9.520000457763672,9.550000190734863,9.569999694824219,21151027.0,9.082658767700195
2017-06-28,9.680000305175781,9.5,9.569999694824219,9.529999732971191,19381086.0,9.044694900512695
2017-06-29,9.640000343322754,9.5,9.539999961853027,9.609999656677246,17925668.0,9.120621681213379
2017-06-30,9.619999885559082,9.520000457763672,9.600000381469727,9.529999732971191,15868492.0,9.044694900512695
2017-07-03,9.65999984741211,9.479999542236328,9.550000190734863,9.640000343322754,19701423.0,9.149093627929688
2017-07-04,9.649999618530273,9.449999809265137,9.619999885559082,9.479999542236328,26788185.0,8.997241973876953
2017-07-05,9.569999694824219,9.420000076293945,9.470000267028809,9.5600004196167,17006837.0,9.07316780090332
2017-07-06,9.619999885559082,9.489999771118164,9.5600004196167,9.579999923706055,21811423.0,9.09214973449707
2017-07-07,9.699999809265137,9.510000228881836,9.600000381469727,9.6899995803833,28521998.0,9.196547508239746
2017-07-10,9.760000228881836,9.579999923706055,9.699999809265137,9.619999885559082,30006464.0,9.130112648010254
2017-07-11,9.680000305175781,9.489999771118164,9.65999984741211,9.529999732971191,24745040.0,9.044694900512695
2017-07-12,9.59000015258789,9.329999923706055,9.569999694824219,9.4399995803833,23277668.0,8.959278106689453
2017-07-13,9.539999961853027,9.399999618530273,9.399999618530273,9.5,18000538.0,9.016222953796387
2017-07-14,9.739999771118164,9.449999809265137,9.520000457763672,9.699999809265137,34357476.0,9.206037521362305
2017-07-17,9.949999809265137,9.300000190734863,9.6899995803833,9.760000228881836,71566061.0,9.262983322143555
2017-07-18,9.949999809265137,9.649999618530273,9.680000305175781,9.9399995803833,59392686.0,9.433815956115723
2017-07-19,10.149999618530273,9.899999618530273,9.960000038146973,10.0,84592047.0,9.490761756896973
2017-07-20,10.4399995803833,9.960000038146973,10.010000228881836,10.279999732971191,109094428.0,9.756502151489258
2017-07-21,10.350000381469727,10.170000076293945,10.239999771118164,10.319999694824219,56675537.0,9.794466018676758
2017-07-24,10.5600004196167,10.199999809265137,10.279999732971191,10.239999771118164,84275514.0,9.71854019165039
2017-07-25,10.319999694824219,10.050000190734863,10.260000228881836,10.1899995803833,51022097.0,9.671085357666016
2017-07-26,10.5600004196167,10.0600004196167,10.1899995803833,10.550000190734863,79292595.0,10.0127534866333
2017-07-27,10.850000381469727,10.380000114440918,10.699999809265137,10.470000267028809,90677714.0,9.93682861328125
2017-07-28,10.729999542236328,10.319999694824219,10.390000343322754,10.640000343322754,50713836.0,10.098170280456543
2017-07-31,11.029999732971191,10.600000381469727,10.960000038146973,10.850000381469727,106389755.0,10.297476768493652
2017-08-01,11.59000015258789,10.949999809265137,10.949999809265137,11.390000343322754,145595576.0,10.809977531433105
2017-08-02,11.579999923706055,11.050000190734863,11.260000228881836,11.119999885559082,114128759.0,10.553727149963379
2017-08-03,11.579999923706055,11.239999771118164,11.300000190734863,11.470000267028809,107462303.0,10.885904312133789
2017-08-04,11.760000228881836,11.279999732971191,11.520000457763672,11.289999961853027,100264429.0,10.715069770812988
2017-08-07,11.34000015258789,10.930000305175781,11.300000190734863,11.1899995803833,69590072.0,10.620162010192871
2017-08-08,11.529999732971191,11.079999923706055,11.270000457763672,11.140000343322754,88173987.0,10.572708129882812
2017-08-09,11.300000190734863,10.960000038146973,11.140000343322754,11.220000267028809,67564762.0,10.648634910583496
2017-08-10,11.140000343322754,10.729999542236328,11.140000343322754,10.779999732971191,73838086.0,10.231040000915527
2017-08-11,10.859999656677246,10.489999771118164,10.6899995803833,10.510000228881836,53496336.0,9.974790573120117
2017-08-14,10.84000015258789,10.5600004196167,10.5600004196167,10.789999961853027,44429738.0,10.240531921386719
2017-08-15,10.960000038146973,10.600000381469727,10.789999961853027,10.729999542236328,44344097.0,10.183587074279785
2017-08-16,10.8100004196167,10.510000228881836,10.729999542236328,10.579999923706055,40066759.0,10.04122543334961
2017-08-17,10.960000038146973,10.579999923706055,10.600000381469727,10.949999809265137,60654543.0,10.392383575439453
2017-08-18,10.930000305175781,10.699999809265137,10.859999656677246,10.819999694824219,39346810.0,10.269002914428711
2017-08-21,10.9399995803833,10.8100004196167,10.880000114440918,10.930000305175781,32161003.0,10.373403549194336
2017-08-22,10.9399995803833,10.649999618530273,10.890000343322754,10.699999809265137,37546879.0,10.155115127563477
2017-08-23,10.619999885559082,10.350000381469727,10.619999885559082,10.4399995803833,54341377.0,9.908354759216309
2017-08-24,10.510000228881836,10.369999885559082,10.449999809265137,10.5,26495626.0,9.965299606323242
2017-08-25,10.979999542236328,10.520000457763672,10.569999694824219,10.90999984741211,74895731.0,10.35442066192627
2017-08-28,11.149999618530273,10.819999694824219,10.979999542236328,10.949999809265137,66579142.0,10.392383575439453
2017-08-29,11.109999656677246,10.880000114440918,10.960000038146973,10.9399995803833,35238935.0,10.382892608642578
2017-08-30,11.119999885559082,10.819999694824219,10.920000076293945,11.029999732971191,47816994.0,10.46830940246582
2017-08-31,11.260000228881836,11.010000228881836,11.010000228881836,11.109999656677246,45115265.0,10.544235229492188
2017-09-01,11.479999542236328,11.140000343322754,11.1899995803833,11.40999984741211,86576781.0,10.828959465026855
2017-09-04,11.5,11.260000228881836,11.420000076293945,11.359999656677246,58489051.0,10.781505584716797
2017-09-05,11.520000457763672,11.180000305175781,11.420000076293945,11.260000228881836,46422020.0,10.68659782409668
2017-09-06,11.3100004196167,11.069999694824219,11.199999809265137,11.25,45740948.0,10.677105903625488
2017-09-07,11.34000015258789,10.800000190734863,11.329999923706055,10.829999923706055,66084578.0,10.278493881225586
2017-09-08,10.949999809265137,10.760000228881836,10.760000228881836,10.859999656677246,28682245.0,10.306966781616211
2017-09-11,10.869999885559082,10.699999809265137,10.800000190734863,10.760000228881836,34157463.0,10.212059020996094
2017-09-12,10.9399995803833,10.640000343322754,10.850000381469727,10.6899995803833,47494720.0,10.145623207092285
2017-09-13,10.8100004196167,10.59000015258789,10.670000076293945,10.75,52210556.0,10.202569007873535
2017-09-14,10.84000015258789,10.649999618530273,10.779999732971191,10.699999809265137,31251294.0,10.155115127563477
2017-09-15,10.819999694824219,10.619999885559082,10.65999984741211,10.6899995803833,30564445.0,10.145623207092285
2017-09-18,10.770000457763672,10.619999885559082,10.75,10.640000343322754,30097330.0,10.098170280456543
2017-09-19,10.720000267028809,10.5,10.65999984741211,10.579999923706055,32809916.0,10.04122543334961
2017-09-20,10.670000076293945,10.5,10.550000190734863,10.609999656677246,24737374.0,10.069698333740234
2017-09-21,10.6899995803833,10.5,10.609999656677246,10.510000228881836,23312281.0,9.974790573120117
2017-09-22,10.510000228881836,10.220000267028809,10.5,10.25,35826704.0,9.72803020477295
2017-09-25,10.300000190734863,10.140000343322754,10.25,10.210000038146973,21037793.0,9.690067291259766
2017-09-26,10.319999694824219,10.1899995803833,10.1899995803833,10.319999694824219,12540042.0,9.794466018676758
2017-09-27,10.369999885559082,10.260000228881836,10.289999961853027,10.270000457763672,13404796.0,9.7470121383667
2017-09-28,10.300000190734863,10.149999618530273,10.260000228881836,10.1899995803833,18118600.0,9.671085357666016
2017-09-29,10.279999732971191,10.149999618530273,10.199999809265137,10.260000228881836,18490088.0,9.737521171569824
2017-10-09,10.40999984741211,10.289999961853027,10.359999656677246,10.329999923706055,24512993.0,9.803956031799316
2017-10-10,10.4399995803833,10.319999694824219,10.359999656677246,10.420000076293945,15889753.0,9.889373779296875
2017-10-11,10.430000305175781,10.300000190734863,10.420000076293945,10.34000015258789,21156877.0,9.813446998596191
2017-10-12,10.380000114440918,10.229999542236328,10.329999923706055,10.25,15891788.0,9.72803020477295
2017-10-13,10.3100004196167,10.220000267028809,10.270000457763672,10.300000190734863,13998341.0,9.775484085083008
2017-10-16,10.300000190734863,10.09000015258789,10.289999961853027,10.149999618530273,25788026.0,9.633122444152832
2017-10-17,10.319999694824219,10.100000381469727,10.170000076293945,10.270000457763672,15095619.0,9.7470121383667
2017-10-18,10.319999694824219,10.170000076293945,10.239999771118164,10.180000305175781,12091074.0,9.661596298217773
2017-10-19,10.270000457763672,10.140000343322754,10.180000305175781,10.199999809265137,12669980.0,9.68057632446289
2017-10-20,10.229999542236328,10.109999656677246,10.149999618530273,10.229999542236328,10042371.0,9.709049224853516
2017-10-23,10.390000343322754,10.239999771118164,10.239999771118164,10.380000114440918,21104914.0,9.851410865783691
2017-10-24,10.420000076293945,10.3100004196167,10.369999885559082,10.399999618530273,15126092.0,9.870390892028809
2017-10-25,10.399999618530273,10.329999923706055,10.399999618530273,10.380000114440918,12334729.0,9.851410865783691
2017-10-26,10.489999771118164,10.25,10.350000381469727,10.470000267028809,32890578.0,9.93682861328125
2017-10-27,10.539999961853027,10.34000015258789,10.489999771118164,10.399999618530273,21159168.0,9.870390892028809
2017-10-30,10.4399995803833,10.09000015258789,10.399999618530273,10.270000457763672,30116682.0,9.7470121383667
2017-10-31,10.289999961853027,10.199999809265137,10.270000457763672,10.279999732971191,14911000.0,9.756502151489258
2017-11-01,10.329999923706055,10.140000343322754,10.3100004196167,10.1899995803833,19506173.0,9.671085357666016
2017-11-02,10.1899995803833,10.0,10.1899995803833,10.020000457763672,26708402.0,9.509742736816406
2017-11-03,10.0600004196167,9.850000381469727,10.020000457763672,9.949999809265137,21829986.0,9.443307876586914
2017-11-06,10.0600004196167,9.859999656677246,9.920000076293945,10.039999961853027,12483191.0,9.528725624084473
2017-11-07,10.15999984741211,10.0,10.039999961853027,10.109999656677246,15146060.0,9.595159530639648
2017-11-08,10.319999694824219,10.100000381469727,10.199999809265137,10.270000457763672,28605106.0,9.7470121383667
2017-11-09,10.420000076293945,10.25,10.25,10.369999885559082,25403240.0,9.841919898986816
2017-11-10,10.84000015258789,10.520000457763672,10.520000457763672,10.770000457763672,91472998.0,10.221549987792969
2017-11-13,10.960000038146973,10.6899995803833,10.850000381469727,10.789999961853027,55810288.0,10.240531921386719
2017-11-14,11.0,10.75,10.869999885559082,10.890000343322754,45773428.0,10.335439682006836
2017-11-15,10.869999885559082,10.569999694824219,10.8100004196167,10.59000015258789,33090663.0,10.050715446472168
2017-11-16,11.109999656677246,10.640000343322754,10.699999809265137,11.039999961853027,74657135.0,10.477801322937012
2017-11-17,11.079999923706055,10.699999809265137,11.010000228881836,10.760000228881836,55026526.0,10.212059020996094
2017-11-20,11.149999618530273,10.449999809265137,10.6899995803833,11.119999885559082,68737457.0,10.553727149963379
2017-11-21,11.140000343322754,10.920000076293945,11.119999885559082,11.079999923706055,52665355.0,10.515763282775879
2017-11-22,11.229999542236328,10.800000190734863,11.079999923706055,10.850000381469727,54156334.0,10.297476768493652
2017-11-23,10.890000343322754,10.579999923706055,10.850000381469727,10.630000114440918,42215287.0,10.088679313659668
2017-11-24,10.8100004196167,10.579999923706055,10.579999923706055,10.670000076293945,35025917.0,10.126643180847168
2017-11-27,10.760000228881836,10.279999732971191,10.609999656677246,10.329999923706055,46258917.0,9.803956031799316
2017-11-28,10.489999771118164,10.279999732971191,10.350000381469727,10.470000267028809,31444433.0,9.93682861328125
2017-11-29,10.920000076293945,10.470000267028809,10.510000228881836,10.90999984741211,54793163.0,10.35442066192627
2017-11-30,11.039999961853027,10.710000038146973,10.880000114440918,10.90999984741211,46333512.0,10.35442066192627
2017-12-01,11.270000457763672,10.960000038146973,11.100000381469727,10.970000267028809,71967053.0,10.411365509033203
2017-12-04,11.5600004196167,10.869999885559082,10.899999618530273,11.420000076293945,128311631.0,10.838449478149414
2017-12-05,11.399999618530273,11.109999656677246,11.359999656677246,11.210000038146973,70428619.0,10.639142990112305
2017-12-06,11.4399995803833,11.050000190734863,11.270000457763672,11.430000305175781,86350522.0,10.847940444946289
2017-12-07,11.460000038146973,11.0600004196167,11.380000114440918,11.109999656677246,60499240.0,10.544235229492188
2017-12-08,11.329999923706055,11.0600004196167,11.079999923706055,11.119999885559082,45304956.0,10.553727149963379
2017-12-11,11.5,10.979999542236328,11.15999984741211,11.479999542236328,80273386.0,10.895393371582031
2017-12-12,11.920000076293945,11.430000305175781,11.460000038146973,11.680000305175781,149026920.0,11.085208892822266
2017-12-13,11.869999885559082,11.5600004196167,11.65999984741211,11.800000190734863,70971204.0,11.199098587036133
2017-12-14,11.829999923706055,11.59000015258789,11.800000190734863,11.760000228881836,55456147.0,11.16113567352295
2017-12-15,11.84000015258789,11.460000038146973,11.720000267028809,11.520000457763672,67238948.0,10.933357238769531
2017-12-18,11.649999618530273,11.390000343322754,11.569999694824219,11.5600004196167,43989434.0,10.971321105957031
2017-12-19,11.90999984741211,11.449999809265137,11.5,11.859999656677246,71927396.0,11.25604248046875
2017-12-20,11.880000114440918,11.40999984741211,11.850000381469727,11.4399995803833,65366618.0,10.857430458068848
2017-12-21,12.130000114440918,11.329999923706055,11.399999618530273,12.079999923706055,123856702.0,11.464839935302734
2017-12-22,12.229999542236328,11.9399995803833,12.0,12.15999984741211,82313086.0,11.540766716003418
2017-12-25,12.350000381469727,11.920000076293945,12.220000267028809,11.949999809265137,73239993.0,11.341459274291992
2017-12-26,12.260000228881836,11.890000343322754,11.930000305175781,12.100000381469727,75441787.0,11.483821868896484
2017-12-27,12.039999961853027,11.819999694824219,11.979999542236328,11.850000381469727,51279521.0,11.246553421020508
2017-12-28,11.640000343322754,11.260000228881836,11.430000305175781,11.359999656677246,119311553.0,10.781505584716797
2017-12-29,11.850000381469727,11.449999809265137,11.460000038146973,11.710000038146973,82019402.0,11.113680839538574
2018-01-02,12.25,11.779999732971191,11.90999984741211,12.180000305175781,113324179.0,11.559747695922852
2018-01-03,12.5,12.050000190734863,12.15999984741211,12.180000305175781,104566370.0,11.559747695922852
2018-01-04,12.479999542236328,12.119999885559082,12.199999809265137,12.260000228881836,82896283.0,11.635673522949219
2018-01-05,12.5,12.170000076293945,12.210000038146973,12.489999771118164,81163626.0,11.853960990905762
2018-01-08,12.699999809265137,12.3100004196167,12.539999961853027,12.4399995803833,92967806.0,11.806507110595703
2018-01-09,12.489999771118164,12.220000267028809,12.390000343322754,12.380000114440918,56054894.0,11.74956226348877
2018-01-10,12.470000267028809,12.15999984741211,12.319999694824219,12.34000015258789,45724428.0,11.711599349975586
2018-01-11,12.520000457763672,12.149999618530273,12.399999618530273,12.479999542236328,65197056.0,11.844470024108887
2018-01-12,12.680000305175781,12.140000343322754,12.350000381469727,12.15999984741211,65593968.0,11.540766716003418
2018-01-15,12.479999542236328,11.949999809265137,12.079999923706055,12.40999984741211,85003249.0,11.778035163879395
2018-01-16,12.609999656677246,12.229999542236328,12.300000190734863,12.539999961853027,56058511.0,11.901415824890137
2018-01-17,12.75,12.279999732971191,12.609999656677246,12.319999694824219,69566462.0,11.692617416381836
2018-01-18,13.260000228881836,12.260000228881836,12.260000228881836,13.079999923706055,138719713.0,12.413915634155273
2018-01-19,13.239999771118164,12.640000343322754,12.960000038146973,12.880000114440918,110972218.0,12.224101066589355
2018-01-22,13.119999885559082,12.760000228881836,12.789999961853027,12.890000343322754,80338427.0,12.233591079711914
2018-01-23,13.180000305175781,12.270000457763672,13.069999694824219,12.420000076293945,181465870.0,11.78752613067627
2018-01-24,12.739999771118164,12.390000343322754,12.4399995803833,12.479999542236328,92471050.0,11.844470024108887
2018-01-25,12.6899995803833,12.399999618530273,12.460000038146973,12.550000190734863,58495074.0,11.910905838012695
2018-01-26,12.600000381469727,12.239999771118164,12.479999542236328,12.329999923706055,74065918.0,11.702108383178711
2018-01-29,12.5,11.979999542236328,12.369999885559082,12.029999732971191,90894710.0,11.41738510131836
2018-01-30,12.59000015258789,12.010000228881836,12.010000228881836,12.510000228881836,97559317.0,11.872942924499512
2018-01-31,12.569999694824219,12.260000228881836,12.460000038146973,12.470000267028809,58306265.0,11.834980010986328
2018-02-01,12.949999809265137,12.260000228881836,12.529999732971191,12.539999961853027,104026732.0,11.901415824890137
2018-02-02,12.850000381469727,11.90999984741211,12.300000190734863,12.8100004196167,92650454.0,12.157666206359863
2018-02-05,13.399999618530273,12.609999656677246,12.640000343322754,13.25,116517876.0,12.5752592086792
2018-02-06,13.260000228881836,12.539999961853027,12.90999984741211,12.569999694824219,108473188.0,11.929885864257812
2018-02-07,13.039999961853027,12.050000190734863,12.899999618530273,12.140000343322754,112432626.0,11.521783828735352
2018-02-08,12.359999656677246,11.819999694824219,12.069999694824219,12.119999885559082,70271519.0,11.502802848815918
2018-02-09,11.760000228881836,10.90999984741211,11.699999809265137,10.970000267028809,97160637.0,10.411365509033203
2018-02-12,11.359999656677246,10.979999542236328,11.0,11.229999542236328,53011198.0,10.658124923706055
2018-02-13,11.869999885559082,11.369999885559082,11.449999809265137,11.609999656677246,61022568.0,11.018774032592773
2018-02-14,11.90999984741211,11.619999885559082,11.729999542236328,11.739999771118164,34348604.0,11.1421537399292
2018-02-22,12.729999542236328,11.930000305175781,11.930000305175781,12.5,87179926.0,11.863451957702637
2018-02-23,12.579999923706055,12.300000190734863,12.359999656677246,12.510000228881836,61593564.0,11.872942924499512
2018-02-26,12.770000457763672,12.460000038146973,12.619999885559082,12.65999984741211,61710849.0,12.015303611755371
2018-02-27,12.84000015258789,12.329999923706055,12.649999618530273,12.680000305175781,79777339.0,12.034286499023438
2018-02-28,12.779999732971191,12.40999984741211,12.710000038146973,12.65999984741211,61812438.0,12.015303611755371
2018-03-01,13.149999618530273,12.710000038146973,12.75,12.789999961853027,101311220.0,12.138684272766113
2018-03-02,13.029999732971191,12.609999656677246,12.699999809265137,12.8100004196167,76699140.0,12.157666206359863
2018-03-05,13.020000457763672,12.329999923706055,12.829999923706055,12.350000381469727,94496775.0,11.721091270446777
2018-03-06,12.949999809265137,12.199999809265137,12.5,12.920000076293945,98950263.0,12.262063980102539
2018-03-07,12.859999656677246,12.489999771118164,12.789999961853027,12.600000381469727,60641082.0,11.958359718322754
2018-03-08,12.880000114440918,12.420000076293945,12.640000343322754,12.779999732971191,65077058.0,12.129192352294922
2018-03-09,12.770000457763672,12.470000267028809,12.75,12.640000343322754,54338034.0,11.996322631835938
2018-03-12,12.800000190734863,12.479999542236328,12.680000305175781,12.760000228881836,73443518.0,12.110211372375488
2018-03-13,12.699999809265137,12.359999656677246,12.699999809265137,12.4399995803833,70180546.0,11.806507110595703
2018-03-14,12.5,12.109999656677246,12.399999618530273,12.15999984741211,66169013.0,11.540766716003418
2018-03-15,12.319999694824219,11.930000305175781,12.15999984741211,12.079999923706055,49175245.0,11.464839935302734
2018-03-16,12.140000343322754,11.779999732971191,12.119999885559082,11.789999961853027,45255524.0,11.189608573913574
2018-03-19,11.979999542236328,11.770000457763672,11.869999885559082,11.920000076293945,35800387.0,11.31298828125
2018-03-20,11.859999656677246,11.59000015258789,11.729999542236328,11.779999732971191,33715948.0,11.180116653442383
2018-03-21,12.100000381469727,11.770000457763672,11.770000457763672,11.960000038146973,51097840.0,11.350950241088867
2018-03-22,12.119999885559082,11.710000038146973,12.0,11.710000038146973,34521341.0,11.113680839538574
2018-03-23,11.470000267028809,10.8100004196167,11.289999961853027,10.890000343322754,78190048.0,10.335439682006836
2018-03-26,11.180000305175781,10.539999961853027,10.8100004196167,11.140000343322754,61931117.0,10.572708129882812
2018-03-27,11.460000038146973,11.050000190734863,11.289999961853027,11.25,46797025.0,10.677105903625488
2018-03-28,11.180000305175781,10.729999542236328,11.050000190734863,10.84000015258789,51681974.0,10.287985801696777
2018-03-29,11.279999732971191,10.779999732971191,10.899999618530273,11.199999809265137,56013176.0,10.62965202331543
2018-03-30,11.350000381469727,11.079999923706055,11.3100004196167,11.15999984741211,33694411.0,10.591690063476562
2018-04-02,11.479999542236328,11.100000381469727,11.15999984741211,11.289999961853027,42173972.0,10.715069770812988
2018-04-03,11.149999618530273,10.920000076293945,11.149999618530273,11.100000381469727,30862294.0,10.534746170043945
2018-04-04,11.229999542236328,11.010000228881836,11.109999656677246,11.09000015258789,30727547.0,10.525254249572754
2018-04-09,11.140000343322754,10.84000015258789,11.09000015258789,11.0,28137708.0,10.439837455749512
2018-04-10,11.5,11.119999885559082,11.210000038146973,11.489999771118164,66695455.0,10.904884338378906
2018-04-11,11.729999542236328,11.489999771118164,11.600000381469727,11.579999923706055,43314810.0,10.990301132202148
2018-04-12,11.649999618530273,11.369999885559082,11.510000228881836,11.420000076293945,27264491.0,10.838449478149414
2018-04-13,11.460000038146973,11.210000038146973,11.369999885559082,11.220000267028809,33633025.0,10.648634910583496
2018-04-16,11.180000305175781,10.890000343322754,11.180000305175781,10.960000038146973,44558308.0,10.401874542236328
2018-04-17,11.109999656677246,10.850000381469727,10.949999809265137,10.899999618530273,27717416.0,10.344929695129395
2018-04-18,11.079999923706055,10.789999961853027,11.020000457763672,11.039999961853027,30469253.0,10.477801322937012
2018-04-19,11.069999694824219,10.869999885559082,11.039999961853027,10.930000305175781,41336513.0,10.373403549194336
2018-04-20,10.9399995803833,10.619999885559082,10.850000381469727,10.65999984741211,29931820.0,10.117152214050293
2018-04-23,10.779999732971191,10.520000457763672,10.640000343322754,10.710000038146973,27666849.0,10.164605140686035
2018-04-24,11.039999961853027,10.720000267028809,10.720000267028809,11.029999732971191,34386182.0,10.46830940246582
2018-04-25,11.09000015258789,10.859999656677246,10.970000267028809,11.020000457763672,27454550.0,10.458818435668945
2018-04-26,11.079999923706055,10.850000381469727,11.050000190734863,10.949999809265137,28044408.0,10.392383575439453
2018-04-27,11.079999923706055,10.850000381469727,11.050000190734863,10.899999618530273,32654336.0,10.344929695129395
2018-05-02,11.109999656677246,10.949999809265137,11.079999923706055,11.100000381469727,32709187.0,10.534746170043945
2018-05-03,11.3100004196167,11.010000228881836,11.119999885559082,11.279999732971191,38123178.0,10.705577850341797
2018-05-04,11.420000076293945,11.220000267028809,11.25,11.3100004196167,34406416.0,10.734051704406738
2018-05-07,11.569999694824219,11.3100004196167,11.34000015258789,11.470000267028809,40043093.0,10.885904312133789
2018-05-08,11.680000305175781,11.390000343322754,11.630000114440918,11.449999809265137,53212855.0,10.866921424865723
2018-05-09,12.079999923706055,11.460000038146973,11.510000228881836,12.020000457763672,104452868.0,11.407896041870117
2018-05-10,12.279999732971191,11.949999809265137,12.069999694824219,12.130000114440918,75458415.0,11.512293815612793
2018-05-11,12.260000228881836,12.020000457763672,12.180000305175781,12.109999656677246,52033654.0,11.493311882019043
2018-05-14,12.550000190734863,12.180000305175781,12.329999923706055,12.229999542236328,79987773.0,11.607200622558594
2018-05-15,12.5600004196167,12.220000267028809,12.399999618530273,12.550000190734863,65765259.0,11.910905838012695
2018-05-16,12.5,12.199999809265137,12.449999809265137,12.210000038146973,71153913.0,11.58821964263916
2018-05-17,12.630000114440918,12.1899995803833,12.25,12.470000267028809,82107288.0,11.834980010986328
2018-05-18,12.640000343322754,12.279999732971191,12.520000457763672,12.430000305175781,60961385.0,11.797016143798828
2018-05-21,13.220000267028809,12.550000190734863,12.600000381469727,13.079999923706055,125275244.0,12.413915634155273
2018-05-22,13.130000114440918,12.920000076293945,13.020000457763672,13.119999885559082,55755718.0,12.451878547668457
2018-05-23,13.449999809265137,12.979999542236328,13.350000381469727,13.0600004196167,96887055.0,12.39493465423584
2018-05-24,13.100000381469727,12.729999542236328,13.0,12.8100004196167,70781793.0,12.157666206359863
2018-05-25,12.9399995803833,12.569999694824219,12.800000190734863,12.65999984741211,56522397.0,12.015303611755371
2018-05-28,13.140000343322754,12.729999542236328,12.819999694824219,12.890000343322754,76493055.0,12.233591079711914
2018-05-29,13.130000114440918,12.649999618530273,12.899999618530273,13.0,66250380.0,12.337990760803223
2018-05-30,12.84000015258789,12.359999656677246,12.739999771118164,12.4399995803833,81769963.0,11.806507110595703
2018-05-31,13.09000015258789,12.4399995803833,12.619999885559082,13.050000190734863,80189304.0,12.385444641113281
2018-06-01,13.260000228881836,12.710000038146973,12.960000038146973,12.970000267028809,78171324.0,12.309518814086914
2018-06-04,13.229999542236328,12.729999542236328,13.020000457763672,12.779999732971191,58963202.0,12.129192352294922
2018-06-05,13.369999885559082,12.600000381469727,12.65999984741211,13.300000190734863,91600620.0,12.622713088989258
2018-06-06,13.430000305175781,13.119999885559082,13.300000190734863,13.40999984741211,79407234.0,12.727110862731934
2018-06-07,13.579999923706055,13.140000343322754,13.399999618530273,13.180000305175781,88125988.0,12.50882339477539
2018-06-08,13.119999885559082,12.630000114440918,12.899999618530273,12.800000190734863,62986372.0,12.383058547973633
2018-06-11,12.899999618530273,12.3100004196167,12.770000457763672,12.380000114440918,78205538.0,11.976738929748535
2018-06-12,12.569999694824219,12.25,12.489999771118164,12.489999771118164,49711395.0,12.083155632019043
2018-06-13,12.619999885559082,12.380000114440918,12.449999809265137,12.4399995803833,39582015.0,12.034783363342285
2018-06-14,12.6899995803833,12.359999656677246,12.380000114440918,12.539999961853027,37657849.0,12.131526947021484
2018-06-15,12.59000015258789,12.050000190734863,12.539999961853027,12.100000381469727,60887195.0,11.705860137939453
2018-06-19,12.069999694824219,10.920000076293945,11.920000076293945,11.119999885559082,100263238.0,10.757781028747559
2018-06-20,11.619999885559082,11.119999885559082,11.140000343322754,11.470000267028809,54942463.0,11.096381187438965
2018-06-21,12.020000457763672,11.539999961853027,11.600000381469727,11.630000114440918,65838144.0,11.251169204711914
2018-06-22,11.949999809265137,11.329999923706055,11.5,11.880000114440918,43008696.0,11.493025779724121
2018-06-25,12.09000015258789,11.739999771118164,11.989999771118164,11.760000228881836,42022214.0,11.376934051513672
2018-06-26,11.9399995803833,11.529999732971191,11.550000190734863,11.890000343322754,36422676.0,11.502699851989746
2018-06-27,12.0,11.579999923706055,11.850000381469727,11.670000076293945,34702065.0,11.28986644744873
2018-06-28,11.770000457763672,11.229999542236328,11.649999618530273,11.270000457763672,42704620.0,10.9028959274292
2018-06-29,12.020000457763672,11.350000381469727,11.399999618530273,11.949999809265137,56108962.0,11.560745239257812
2018-07-02,12.079999923706055,11.699999809265137,11.920000076293945,11.869999885559082,47904305.0,11.48335075378418
2018-07-03,12.100000381469727,11.710000038146973,11.949999809265137,12.100000381469727,66179138.0,11.705860137939453
2018-07-04,12.050000190734863,11.420000076293945,12.0,11.739999771118164,64457081.0,11.357585906982422
2018-07-05,11.869999885559082,11.5,11.869999885559082,11.510000228881836,47628241.0,11.135077476501465
2018-07-06,11.75,11.140000343322754,11.59000015258789,11.520000457763672,53165209.0,11.144752502441406
2018-07-09,12.170000076293945,11.579999923706055,11.579999923706055,12.140000343322754,71677188.0,11.744556427001953
2018-07-10,12.4399995803833,12.010000228881836,12.109999656677246,12.289999961853027,72205660.0,11.889670372009277
2018-07-11,12.079999923706055,11.760000228881836,12.0,11.979999542236328,74213597.0,11.589768409729004
2018-07-12,12.449999809265137,11.949999809265137,11.979999542236328,12.350000381469727,79513873.0,11.94771671295166
2018-07-13,12.449999809265137,12.229999542236328,12.350000381469727,12.399999618530273,55069706.0,11.996086120605469
2018-07-16,12.359999656677246,12.069999694824219,12.300000190734863,12.220000267028809,48030921.0,11.821950912475586
2018-07-17,12.210000038146973,12.010000228881836,12.180000305175781,12.199999809265137,37800553.0,11.80260181427002
2018-07-18,12.390000343322754,12.100000381469727,12.229999542236328,12.119999885559082,47221526.0,11.725207328796387
2018-07-19,12.199999809265137,11.819999694824219,12.079999923706055,11.9399995803833,42133135.0,11.551070213317871
2018-07-20,12.119999885559082,11.720000267028809,11.90999984741211,12.039999961853027,47782971.0,11.64781379699707
2018-07-23,12.329999923706055,11.84000015258789,11.979999542236328,12.3100004196167,62794675.0,11.909019470214844
2018-07-24,12.130000114440918,11.850000381469727,12.039999961853027,12.069999694824219,98665168.0,11.676836013793945
2018-07-25,12.1899995803833,11.760000228881836,12.050000190734863,11.789999961853027,63193928.0,11.405957221984863
2018-07-26,11.850000381469727,11.569999694824219,11.800000190734863,11.609999656677246,46131719.0,11.231820106506348
2018-07-27,11.739999771118164,11.420000076293945,11.600000381469727,11.619999885559082,34782556.0,11.241494178771973
2018-07-30,11.6899995803833,11.479999542236328,11.649999618530273,11.649999618530273,25167363.0,11.270516395568848
2018-07-31,11.6899995803833,11.5600004196167,11.65999984741211,11.680000305175781,18085130.0,11.299540519714355
2018-08-01,11.84000015258789,11.350000381469727,11.75,11.40999984741211,43726656.0,11.038335800170898
2018-08-02,11.399999618530273,10.949999809265137,11.359999656677246,11.180000305175781,42207411.0,10.815827369689941
2018-08-03,11.220000267028809,10.720000267028809,11.180000305175781,10.760000228881836,37867791.0,10.409507751464844
2018-08-06,10.84000015258789,10.149999618530273,10.710000038146973,10.289999961853027,52460237.0,9.954817771911621
2018-08-07,10.600000381469727,10.199999809265137,10.319999694824219,10.59000015258789,34978980.0,10.24504566192627
2018-08-08,10.550000190734863,10.289999961853027,10.510000228881836,10.300000190734863,27914454.0,9.964491844177246
2018-08-09,10.630000114440918,10.210000038146973,10.279999732971191,10.520000457763672,33587191.0,10.177326202392578
2018-08-10,10.75,10.460000038146973,10.5,10.65999984741211,27737231.0,10.312765121459961
2018-08-13,10.869999885559082,10.470000267028809,10.539999961853027,10.800000190734863,25876255.0,10.44820499420166
2018-08-14,10.970000267028809,10.729999542236328,10.75,10.84000015258789,25664480.0,10.486902236938477
2018-08-15,10.949999809265137,10.609999656677246,10.84000015258789,10.640000343322754,22914392.0,10.293416976928711
2018-08-16,10.640000343322754,10.34000015258789,10.399999618530273,10.369999885559082,27629537.0,10.032211303710938
2018-08-17,10.579999923706055,10.260000228881836,10.489999771118164,10.300000190734863,18940707.0,9.964491844177246
2018-08-20,10.430000305175781,10.170000076293945,10.300000190734863,10.420000076293945,20370654.0,10.080583572387695
2018-08-21,10.600000381469727,10.390000343322754,10.420000076293945,10.529999732971191,20737085.0,10.186999320983887
2018-08-22,10.720000267028809,10.4399995803833,10.579999923706055,10.579999923706055,19244607.0,10.235370635986328
2018-08-23,10.649999618530273,10.460000038146973,10.529999732971191,10.59000015258789,20640192.0,10.24504566192627
2018-08-24,10.5600004196167,10.390000343322754,10.5600004196167,10.430000305175781,14896066.0,10.09025764465332
2018-08-27,10.710000038146973,10.430000305175781,10.470000267028809,10.6899995803833,25770247.0,10.341787338256836
2018-08-28,10.880000114440918,10.579999923706055,10.65999984741211,10.8100004196167,31453458.0,10.457880020141602
2018-08-29,10.829999923706055,10.6899995803833,10.760000228881836,10.8100004196167,19874773.0,10.457880020141602
2018-08-30,10.819999694824219,10.579999923706055,10.770000457763672,10.59000015258789,21772169.0,10.24504566192627
2018-08-31,10.710000038146973,10.479999542236328,10.680000305175781,10.520000457763672,26153917.0,10.177326202392578
2018-09-03,10.489999771118164,10.199999809265137,10.479999542236328,10.430000305175781,24735555.0,10.09025764465332
2018-09-04,10.619999885559082,10.40999984741211,10.420000076293945,10.569999694824219,20452229.0,10.225696563720703
2018-09-05,10.569999694824219,10.329999923706055,10.569999694824219,10.34000015258789,17913937.0,10.003188133239746
2018-09-06,10.40999984741211,10.1899995803833,10.34000015258789,10.220000267028809,18778286.0,9.88709831237793
2018-09-07,10.449999809265137,10.170000076293945,10.210000038146973,10.260000228881836,19371979.0,9.92579460144043
2018-09-10,10.329999923706055,10.0,10.289999961853027,10.0,21195022.0,9.674263954162598
2018-09-11,10.100000381469727,9.550000190734863,10.039999961853027,9.699999809265137,56905624.0,9.38403606414795
2018-09-12,9.760000228881836,9.59000015258789,9.710000038146973,9.609999656677246,22795688.0,9.296967506408691
2018-09-13,9.8100004196167,9.449999809265137,9.75,9.539999961853027,37680345.0,9.229248046875
2018-09-14,9.710000038146973,9.529999732971191,9.579999923706055,9.569999694824219,19391538.0,9.258270263671875
2018-09-17,9.550000190734863,9.180000305175781,9.550000190734863,9.270000457763672,26206260.0,8.968042373657227
2018-09-18,9.569999694824219,9.210000038146973,9.25,9.520000457763672,23898686.0,9.209898948669434
2018-09-19,9.729999542236328,9.449999809265137,9.479999542236328,9.630000114440918,30066881.0,9.316316604614258
2018-09-20,9.680000305175781,9.569999694824219,9.65999984741211,9.609999656677246,15731372.0,9.296967506408691
2018-09-21,9.829999923706055,9.489999771118164,9.630000114440918,9.800000190734863,34518241.0,9.480778694152832
2018-09-25,9.760000228881836,9.609999656677246,9.6899995803833,9.680000305175781,18755269.0,9.3646879196167
2018-09-26,9.819999694824219,9.630000114440918,9.699999809265137,9.739999771118164,28753246.0,9.422733306884766
2018-09-27,9.819999694824219,9.6899995803833,9.720000267028809,9.699999809265137,19646355.0,9.38403606414795
2018-09-28,9.770000457763672,9.6899995803833,9.699999809265137,9.760000228881836,21416313.0,9.442081451416016
2018-10-08,9.600000381469727,9.289999961853027,9.600000381469727,9.3100004196167,26934010.0,9.00674057006836
2018-10-09,9.4399995803833,9.300000190734863,9.34000015258789,9.350000381469727,15443993.0,9.045437812805176
2018-10-10,9.569999694824219,9.399999618530273,9.399999618530273,9.470000267028809,15876976.0,9.161528587341309
2018-10-11,9.300000190734863,8.529999732971191,9.15999984741211,8.739999771118164,41857909.0,8.455307006835938
2018-10-12,8.75,8.329999923706055,8.619999885559082,8.649999618530273,42760480.0,8.368237495422363
2018-10-15,8.779999732971191,8.600000381469727,8.699999809265137,8.640000343322754,23157345.0,8.358564376831055
2018-10-16,8.680000305175781,8.170000076293945,8.670000076293945,8.260000228881836,30566257.0,7.990942001342773
2018-10-17,8.460000038146973,8.130000114440918,8.40999984741211,8.319999694824219,26462116.0,8.04898738861084
2018-10-18,8.460000038146973,8.25,8.289999961853027,8.279999732971191,19878823.0,8.010290145874023
2018-10-19,8.739999771118164,7.960000038146973,8.100000381469727,8.630000114440918,43935843.0,8.348889350891113
2018-10-22,9.25,8.680000305175781,8.680000305175781,9.130000114440918,57277508.0,8.832602500915527
2018-10-23,9.079999923706055,8.760000228881836,9.079999923706055,8.850000381469727,32439837.0,8.561724662780762
2018-10-24,8.979999542236328,8.760000228881836,8.8100004196167,8.8100004196167,16857172.0,8.523026466369629
2018-10-25,8.850000381469727,8.420000076293945,8.520000457763672,8.770000457763672,19187770.0,8.484329223632812
2018-10-26,8.920000076293945,8.630000114440918,8.850000381469727,8.710000038146973,18762007.0,8.426283836364746
2018-10-29,8.770000457763672,8.359999656677246,8.720000267028809,8.449999809265137,22300929.0,8.174752235412598
2018-10-30,8.6899995803833,8.380000114440918,8.4399995803833,8.65999984741211,22267555.0,8.377912521362305
2018-10-31,8.979999542236328,8.75,8.90999984741211,8.880000114440918,34764334.0,8.59074592590332
2018-11-01,9.050000190734863,8.859999656677246,8.960000038146973,8.880000114440918,33080227.0,8.59074592590332
2018-11-02,9.369999885559082,9.010000228881836,9.100000381469727,9.319999694824219,54287718.0,9.016413688659668
2018-11-05,9.390000343322754,9.180000305175781,9.300000190734863,9.359999656677246,33635447.0,9.055110931396484
2018-11-06,9.329999923706055,9.149999618530273,9.300000190734863,9.3100004196167,20014128.0,9.00674057006836
2018-11-07,9.380000114440918,9.180000305175781,9.300000190734863,9.199999809265137,26319571.0,8.900321960449219
2018-11-08,9.3100004196167,9.109999656677246,9.289999961853027,9.119999885559082,19209243.0,8.822928428649902
2018-11-09,9.199999809265137,8.949999809265137,9.079999923706055,9.0,21586635.0,8.70683765411377
2018-11-12,9.149999618530273,8.979999542236328,9.020000457763672,9.140000343322754,31639940.0,8.842277526855469
2018-11-13,9.260000228881836,9.0,9.0,9.180000305175781,32773915.0,8.880974769592285
2018-11-14,9.359999656677246,9.050000190734863,9.1899995803833,9.119999885559082,39095379.0,8.822928428649902
2018-11-15,9.279999732971191,9.09000015258789,9.119999885559082,9.279999732971191,29512934.0,8.977716445922852
2018-11-16,9.350000381469727,9.180000305175781,9.3100004196167,9.270000457763672,30904936.0,8.968042373657227
2018-11-19,9.34000015258789,9.180000305175781,9.300000190734863,9.34000015258789,29406313.0,9.035761833190918
2018-11-20,9.300000190734863,9.050000190734863,9.239999771118164,9.069999694824219,30003205.0,8.774557113647461
2018-11-21,9.020000457763672,8.859999656677246,9.0,8.960000038146973,24902295.0,8.668140411376953
2018-11-22,9.010000228881836,8.699999809265137,8.989999771118164,8.779999732971191,30496157.0,8.494003295898438
2018-11-23,8.829999923706055,8.539999961853027,8.760000228881836,8.569999694824219,26394339.0,8.290843963623047
2018-11-26,8.65999984741211,8.520000457763672,8.569999694824219,8.550000190734863,15581883.0,8.271495819091797
2018-11-27,8.670000076293945,8.5600004196167,8.59000015258789,8.59000015258789,12187698.0,8.310192108154297
2018-11-28,8.75,8.520000457763672,8.640000343322754,8.739999771118164,14728744.0,8.455307006835938
2018-11-29,8.819999694824219,8.550000190734863,8.779999732971191,8.579999923706055,16971020.0,8.300518035888672
2018-11-30,9.170000076293945,8.8100004196167,8.819999694824219,9.069999694824219,53454672.0,8.774557113647461
2018-12-03,9.390000343322754,9.15999984741211,9.319999694824219,9.279999732971191,48434892.0,8.977716445922852
2018-12-04,9.329999923706055,9.210000038146973,9.239999771118164,9.289999961853027,27037182.0,8.987391471862793
2018-12-05,9.300000190734863,9.140000343322754,9.199999809265137,9.279999732971191,27599345.0,8.977716445922852
2018-12-06,9.270000457763672,9.130000114440918,9.210000038146973,9.140000343322754,21579610.0,8.842277526855469
2018-12-07,9.260000228881836,9.170000076293945,9.1899995803833,9.25,18986756.0,8.948694229125977
2018-12-10,9.220000267028809,9.0600004196167,9.1899995803833,9.079999923706055,17116529.0,8.784231185913086
2018-12-11,9.15999984741211,9.069999694824219,9.119999885559082,9.149999618530273,11557140.0,8.851950645446777
2018-12-12,9.289999961853027,9.140000343322754,9.149999618530273,9.239999771118164,18341006.0,8.939020156860352
2018-12-13,9.489999771118164,9.210000038146973,9.300000190734863,9.4399995803833,39057039.0,9.1325044631958
2018-12-14,9.720000267028809,9.359999656677246,9.40999984741211,9.460000038146973,54089784.0,9.151853561401367
2018-12-17,9.539999961853027,9.300000190734863,9.479999542236328,9.40999984741211,27943020.0,9.103482246398926
2018-12-18,9.430000305175781,9.180000305175781,9.359999656677246,9.279999732971191,21010521.0,8.977716445922852
2018-12-19,9.3100004196167,9.180000305175781,9.270000457763672,9.239999771118164,16009764.0,8.939020156860352
2018-12-20,9.270000457763672,9.119999885559082,9.229999542236328,9.229999542236328,15356921.0,8.92934513092041
2018-12-21,9.359999656677246,9.100000381469727,9.210000038146973,9.34000015258789,30879838.0,9.035761833190918
2018-12-24,9.460000038146973,9.279999732971191,9.3100004196167,9.350000381469727,18717214.0,9.045437812805176
2018-12-25,9.479999542236328,9.119999885559082,9.279999732971191,9.470000267028809,40516696.0,9.161528587341309
2018-12-26,9.6899995803833,9.420000076293945,9.470000267028809,9.640000343322754,43003656.0,9.325990676879883
2018-12-27,9.789999961853027,9.529999732971191,9.720000267028809,9.569999694824219,35494383.0,9.258270263671875
2018-12-28,9.720000267028809,9.489999771118164,9.59000015258789,9.649999618530273,32561703.0,9.335663795471191
2019-01-02,9.680000305175781,9.34000015258789,9.65999984741211,9.40999984741211,24395355.0,9.103482246398926
2019-01-03,9.350000381469727,8.859999656677246,9.260000228881836,8.899999618530273,48299320.0,8.61009407043457
2019-01-04,9.100000381469727,8.789999961853027,8.829999923706055,9.039999961853027,25701427.0,8.745534896850586
2019-01-07,9.170000076293945,8.789999961853027,8.829999923706055,9.149999618530273,21497661.0,8.851950645446777
2019-01-08,9.220000267028809,9.100000381469727,9.119999885559082,9.170000076293945,15511477.0,8.87130069732666
2019-01-09,9.420000076293945,9.140000343322754,9.170000076293945,9.210000038146973,24624721.0,8.90999698638916
2019-01-10,9.350000381469727,9.1899995803833,9.220000267028809,9.229999542236328,15489458.0,8.92934513092041
2019-01-11,9.279999732971191,9.140000343322754,9.260000228881836,9.229999542236328,15377003.0,8.92934513092041
2019-01-14,9.239999771118164,9.119999885559082,9.239999771118164,9.170000076293945,13794067.0,8.87130069732666
2019-01-15,9.350000381469727,9.149999618530273,9.180000305175781,9.350000381469727,19182039.0,9.045437812805176
2019-01-16,9.359999656677246,9.239999771118164,9.350000381469727,9.260000228881836,11655128.0,8.958368301391602
2019-01-17,9.319999694824219,9.1899995803833,9.229999542236328,9.229999542236328,13071938.0,8.92934513092041
2019-01-18,9.430000305175781,9.220000267028809,9.220000267028809,9.430000305175781,25015778.0,9.122831344604492
2019-01-21,9.479999542236328,9.359999656677246,9.40999984741211,9.420000076293945,20382749.0,9.113157272338867
2019-01-22,9.449999809265137,9.270000457763672,9.399999618530273,9.300000190734863,19690363.0,8.997065544128418
2019-01-23,9.520000457763672,9.270000457763672,9.270000457763672,9.510000228881836,28665836.0,9.200224876403809
2019-01-24,9.510000228881836,9.390000343322754,9.470000267028809,9.449999809265137,17822956.0,9.142178535461426
2019-01-25,9.59000015258789,9.399999618530273,9.460000038146973,9.510000228881836,22646931.0,9.200224876403809
2019-01-28,9.720000267028809,9.510000228881836,9.640000343322754,9.520000457763672,26779495.0,9.209898948669434
2019-01-29,9.800000190734863,9.510000228881836,9.520000457763672,9.720000267028809,37271799.0,9.403385162353516
2019-01-30,10.010000228881836,9.640000343322754,9.670000076293945,9.850000381469727,39755980.0,9.52915096282959
2019-01-31,9.989999771118164,9.789999961853027,9.930000305175781,9.90999984741211,30327640.0,9.58719539642334
2019-02-01,10.140000343322754,9.869999885559082,9.90999984741211,10.100000381469727,35010642.0,9.771007537841797
2019-02-11,10.220000267028809,10.039999961853027,10.130000114440918,10.1899995803833,31218050.0,9.858074188232422
2019-02-12,10.319999694824219,10.119999885559082,10.15999984741211,10.239999771118164,35321020.0,9.90644645690918
2019-02-13,10.380000114440918,10.180000305175781,10.239999771118164,10.34000015258789,52928105.0,10.003188133239746
2019-02-14,10.3100004196167,10.15999984741211,10.300000190734863,10.220000267028809,37098283.0,9.88709831237793
2019-02-15,10.220000267028809,10.0600004196167,10.199999809265137,10.079999923706055,29957125.0,9.751657485961914
2019-02-18,10.420000076293945,10.130000114440918,10.1899995803833,10.420000076293945,41895977.0,10.080583572387695
2019-02-19,10.420000076293945,10.1899995803833,10.399999618530273,10.260000228881836,34867413.0,9.92579460144043
2019-02-20,10.300000190734863,10.109999656677246,10.25,10.210000038146973,23511419.0,9.877423286437988
2019-02-21,10.319999694824219,10.119999885559082,10.1899995803833,10.149999618530273,32388153.0,9.819376945495605
2019-02-22,10.289999961853027,10.109999656677246,10.15999984741211,10.289999961853027,27770752.0,9.954817771911621
2019-02-25,10.75,10.319999694824219,10.329999923706055,10.710000038146973,71795470.0,10.361136436462402
2019-02-26,10.9399995803833,10.609999656677246,10.710000038146973,10.710000038146973,71993659.0,10.361136436462402
2019-02-27,10.989999771118164,10.640000343322754,10.670000076293945,10.789999961853027,63851829.0,10.438530921936035
2019-02-28,10.989999771118164,10.819999694824219,10.829999923706055,10.859999656677246,38169762.0,10.506250381469727
2019-03-01,11.119999885559082,10.859999656677246,10.960000038146973,11.020000457763672,43653346.0,10.661039352416992
2019-03-04,11.25,10.920000076293945,11.09000015258789,11.0600004196167,70313197.0,10.699736595153809
2019-03-05,11.09000015258789,10.9399995803833,11.039999961853027,11.079999923706055,41148166.0,10.719083786010742
2019-03-06,11.15999984741211,10.920000076293945,11.09000015258789,11.079999923706055,54036191.0,10.719083786010742
2019-03-07,11.100000381469727,10.930000305175781,11.069999694824219,11.0,58171842.0,10.641690254211426
2019-03-08,10.90999984741211,10.600000381469727,10.859999656677246,10.630000114440918,51757889.0,10.283742904663086
2019-03-11,11.039999961853027,10.600000381469727,10.619999885559082,11.029999732971191,46797366.0,10.6707124710083
2019-03-12,11.100000381469727,10.920000076293945,11.050000190734863,11.020000457763672,54978119.0,10.661039352416992
2019-03-13,11.140000343322754,10.90999984741211,11.09000015258789,10.960000038146973,39249997.0,10.60299301147461
2019-03-14,11.069999694824219,10.770000457763672,10.960000038146973,10.859999656677246,33109039.0,10.506250381469727
2019-03-15,11.40999984741211,10.869999885559082,10.869999885559082,11.300000190734863,84166670.0,10.931918144226074
2019-03-18,11.510000228881836,11.229999542236328,11.369999885559082,11.470000267028809,59459874.0,11.096381187438965
2019-03-19,11.9399995803833,11.529999732971191,11.710000038146973,11.579999923706055,64098742.0,11.202796936035156
2019-03-20,11.569999694824219,11.220000267028809,11.539999961853027,11.420000076293945,44140204.0,11.048009872436523
2019-03-21,11.539999961853027,11.300000190734863,11.449999809265137,11.420000076293945,40961741.0,11.048009872436523
2019-03-22,11.420000076293945,11.420000076293945,11.420000076293945,11.420000076293945,0.0,11.048009872436523
2019-03-25,11.420000076293945,11.420000076293945,11.420000076293945,11.420000076293945,0.0,11.048009872436523
2019-03-26,15.199999809265137,14.079999923706055,15.199999809265137,14.300000190734863,437145030.0,13.834197998046875
2019-03-27,14.300000190734863,14.300000190734863,14.300000190734863,14.300000190734863,0.0,13.834197998046875
2019-03-28,17.299999237060547,16.1200008392334,17.0,16.200000762939453,408301093.0,15.672307968139648
2019-03-29,17.760000228881836,15.90999984741211,16.450000762939453,17.200000762939453,340225260.0,16.63973617553711
2019-04-01,18.920000076293945,17.959999084472656,18.299999237060547,18.920000076293945,331847436.0,18.303707122802734
2019-04-02,18.920000076293945,18.920000076293945,18.920000076293945,18.920000076293945,0.0,18.303707122802734
2019-04-03,21.899999618530273,19.969999313354492,20.969999313354492,21.5,506243085.0,20.799667358398438
2019-04-04,23.34000015258789,21.110000610351562,21.440000534057617,23.0,406682800.0,22.25080680847168
2019-04-08,25.299999237060547,24.3799991607666,25.0,25.299999237060547,303393548.0,24.47588539123535
2019-04-09,26.0,23.600000381469727,25.190000534057617,24.350000381469727,472792793.0,23.556833267211914
2019-04-10,26.65999984741211,23.700000762939453,24.200000762939453,24.459999084472656,482979220.0,23.663249969482422
2019-04-11,24.149999618530273,22.239999771118164,23.979999542236328,22.260000228881836,449187969.0,21.534912109375
2019-04-12,22.15999984741211,20.790000915527344,21.65999984741211,20.959999084472656,399860579.0,20.27725601196289
2019-04-15,21.860000610351562,20.719999313354492,21.459999084472656,21.139999389648438,300436994.0,20.451393127441406
2019-04-16,21.770000457763672,20.969999313354492,21.290000915527344,21.709999084472656,289863541.0,21.002826690673828
2019-04-17,23.649999618530273,21.450000762939453,21.90999984741211,22.15999984741211,506757632.0,21.438167572021484
2019-04-18,23.8700008392334,21.600000381469727,21.700000762939453,23.600000381469727,466245465.0,22.831262588500977
2019-04-19,23.190000534057617,21.489999771118164,23.190000534057617,21.489999771118164,413709497.0,20.789993286132812
2019-04-22,22.43000030517578,21.700000762939453,22.079999923706055,21.979999542236328,232601324.0,21.2640323638916
2019-04-23,22.1200008392334,21.1200008392334,21.899999618530273,21.3799991607666,212458486.0,20.683574676513672
2019-04-24,21.690000534057617,20.299999237060547,21.540000915527344,20.600000381469727,241567551.0,19.928983688354492
2019-04-25,20.809999465942383,19.81999969482422,20.559999465942383,20.600000381469727,224105604.0,19.928983688354492
2019-04-26,20.790000915527344,20.059999465942383,20.389999389648438,20.299999237060547,153534517.0,19.63875389099121
2019-05-06,19.850000381469727,18.6299991607666,19.149999618530273,18.940000534057617,213776999.0,18.323057174682617
2019-05-07,19.450000762939453,18.520000457763672,19.299999237060547,19.190000534057617,182712767.0,18.56491470336914
2019-05-08,19.649999618530273,18.59000015258789,18.610000610351562,19.030000686645508,166821783.0,18.410123825073242
2019-05-09,19.440000534057617,18.399999618530273,18.6299991607666,18.81999969482422,168266016.0,18.20696449279785
2019-05-10,19.6200008392334,18.450000762939453,19.270000457763672,19.540000915527344,226208483.0,18.90351104736328
2019-05-13,19.290000915527344,18.670000076293945,19.229999542236328,18.670000076293945,152670518.0,18.06184959411621
2019-05-14,19.139999389648438,18.239999771118164,18.239999771118164,18.75,121031298.0,18.139244079589844
2019-05-15,20.600000381469727,18.84000015258789,19.020000457763672,20.079999923706055,283002717.0,19.425922393798828
2019-05-16,19.940000534057617,19.399999618530273,19.799999237060547,19.65999984741211,172185059.0,19.019601821899414
2019-05-17,19.59000015258789,18.450000762939453,19.59000015258789,18.469999313354492,177350328.0,17.868364334106445
2019-05-20,18.299999237060547,17.34000015258789,18.280000686645508,17.75,156667209.0,17.171817779541016
2019-05-21,18.149999618530273,17.639999389648438,17.639999389648438,18.0,121942131.0,17.41367530822754
2019-05-22,18.440000534057617,17.75,17.940000534057617,17.8799991607666,110952498.0,17.297582626342773
2019-05-23,18.200000762939453,17.489999771118164,17.649999618530273,17.780000686645508,99481628.0,17.200841903686523
2019-05-24,18.15999984741211,17.65999984741211,17.780000686645508,18.040000915527344,98537858.0,17.45237159729004
2019-05-27,18.579999923706055,17.709999084472656,18.049999237060547,18.389999389648438,131230233.0,17.790969848632812
2019-05-28,18.65999984741211,18.1299991607666,18.309999465942383,18.280000686645508,123417751.0,17.684555053710938
2019-05-29,18.399999618530273,17.920000076293945,18.15999984741211,17.940000534057617,93876305.0,17.35563087463379
2019-05-30,18.170000076293945,17.440000534057617,17.75,17.56999969482422,116330176.0,16.997682571411133
2019-05-31,17.690000534057617,16.520000457763672,17.459999084472656,16.56999969482422,217483702.0,16.030256271362305
2019-06-03,16.8700008392334,16.43000030517578,16.709999084472656,16.520000457763672,116580315.0,15.981884002685547
2019-06-04,16.770000457763672,16.229999542236328,16.600000381469727,16.559999465942383,98021237.0,16.020580291748047
2019-06-05,16.860000610351562,15.930000305175781,16.809999465942383,16.0,122586881.0,15.478822708129883
2019-06-06,16.0,15.630000114440918,15.850000381469727,15.65999984741211,84930842.0,15.390371322631836
2019-06-10,15.970000267028809,15.569999694824219,15.789999961853027,15.850000381469727,86287013.0,15.57710075378418
2019-06-11,16.639999389648438,15.75,15.850000381469727,16.59000015258789,140193674.0,16.304359436035156
2019-06-12,16.459999084472656,14.930000305175781,16.350000381469727,14.930000305175781,320574171.0,14.672941207885742
2019-06-13,15.449999809265137,14.710000038146973,14.819999694824219,15.449999809265137,166165463.0,15.183987617492676
2019-06-14,15.989999771118164,14.829999923706055,15.869999885559082,14.859999656677246,174164429.0,14.604146003723145
2019-06-17,15.350000381469727,14.579999923706055,15.010000228881836,15.210000038146973,122277863.0,14.9481201171875
2019-06-18,15.3100004196167,14.9399995803833,15.149999618530273,15.09000015258789,69574276.0,14.830185890197754
2019-06-19,15.800000190734863,15.3100004196167,15.649999618530273,15.329999923706055,131406651.0,15.06605339050293
2019-06-20,15.970000267028809,15.119999885559082,15.289999961853027,15.699999809265137,160986256.0,15.429682731628418
2019-06-21,15.9399995803833,15.5,15.699999809265137,15.630000114440918,124683841.0,15.360888481140137
2019-06-24,15.739999771118164,15.460000038146973,15.630000114440918,15.65999984741211,67781712.0,15.390371322631836
2019-06-25,15.680000305175781,14.859999656677246,15.630000114440918,15.140000343322754,107964708.0,14.879324913024902
2019-06-26,15.319999694824219,14.960000038146973,15.029999732971191,15.119999885559082,53978738.0,14.85966968536377
2019-06-27,16.020000457763672,15.119999885559082,15.199999809265137,16.0,156578509.0,15.724517822265625
2019-06-28,16.0,15.600000381469727,16.0,15.770000457763672,100950246.0,15.498477935791016
2019-07-01,16.989999771118164,15.970000267028809,16.200000762939453,16.729999542236328,199640679.0,16.44194793701172
2019-07-02,17.229999542236328,16.510000228881836,16.559999465942383,16.65999984741211,185925922.0,16.373153686523438
2019-07-03,16.649999618530273,16.350000381469727,16.510000228881836,16.469999313354492,89802079.0,16.186424255371094
2019-07-04,16.540000915527344,16.030000686645508,16.479999542236328,16.170000076293945,93863650.0,15.89159107208252
2019-07-05,16.31999969482422,16.059999465942383,16.149999618530273,16.239999771118164,67054282.0,15.9603853225708
2019-07-08,16.06999969482422,15.15999984741211,16.010000228881836,15.180000305175781,125771620.0,14.918636322021484
2019-07-09,15.470000267028809,15.130000114440918,15.229999542236328,15.399999618530273,57198886.0,15.134847640991211
2019-07-10,15.430000305175781,14.960000038146973,15.380000114440918,15.100000381469727,66176519.0,14.840014457702637
2019-07-11,15.329999923706055,14.930000305175781,15.199999809265137,15.020000457763672,56271535.0,14.761391639709473
2019-07-12,15.640000343322754,15.029999732971191,15.069999694824219,15.329999923706055,82016670.0,15.06605339050293
2019-07-15,15.640000343322754,14.960000038146973,15.199999809265137,15.470000267028809,75335719.0,15.203643798828125
2019-07-16,15.539999961853027,15.260000228881836,15.430000305175781,15.4399995803833,41867353.0,15.174159049987793
2019-07-17,16.3799991607666,15.319999694824219,15.390000343322754,16.1200008392334,157440842.0,15.842453002929688
2019-07-18,16.1200008392334,15.649999618530273,15.920000076293945,15.649999618530273,94770945.0,15.38054370880127
2019-07-19,15.800000190734863,15.399999618530273,15.65999984741211,15.399999618530273,76940553.0,15.134847640991211
2019-07-22,15.75,14.970000267028809,15.6899995803833,14.970000267028809,77652602.0,14.712252616882324
2019-07-23,15.170000076293945,14.90999984741211,14.949999809265137,15.100000381469727,38759162.0,14.840014457702637
2019-07-24,15.4399995803833,15.149999618530273,15.149999618530273,15.279999732971191,52498988.0,15.016914367675781
2019-07-25,15.260000228881836,15.039999961853027,15.199999809265137,15.140000343322754,52078672.0,14.879324913024902
2019-07-26,15.170000076293945,14.960000038146973,15.039999961853027,15.079999923706055,37807558.0,14.820358276367188
2019-07-29,15.239999771118164,14.960000038146973,15.0600004196167,15.130000114440918,43098950.0,14.869497299194336
2019-07-30,15.420000076293945,15.109999656677246,15.149999618530273,15.380000114440918,64849716.0,15.115192413330078
2019-07-31,15.720000267028809,15.09000015258789,15.619999885559082,15.09000015258789,70149830.0,14.830185890197754
2019-08-01,15.100000381469727,14.800000190734863,14.960000038146973,14.869999885559082,73777728.0,14.613973617553711
2019-08-02,14.449999809265137,13.890000343322754,14.25,14.149999618530273,110727560.0,13.906370162963867
2019-08-05,14.100000381469727,13.600000381469727,14.039999961853027,13.609999656677246,73761479.0,13.375667572021484
2019-08-06,13.529999732971191,12.930000305175781,13.15999984741211,13.319999694824219,98987858.0,13.09066104888916
2019-08-07,13.470000267028809,13.130000114440918,13.449999809265137,13.15999984741211,48799098.0,12.933415412902832
2019-08-08,13.729999542236328,13.239999771118164,13.359999656677246,13.529999732971191,72786461.0,13.29704475402832
2019-08-09,13.649999618530273,13.239999771118164,13.550000190734863,13.279999732971191,45412306.0,13.051349639892578
2019-08-12,13.6899995803833,13.289999961853027,13.289999961853027,13.609999656677246,53412973.0,13.375667572021484
2019-08-13,14.329999923706055,13.390000343322754,13.460000038146973,14.050000190734863,89899146.0,13.80809211730957
2019-08-14,14.270000457763672,13.9399995803833,14.199999809265137,13.970000267028809,61519925.0,13.729470252990723
2019-08-15,14.479999542236328,13.510000228881836,13.600000381469727,14.460000038146973,96456504.0,14.21103286743164
2019-08-16,14.720000267028809,14.300000190734863,14.489999771118164,14.619999885559082,89218226.0,14.368278503417969
2019-08-19,14.4399995803833,13.90999984741211,14.140000343322754,14.380000114440918,132159897.0,14.132410049438477
2019-08-20,14.449999809265137,14.140000343322754,14.380000114440918,14.15999984741211,78847425.0,13.916197776794434
2019-08-21,14.420000076293945,14.100000381469727,14.180000305175781,14.130000114440918,58164652.0,13.886714935302734
2019-08-22,14.220000267028809,13.84000015258789,14.170000076293945,13.949999809265137,66229054.0,13.709814071655273
2019-08-23,14.109999656677246,13.770000457763672,13.899999618530273,14.0,65269031.0,13.758953094482422
2019-08-26,13.890000343322754,13.550000190734863,13.609999656677246,13.770000457763672,52705568.0,13.532913208007812
2019-08-27,14.130000114440918,13.819999694824219,13.890000343322754,14.050000190734863,68620336.0,13.80809211730957
2019-08-28,14.170000076293945,13.930000305175781,13.979999542236328,13.960000038146973,48594007.0,13.71964168548584
2019-08-29,14.4399995803833,13.819999694824219,14.020000457763672,14.380000114440918,114504039.0,14.132410049438477
2019-08-30,14.420000076293945,13.920000076293945,14.390000343322754,13.949999809265137,85520245.0,13.709814071655273
2019-09-02,14.619999885559082,13.930000305175781,13.930000305175781,14.460000038146973,122507509.0,14.21103286743164
2019-09-03,14.40999984741211,14.15999984741211,14.399999618530273,14.329999923706055,87694749.0,14.083271026611328
2019-09-04,14.739999771118164,14.319999694824219,14.5,14.5600004196167,119908245.0,14.309311866760254
2019-09-05,15.25,14.449999809265137,14.59000015258789,14.880000114440918,174345584.0,14.623801231384277
2019-09-06,14.970000267028809,14.710000038146973,14.899999618530273,14.949999809265137,86090565.0,14.692596435546875
2019-09-09,15.350000381469727,15.010000228881836,15.180000305175781,15.260000228881836,111328483.0,14.997259140014648
2019-09-10,15.630000114440918,15.119999885559082,15.1899995803833,15.3100004196167,109768169.0,15.046398162841797
2019-09-11,16.3700008392334,15.210000038146973,15.359999656677246,15.989999771118164,187806189.0,15.714690208435059
2019-09-12,15.930000305175781,15.649999618530273,15.899999618530273,15.75,105046088.0,15.478822708129883
2019-09-16,16.040000915527344,15.510000228881836,15.859999656677246,15.649999618530273,94224839.0,15.38054370880127
2019-09-17,16.260000228881836,15.739999771118164,15.819999694824219,15.75,186736312.0,15.478822708129883
2019-09-18,15.699999809265137,15.270000457763672,15.699999809265137,15.40999984741211,103798507.0,15.144676208496094
2019-09-19,15.600000381469727,15.100000381469727,15.4399995803833,15.579999923706055,86187247.0,15.311749458312988
2019-09-20,15.520000457763672,15.180000305175781,15.520000457763672,15.289999961853027,71742220.0,15.026741981506348
2019-09-23,15.239999771118164,15.0,15.239999771118164,15.180000305175781,47685562.0,14.918636322021484
2019-09-24,15.380000114440918,15.079999923706055,15.130000114440918,15.130000114440918,45616139.0,14.869497299194336
2019-09-25,15.079999923706055,14.789999961853027,15.0,14.789999961853027,50640139.0,14.535350799560547
2019-09-26,14.90999984741211,14.100000381469727,14.869999885559082,14.130000114440918,67069262.0,13.886714935302734
2019-09-27,14.380000114440918,14.140000343322754,14.149999618530273,14.229999542236328,34107810.0,13.984992980957031
2019-09-30,14.319999694824219,13.979999542236328,14.1899995803833,14.0600004196167,26243199.0,13.817920684814453
2019-10-08,14.279999732971191,14.029999732971191,14.09000015258789,14.039999961853027,25197173.0,13.798264503479004
2019-10-09,14.15999984741211,13.770000457763672,13.989999771118164,14.149999618530273,34024152.0,13.906370162963867
2019-10-10,14.350000381469727,14.100000381469727,14.130000114440918,14.260000228881836,38253366.0,14.014476776123047
2019-10-11,14.390000343322754,14.020000457763672,14.289999961853027,14.289999961853027,40566884.0,14.043959617614746
2019-10-14,14.6899995803833,14.380000114440918,14.380000114440918,14.539999961853027,52165602.0,14.289655685424805
2019-10-15,14.489999771118164,14.199999809265137,14.489999771118164,14.260000228881836,33818369.0,14.014476776123047
2019-10-16,14.380000114440918,14.079999923706055,14.279999732971191,14.079999923706055,30205593.0,13.837575912475586
2019-10-17,14.1899995803833,14.039999961853027,14.100000381469727,14.100000381469727,19981943.0,13.857232093811035
2019-10-18,14.180000305175781,13.890000343322754,14.15999984741211,13.90999984741211,28475134.0,13.670502662658691
2019-10-21,13.899999618530273,13.600000381469727,13.899999618530273,13.779999732971191,27925842.0,13.542740821838379
2019-10-22,14.050000190734863,13.819999694824219,13.819999694824219,14.050000190734863,23270101.0,13.80809211730957
2019-10-23,14.170000076293945,13.90999984741211,14.020000457763672,13.930000305175781,23905648.0,13.69015884399414
2019-10-24,14.020000457763672,13.770000457763672,13.9399995803833,13.890000343322754,20310034.0,13.650847434997559
2019-10-25,14.020000457763672,13.739999771118164,13.84000015258789,13.960000038146973,24637393.0,13.71964168548584
2019-10-28,14.350000381469727,13.970000267028809,14.050000190734863,14.329999923706055,49516402.0,14.083271026611328
2019-10-29,14.329999923706055,14.0600004196167,14.329999923706055,14.100000381469727,33944935.0,13.857232093811035
2019-10-30,14.119999885559082,13.84000015258789,14.079999923706055,13.90999984741211,27369038.0,13.670502662658691
2019-10-31,14.050000190734863,13.819999694824219,13.819999694824219,13.829999923706055,25772348.0,13.591879844665527
2019-11-01,14.020000457763672,13.829999923706055,13.829999923706055,13.949999809265137,24901825.0,13.709814071655273
2019-11-04,14.079999923706055,13.920000076293945,14.010000228881836,13.960000038146973,34450675.0,13.71964168548584
2019-11-05,14.140000343322754,13.869999885559082,13.960000038146973,14.039999961853027,38720191.0,13.798264503479004
2019-11-06,14.350000381469727,14.020000457763672,14.079999923706055,14.1899995803833,60135098.0,13.94568157196045
2019-11-07,14.289999961853027,14.0600004196167,14.130000114440918,14.260000228881836,32488104.0,14.014476776123047
2019-11-08,14.369999885559082,14.050000190734863,14.319999694824219,14.050000190734863,37355674.0,13.80809211730957
2019-11-11,13.979999542236328,13.390000343322754,13.979999542236328,13.550000190734863,61914775.0,13.31670093536377
2019-11-12,13.59000015258789,13.260000228881836,13.550000190734863,13.34000015258789,38044044.0,13.11031723022461
2019-11-13,13.479999542236328,13.279999732971191,13.34000015258789,13.359999656677246,22932119.0,13.129972457885742
2019-11-14,13.399999618530273,13.15999984741211,13.359999656677246,13.270000457763672,26955113.0,13.041522026062012
2019-11-15,13.289999961853027,13.0600004196167,13.289999961853027,13.0600004196167,26664964.0,12.835138320922852
2019-11-18,13.199999809265137,13.029999732971191,13.050000190734863,13.109999656677246,19141186.0,12.884276390075684
2019-11-19,13.380000114440918,13.079999923706055,13.109999656677246,13.319999694824219,26486819.0,13.09066104888916
2019-11-20,13.329999923706055,13.140000343322754,13.329999923706055,13.149999618530273,19918876.0,12.923587799072266
2019-11-21,13.25,13.029999732971191,13.039999961853027,13.229999542236328,17411420.0,13.00221061706543
2019-11-22,13.460000038146973,13.149999618530273,13.239999771118164,13.180000305175781,33030083.0,12.953071594238281
2019-11-25,13.569999694824219,13.130000114440918,13.149999618530273,13.5600004196167,55337145.0,13.326529502868652
2019-11-26,13.579999923706055,13.350000381469727,13.579999923706055,13.449999809265137,32689371.0,13.218422889709473
2019-11-27,13.449999809265137,13.25,13.430000305175781,13.289999961853027,21460292.0,13.061177253723145
2019-11-28,13.380000114440918,13.15999984741211,13.300000190734863,13.220000267028809,19637032.0,12.992383003234863
2019-11-29,13.25,13.09000015258789,13.199999809265137,13.170000076293945,19344252.0,12.943243980407715
2019-12-02,13.239999771118164,13.109999656677246,13.199999809265137,13.119999885559082,15703484.0,12.894104957580566
2019-12-03,13.210000038146973,13.029999732971191,13.100000381469727,13.199999809265137,18628032.0,12.972726821899414
2019-12-04,13.270000457763672,13.119999885559082,13.119999885559082,13.199999809265137,19243451.0,12.972726821899414
2019-12-05,13.350000381469727,13.199999809265137,13.279999732971191,13.34000015258789,30405278.0,13.11031723022461
2019-12-06,13.420000076293945,13.270000457763672,13.319999694824219,13.34000015258789,22053682.0,13.11031723022461
2019-12-09,13.4399995803833,13.289999961853027,13.40999984741211,13.350000381469727,22374080.0,13.120144844055176
2019-12-10,13.350000381469727,13.130000114440918,13.350000381469727,13.229999542236328,36787232.0,13.00221061706543
2019-12-11,13.640000343322754,13.149999618530273,13.199999809265137,13.489999771118164,69653597.0,13.257734298706055
2019-12-12,13.520000457763672,13.350000381469727,13.420000076293945,13.359999656677246,30382934.0,13.129972457885742
2019-12-13,13.619999885559082,13.4399995803833,13.479999542236328,13.579999923706055,51066682.0,13.346184730529785
2019-12-16,13.760000228881836,13.489999771118164,13.670000076293945,13.739999771118164,50082203.0,13.503429412841797
2019-12-17,14.149999618530273,13.6899995803833,13.699999809265137,14.050000190734863,80898326.0,13.80809211730957
2019-12-18,14.260000228881836,13.949999809265137,14.039999961853027,13.989999771118164,62240184.0,13.749125480651855
2019-12-19,14.130000114440918,13.930000305175781,13.9399995803833,14.109999656677246,38224424.0,13.867058753967285
2019-12-20,14.220000267028809,13.8100004196167,14.109999656677246,13.84000015258789,49866125.0,13.60170841217041
2019-12-23,13.859999656677246,13.479999542236328,13.84000015258789,13.529999732971191,45495115.0,13.29704475402832
2019-12-24,13.699999809265137,13.520000457763672,13.59000015258789,13.649999618530273,24557499.0,13.414978981018066
2019-12-25,13.720000267028809,13.569999694824219,13.630000114440918,13.619999885559082,23605616.0,13.385496139526367
2019-12-26,13.9399995803833,13.579999923706055,13.609999656677246,13.920000076293945,48681341.0,13.680330276489258
2019-12-27,14.100000381469727,13.829999923706055,13.979999542236328,13.850000381469727,50488293.0,13.611536026000977
2019-12-30,14.449999809265137,13.90999984741211,14.199999809265137,14.40999984741211,105256218.0,14.161893844604492
2019-12-31,14.739999771118164,14.300000190734863,14.520000457763672,14.470000267028809,89786368.0,14.220861434936523
2020-01-02,14.859999656677246,14.579999923706055,14.579999923706055,14.779999732971191,87702479.0,14.52552318572998
2020-01-03,15.069999694824219,14.800000190734863,15.020000457763672,14.90999984741211,99125837.0,14.653285026550293
2020-01-06,14.859999656677246,14.510000228881836,14.729999542236328,14.600000381469727,88391382.0,14.348623275756836
2020-01-07,14.6899995803833,14.539999961853027,14.65999984741211,14.640000343322754,50206534.0,14.387933731079102
2020-01-08,14.170000076293945,14.170000076293945,14.170000076293945,14.170000076293945,84909411.0,13.926026344299316
2020-01-09,14.449999809265137,14.25,14.3100004196167,14.329999923706055,47274464.0,14.083271026611328
2020-01-10,14.4399995803833,14.239999771118164,14.380000114440918,14.359999656677246,36244871.0,14.112754821777344
2020-01-13,14.5600004196167,14.5600004196167,14.5600004196167,14.5600004196167,44820886.0,14.309311866760254
2020-01-14,14.449999809265137,14.449999809265137,14.449999809265137,14.449999809265137,50865341.0,14.201205253601074
2020-01-15,14.479999542236328,14.300000190734863,14.479999542236328,14.359999656677246,31492353.0,14.112754821777344
2020-01-16,14.539999961853027,14.289999961853027,14.380000114440918,14.34000015258789,30384047.0,14.093099594116211
2020-01-17,14.460000038146973,14.279999732971191,14.359999656677246,14.300000190734863,28030267.0,14.053788185119629
2020-01-20,14.40999984741211,14.1899995803833,14.300000190734863,14.380000114440918,35241875.0,14.132410049438477
2020-01-21,14.380000114440918,13.920000076293945,14.380000114440918,13.930000305175781,58799235.0,13.69015884399414
2020-01-22,13.960000038146973,13.640000343322754,13.890000343322754,13.869999885559082,43551787.0,13.63119125366211
2020-01-23,13.760000228881836,13.170000076293945,13.75,13.369999885559082,67494657.0,13.139800071716309
2020-02-03,12.029999732971191,12.029999732971191,12.029999732971191,12.029999732971191,25816800.0,11.822871208190918
2020-02-04,12.170000076293945,11.09000015258789,11.09000015258789,11.710000038146973,98941847.0,11.508381843566895
2020-02-05,12.619999885559082,12.130000114440918,12.199999809265137,12.300000190734863,84993421.0,12.088223457336426
2020-02-06,12.470000267028809,12.140000343322754,12.260000228881836,12.399999618530273,64697808.0,12.186500549316406
2020-02-07,12.670000076293945,12.359999656677246,12.510000228881836,12.640000343322754,70863929.0,12.422369003295898
2020-02-10,12.90999984741211,12.510000228881836,12.609999656677246,12.890000343322754,63978330.0,12.668065071105957
2020-02-11,12.90999984741211,12.680000305175781,12.859999656677246,12.720000267028809,42941557.0,12.500991821289062
2020-02-12,12.84000015258789,12.65999984741211,12.680000305175781,12.800000190734863,44900959.0,12.579614639282227
2020-02-13,12.829999923706055,12.520000457763672,12.739999771118164,12.5600004196167,49731832.0,12.34374713897705
2020-02-14,12.850000381469727,12.529999732971191,12.529999732971191,12.84000015258789,61290225.0,12.618926048278809
2020-02-17,13.170000076293945,12.859999656677246,12.869999885559082,13.15999984741211,68953537.0,12.933415412902832
2020-02-18,13.539999961853027,13.039999961853027,13.15999984741211,13.319999694824219,69793406.0,13.09066104888916
2020-02-19,13.449999809265137,13.149999618530273,13.3100004196167,13.199999809265137,46643986.0,12.972726821899414
2020-02-20,14.130000114440918,13.220000267028809,13.220000267028809,14.0,130720719.0,13.758953094482422
2020-02-21,13.989999771118164,13.75,13.989999771118164,13.850000381469727,69663191.0,13.611536026000977
2020-02-24,14.050000190734863,13.6899995803833,13.8100004196167,13.949999809265137,83431936.0,13.709814071655273
2020-02-25,13.739999771118164,13.260000228881836,13.579999923706055,13.609999656677246,87976306.0,13.375667572021484
2020-02-26,13.850000381469727,13.319999694824219,13.420000076293945,13.520000457763672,69288203.0,13.28721809387207
2020-02-27,13.789999961853027,13.5600004196167,13.640000343322754,13.59000015258789,51890498.0,13.356012344360352
2020-02-28,13.489999771118164,12.880000114440918,13.300000190734863,12.920000076293945,74019651.0,12.697547912597656
2020-03-02,13.970000267028809,13.229999542236328,13.229999542236328,13.90999984741211,108059651.0,13.670502662658691
2020-03-03,14.140000343322754,13.670000076293945,14.050000190734863,13.789999961853027,91491755.0,13.552568435668945
2020-03-04,14.829999923706055,14.109999656677246,14.109999656677246,14.600000381469727,182571003.0,14.348623275756836
2020-03-05,15.579999923706055,14.390000343322754,14.770000457763672,15.350000381469727,218866650.0,15.085709571838379
2020-03-06,15.270000457763672,14.710000038146973,15.069999694824219,14.84000015258789,135332127.0,14.584490776062012
2020-03-09,14.550000190734863,14.079999923706055,14.550000190734863,14.109999656677246,112344891.0,13.867058753967285
2020-03-10,14.399999618530273,13.670000076293945,14.0,14.279999732971191,99541367.0,14.03413200378418
2020-03-11,14.270000457763672,13.8100004196167,14.260000228881836,13.829999923706055,72721909.0,13.591879844665527
2020-03-12,13.649999618530273,13.25,13.619999885559082,13.430000305175781,67167736.0,13.19876766204834
2020-03-13,13.3100004196167,12.65999984741211,12.800000190734863,13.100000381469727,110529128.0,12.874449729919434
2020-03-16,13.239999771118164,12.630000114440918,13.210000038146973,12.680000305175781,63984592.0,12.46168041229248
2020-03-17,12.890000343322754,12.279999732971191,12.720000267028809,12.75,56951045.0,12.530475616455078
2020-03-18,13.050000190734863,12.5,12.850000381469727,12.520000457763672,49934500.0,12.304435729980469
2020-03-19,12.649999618530273,12.260000228881836,12.5,12.510000228881836,47047569.0,12.294607162475586
2020-03-20,12.899999618530273,12.539999961853027,12.65999984741211,12.859999656677246,44367630.0,12.638581275939941
2020-03-23,12.550000190734863,12.220000267028809,12.5,12.25,47576718.0,12.039083480834961
2020-03-24,12.510000228881836,12.069999694824219,12.5,12.369999885559082,41277429.0,12.157017707824707
2020-03-25,12.630000114440918,12.420000076293945,12.619999885559082,12.579999923706055,46374432.0,12.363402366638184
2020-03-26,12.470000267028809,12.25,12.470000267028809,12.270000457763672,44182906.0,12.05873966217041
2020-03-27,12.430000305175781,12.239999771118164,12.390000343322754,12.239999771118164,29126700.0,12.029255867004395
2020-03-30,12.09000015258789,11.760000228881836,12.020000457763672,11.960000038146973,41698420.0,11.754076957702637
2020-03-31,12.119999885559082,11.890000343322754,12.079999923706055,11.90999984741211,23308519.0,11.704937934875488
2020-04-01,11.989999771118164,11.800000190734863,11.890000343322754,11.829999923706055,29953867.0,11.626315116882324
2020-04-02,11.979999542236328,11.600000381469727,11.729999542236328,11.970000267028809,40059722.0,11.76390552520752
2020-04-03,11.960000038146973,11.720000267028809,11.960000038146973,11.75,29742448.0,11.547693252563477
2020-04-07,12.220000267028809,11.899999618530273,11.949999809265137,12.1899995803833,56487431.0,11.980116844177246
2020-04-08,12.390000343322754,12.0600004196167,12.09000015258789,12.260000228881836,40394382.0,12.048912048339844
2020-04-09,12.380000114440918,12.149999618530273,12.350000381469727,12.1899995803833,28322657.0,11.980116844177246
2020-04-10,12.229999542236328,11.920000076293945,12.1899995803833,11.960000038146973,25554545.0,11.754076957702637
2020-04-13,12.170000076293945,11.8100004196167,11.899999618530273,11.979999542236328,24567358.0,11.77373218536377
2020-04-14,12.180000305175781,11.949999809265137,11.960000038146973,12.180000305175781,27658058.0,11.97028923034668
2020-04-15,12.199999809265137,12.029999732971191,12.199999809265137,12.050000190734863,22941743.0,11.842527389526367
2020-04-16,11.989999771118164,11.890000343322754,11.979999542236328,11.890000343322754,27680560.0,11.685282707214355
2020-04-17,12.15999984741211,11.930000305175781,11.970000267028809,12.0,34606159.0,11.793388366699219
2020-04-20,12.029999732971191,11.930000305175781,12.010000228881836,11.970000267028809,26225545.0,11.76390552520752
2020-04-21,11.9399995803833,11.720000267028809,11.9399995803833,11.779999732971191,30150960.0,11.577176094055176
2020-04-22,12.279999732971191,11.770000457763672,11.789999961853027,12.079999923706055,57624890.0,11.872011184692383
2020-04-23,12.119999885559082,11.90999984741211,12.0,11.9399995803833,32260369.0,11.734420776367188
2020-04-24,11.970000267028809,11.770000457763672,11.920000076293945,11.8100004196167,25609287.0,11.606659889221191
2020-04-27,11.960000038146973,11.789999961853027,11.899999618530273,11.789999961853027,24243555.0,11.587003707885742
2020-04-28,11.829999923706055,11.399999618530273,11.829999923706055,11.65999984741211,30423688.0,11.45924186706543
2020-04-29,11.770000457763672,11.529999732971191,11.630000114440918,11.710000038146973,18574309.0,11.508381843566895
2020-04-30,12.170000076293945,11.930000305175781,11.930000305175781,12.100000381469727,56068063.0,11.891667366027832
2020-05-06,12.220000267028809,11.949999809265137,11.979999542236328,12.220000267028809,42533498.0,12.009600639343262
2020-05-07,12.300000190734863,12.100000381469727,12.199999809265137,12.229999542236328,35797301.0,12.019428253173828
2020-05-08,12.449999809265137,12.270000457763672,12.34000015258789,12.390000343322754,40143011.0,12.176673889160156
2020-05-11,12.449999809265137,12.210000038146973,12.350000381469727,12.289999961853027,32015996.0,12.078394889831543
2020-05-12,12.279999732971191,12.079999923706055,12.229999542236328,12.1899995803833,24640396.0,11.980116844177246
2020-05-13,12.40999984741211,12.109999656677246,12.149999618530273,12.40999984741211,29414393.0,12.196329116821289
2020-05-14,12.390000343322754,12.210000038146973,12.359999656677246,12.220000267028809,23656480.0,12.009600639343262
2020-05-15,12.319999694824219,12.15999984741211,12.260000228881836,12.170000076293945,19302248.0,11.960461616516113
2020-05-18,12.15999984741211,12.0,12.15999984741211,12.029999732971191,24317379.0,11.822871208190918
2020-05-19,12.199999809265137,12.100000381469727,12.15999984741211,12.140000343322754,18828747.0,11.930977821350098
2020-05-20,12.149999618530273,12.0,12.140000343322754,12.050000190734863,18223653.0,11.842527389526367
2020-05-21,12.529999732971191,12.020000457763672,12.069999694824219,12.3100004196167,62093968.0,12.098051071166992
2020-05-22,12.380000114440918,12.020000457763672,12.270000457763672,12.069999694824219,31691163.0,11.8621826171875
2020-05-25,12.149999618530273,11.869999885559082,12.140000343322754,11.920000076293945,24829458.0,11.714765548706055
2020-05-26,12.050000190734863,11.930000305175781,11.970000267028809,12.050000190734863,16816448.0,11.842527389526367
2020-05-27,12.369999885559082,12.010000228881836,12.069999694824219,12.239999771118164,38351053.0,12.029255867004395
2020-05-28,12.380000114440918,12.100000381469727,12.260000228881836,12.239999771118164,26325870.0,12.029255867004395
2020-05-29,12.300000190734863,12.149999618530273,12.25,12.180000305175781,18944987.0,11.97028923034668
2020-06-01,12.600000381469727,12.220000267028809,12.25,12.569999694824219,61612860.0,12.3535737991333
2020-06-02,12.739999771118164,12.479999542236328,12.569999694824219,12.640000343322754,47420845.0,12.422369003295898
2020-06-03,12.729999542236328,12.399999618530273,12.699999809265137,12.4399995803833,48501183.0,12.225811958312988
2020-06-04,12.520000457763672,12.319999694824219,12.470000267028809,12.449999809265137,29467520.0,12.235640525817871
2020-06-05,12.479999542236328,12.319999694824219,12.479999542236328,12.390000343322754,23188860.0,12.176673889160156
2020-06-08,12.569999694824219,12.399999618530273,12.449999809265137,12.460000038146973,32069599.0,12.245468139648438
2020-06-09,13.09000015258789,12.470000267028809,12.510000228881836,13.079999923706055,111543900.0,12.854793548583984
2020-06-10,13.25,12.84000015258789,13.0600004196167,13.0,67545795.0,12.77617073059082
2020-06-11,13.039999961853027,12.680000305175781,13.0,12.729999542236328,53878167.0,12.510819435119629
2020-06-12,12.710000038146973,12.40999984741211,12.470000267028809,12.680000305175781,38601422.0,12.46168041229248
2020-06-15,12.75,12.449999809265137,12.619999885559082,12.529999732971191,30179574.0,12.314262390136719
2020-06-16,12.880000114440918,12.59000015258789,12.600000381469727,12.84000015258789,44065036.0,12.618926048278809
2020-06-17,12.949999809265137,12.670000076293945,12.850000381469727,12.75,32977784.0,12.530475616455078
2020-06-18,12.949999809265137,12.649999618530273,12.729999542236328,12.859999656677246,36859023.0,12.638581275939941
2020-06-19,12.920000076293945,12.6899995803833,12.880000114440918,12.789999961853027,41430574.0,12.569786071777344
2020-06-22,12.859999656677246,12.640000343322754,12.789999961853027,12.65999984741211,37997048.0,12.442024230957031
2020-06-23,12.75,12.510000228881836,12.680000305175781,12.539999961853027,31593863.0,12.324090957641602
2020-06-24,12.75,12.5600004196167,12.5600004196167,12.680000305175781,32377762.0,12.46168041229248
2020-06-29,12.600000381469727,12.34000015258789,12.569999694824219,12.399999618530273,34824295.0,12.186500549316406
2020-06-30,12.800000190734863,12.449999809265137,12.449999809265137,12.789999961853027,52536247.0,12.569786071777344
2020-07-01,13.039999961853027,12.729999542236328,12.8100004196167,12.899999618530273,61233913.0,12.677891731262207
2020-07-02,13.470000267028809,12.920000076293945,12.9399995803833,13.399999618530273,119881149.0,13.169282913208008
2020-07-03,13.609999656677246,13.25,13.369999885559082,13.470000267028809,92834070.0,13.238079071044922
2020-07-06,14.220000267028809,13.65999984741211,13.65999984741211,14.100000381469727,122896875.0,13.857232093811035
2020-07-07,14.449999809265137,13.920000076293945,14.279999732971191,13.970000267028809,121524967.0,13.729470252990723
2020-07-08,14.239999771118164,13.850000381469727,13.850000381469727,14.1899995803833,86040034.0,13.94568157196045
2020-07-09,14.649999618530273,14.029999732971191,14.1899995803833,14.520000457763672,108655008.0,14.270000457763672
2020-07-10,14.300000190734863,13.8100004196167,14.300000190734863,13.8100004196167,90237713.0,13.8100004196167
2020-07-13,14.180000305175781,13.640000343322754,13.670000076293945,14.170000076293945,111165764.0,14.170000076293945
2020-07-14,14.619999885559082,13.8100004196167,14.25,14.020000457763672,107904046.0,14.020000457763672
2020-07-15,14.180000305175781,13.5600004196167,14.09000015258789,13.65999984741211,79914899.0,13.65999984741211
2020-07-16,13.920000076293945,13.170000076293945,13.630000114440918,13.25,80718913.0,13.25
2020-07-17,13.550000190734863,13.15999984741211,13.34000015258789,13.359999656677246,57075911.0,13.359999656677246
2020-07-20,14.699999809265137,13.5600004196167,13.579999923706055,14.699999809265137,228718688.0,14.699999809265137
2020-07-21,15.75,14.640000343322754,14.979999542236328,15.239999771118164,319550273.0,15.239999771118164
2020-07-22,15.449999809265137,14.859999656677246,15.350000381469727,15.050000190734863,194982001.0,15.050000190734863
2020-07-23,15.550000190734863,14.369999885559082,15.350000381469727,14.989999771118164,206886750.0,14.989999771118164
2020-07-24,14.920000076293945,14.100000381469727,14.75,14.350000381469727,128508555.0,14.350000381469727
2020-07-27,14.920000076293945,14.229999542236328,14.399999618530273,14.84000015258789,126791315.0,14.84000015258789
2020-07-28,14.949999809265137,14.579999923706055,14.949999809265137,14.6899995803833,77764561.0,14.6899995803833
2020-07-29,15.050000190734863,14.539999961853027,14.600000381469727,15.020000457763672,102583309.0,15.020000457763672
2020-07-30,15.359999656677246,14.760000228881836,15.0,14.779999732971191,93516826.0,14.779999732971191
2020-07-31,14.989999771118164,14.449999809265137,14.699999809265137,14.779999732971191,86331114.0,14.779999732971191
2020-08-03,16.25,14.869999885559082,15.029999732971191,15.880000114440918,205508823.0,15.880000114440918
2020-08-04,16.200000762939453,15.59000015258789,15.899999618530273,15.729999542236328,132469389.0,15.729999542236328
2020-08-05,16.149999618530273,15.529999732971191,15.619999885559082,15.9399995803833,117672747.0,15.9399995803833
2020-08-06,16.09000015258789,15.529999732971191,16.049999237060547,15.779999732971191,98217044.0,15.779999732971191
2020-08-07,16.5,15.859999656677246,15.899999618530273,16.139999389648438,171757997.0,16.139999389648438
2020-08-10,15.829999923706055,15.039999961853027,15.449999809265137,15.109999656677246,197790895.0,15.109999656677246
2020-08-11,15.65999984741211,15.119999885559082,15.289999961853027,15.25,123560485.0,15.25
2020-08-12,15.34000015258789,14.619999885559082,15.210000038146973,14.90999984741211,94047838.0,14.90999984741211
2020-08-13,15.09000015258789,14.800000190734863,14.90999984741211,15.020000457763672,58013142.0,15.020000457763672
2020-08-14,15.329999923706055,14.859999656677246,14.920000076293945,15.319999694824219,66986237.0,15.319999694824219
2020-08-17,15.619999885559082,15.170000076293945,15.319999694824219,15.380000114440918,74204670.0,15.380000114440918
2020-08-18,15.329999923706055,14.859999656677246,15.329999923706055,15.15999984741211,93731333.0,15.15999984741211
2020-08-19,15.289999961853027,14.90999984741211,15.100000381469727,15.010000228881836,58597735.0,15.010000228881836
2020-08-20,15.140000343322754,14.65999984741211,14.899999618530273,14.65999984741211,60430949.0,14.65999984741211
2020-08-21,14.880000114440918,14.5600004196167,14.760000228881836,14.829999923706055,52505810.0,14.829999923706055
2020-08-24,15.09000015258789,14.680000305175781,14.819999694824219,15.0,45240801.0,15.0
2020-08-25,15.119999885559082,14.84000015258789,15.010000228881836,14.960000038146973,39146860.0,14.960000038146973
2020-08-26,14.920000076293945,14.25,14.920000076293945,14.279999732971191,62121114.0,14.279999732971191
2020-08-27,14.390000343322754,14.100000381469727,14.319999694824219,14.229999542236328,32133808.0,14.229999542236328
2020-08-28,14.470000267028809,14.220000267028809,14.300000190734863,14.449999809265137,37338594.0,14.449999809265137
2020-08-31,14.75,14.34000015258789,14.579999923706055,14.350000381469727,45990533.0,14.350000381469727
2020-09-01,14.4399995803833,14.270000457763672,14.329999923706055,14.350000381469727,27823942.0,14.350000381469727
2020-09-02,14.630000114440918,14.329999923706055,14.399999618530273,14.5,48868401.0,14.5
2020-09-03,14.699999809265137,14.3100004196167,14.479999542236328,14.529999732971191,45254667.0,14.529999732971191
2020-09-04,14.770000457763672,14.390000343322754,14.390000343322754,14.619999885559082,48554244.0,14.619999885559082
2020-09-07,15.050000190734863,14.649999618530273,14.649999618530273,14.789999961853027,80123275.0,14.789999961853027
2020-09-08,14.880000114440918,14.300000190734863,14.84000015258789,14.59000015258789,54398821.0,14.59000015258789
2020-09-09,14.5,13.960000038146973,14.359999656677246,13.960000038146973,59777374.0,13.960000038146973
2020-09-10,14.130000114440918,13.600000381469727,14.069999694824219,13.609999656677246,37437375.0,13.609999656677246
2020-09-11,13.8100004196167,13.529999732971191,13.649999618530273,13.720000267028809,20796621.0,13.720000267028809
2020-09-14,13.890000343322754,13.710000038146973,13.8100004196167,13.789999961853027,19561614.0,13.789999961853027
2020-09-15,13.970000267028809,13.649999618530273,13.720000267028809,13.850000381469727,18251872.0,13.850000381469727
2020-09-16,13.899999618530273,13.710000038146973,13.899999618530273,13.739999771118164,15441479.0,13.739999771118164
2020-09-17,13.770000457763672,13.520000457763672,13.75,13.569999694824219,22056991.0,13.569999694824219
2020-09-18,14.050000190734863,13.579999923706055,13.670000076293945,14.029999732971191,30279442.0,14.029999732971191
2020-09-21,14.109999656677246,13.899999618530273,14.020000457763672,13.949999809265137,18146000.0,13.949999809265137
2020-09-22,13.899999618530273,13.65999984741211,13.850000381469727,13.680000305175781,18830577.0,13.680000305175781
2020-09-23,13.890000343322754,13.579999923706055,13.770000457763672,13.75,20393308.0,13.75
2020-09-24,13.729999542236328,13.449999809265137,13.65999984741211,13.470000267028809,20611331.0,13.470000267028809
2020-09-25,13.569999694824219,13.40999984741211,13.539999961853027,13.5,12222617.0,13.5
2020-09-28,13.65999984741211,13.430000305175781,13.550000190734863,13.449999809265137,11554794.0,13.449999809265137
2020-09-29,13.699999809265137,13.460000038146973,13.479999542236328,13.569999694824219,16297751.0,13.569999694824219
2020-09-30,13.770000457763672,13.539999961853027,13.600000381469727,13.59000015258789,18780306.0,13.59000015258789
2020-10-09,13.9399995803833,13.710000038146973,13.819999694824219,13.84000015258789,20344341.0,13.84000015258789
2020-10-12,14.199999809265137,13.90999984741211,13.920000076293945,14.149999618530273,31962013.0,14.149999618530273
2020-10-13,14.460000038146973,14.130000114440918,14.1899995803833,14.430000305175781,40665996.0,14.430000305175781
2020-10-14,14.75,14.279999732971191,14.420000076293945,14.609999656677246,46724816.0,14.609999656677246
2020-10-15,15.229999542236328,14.529999732971191,14.600000381469727,14.989999771118164,86314380.0,14.989999771118164
2020-10-16,15.229999542236328,14.65999984741211,14.989999771118164,14.739999771118164,48278513.0,14.739999771118164
2020-10-19,15.149999618530273,14.770000457763672,14.989999771118164,14.8100004196167,46419996.0,14.8100004196167
2020-10-20,14.890000343322754,14.529999732971191,14.75,14.699999809265137,35900354.0,14.699999809265137
2020-10-21,14.90999984741211,14.609999656677246,14.699999809265137,14.710000038146973,29241901.0,14.710000038146973
2020-10-22,14.680000305175781,14.289999961853027,14.65999984741211,14.369999885559082,32892141.0,14.369999885559082
2020-10-23,14.489999771118164,14.220000267028809,14.449999809265137,14.359999656677246,24679045.0,14.359999656677246
2020-10-26,14.529999732971191,14.199999809265137,14.399999618530273,14.489999771118164,19412474.0,14.489999771118164
2020-10-27,14.130000114440918,13.449999809265137,14.100000381469727,13.619999885559082,54571726.0,13.619999885559082