Date,High,Low,Open,Close,Volume,Adj Close
2010-01-04,6.857999801635742,6.699999809265137,6.855999946594238,6.745999813079834,24693380.0,4.4094109535217285
2010-01-05,6.9079999923706055,6.6620001792907715,6.745999813079834,6.855999946594238,22555290.0,4.481311321258545
2010-01-06,7.0960001945495605,6.78000020980835,6.803999900817871,6.831999778747559,24781625.0,4.46562385559082
2010-01-07,6.861999988555908,6.5960001945495605,6.7820000648498535,6.625999927520752,23111510.0,4.330975532531738
2010-01-08,6.670000076293945,6.539999961853027,6.565999984741211,6.659999847412109,14699185.0,4.353198528289795
2010-01-11,6.835999965667725,6.579999923706055,6.679999828338623,6.74399995803833,19618905.0,4.408102989196777
2010-01-12,6.978000164031982,6.696000099182129,6.748000144958496,6.9679999351501465,27646910.0,4.554516792297363
2010-01-13,7.0320000648498535,6.763999938964844,6.800000190734863,6.840000152587891,27681110.0,4.470852851867676
2010-01-14,7.199999809265137,6.820000171661377,6.880000114440918,7.145999908447266,30311405.0,4.670864582061768
2010-01-15,7.197999954223633,7.00600004196167,7.159999847412109,7.084000110626221,20832695.0,4.6303391456604
2010-01-18,7.372000217437744,6.980000019073486,7.059999942779541,7.294000148773193,30920480.0,4.76760196685791
2010-01-19,7.296000003814697,7.139999866485596,7.296000003814697,7.1620001792907715,22123570.0,4.6813225746154785
2010-01-20,7.28000020980835,6.78000020980835,7.150000095367432,6.8420000076293945,34729085.0,4.4721598625183105
2010-01-21,6.960000038146973,6.806000232696533,6.9079999923706055,6.8480000495910645,16444530.0,4.4760823249816895
2010-01-22,6.815999984741211,6.5,6.757999897003174,6.670000076293945,21774010.0,4.359734535217285
2010-01-25,6.765999794006348,6.535999774932861,6.5980000495910645,6.622000217437744,10589480.0,4.328360557556152
2010-01-26,6.769999980926514,6.519999980926514,6.622000217437744,6.618000030517578,17255705.0,4.325746059417725
2010-01-27,6.633999824523926,6.26200008392334,6.5960001945495605,6.3480000495910645,24092410.0,4.149264812469482
2010-01-28,6.6479997634887695,6.395999908447266,6.395999908447266,6.466000080108643,18230100.0,4.226394176483154
2010-01-29,6.638000011444092,6.349999904632568,6.400000095367432,6.453999996185303,15424800.0,4.218550205230713
2010-02-01,6.400000095367432,6.159999847412109,6.400000095367432,6.297999858856201,23921520.0,4.116582870483398
2010-02-02,6.3979997634887695,6.223999977111816,6.314000129699707,6.23199987411499,14316805.0,4.0734429359436035
2010-02-03,6.340000152587891,6.019999980926514,6.297999858856201,6.306000232696533,13060485.0,4.121812343597412
2010-02-04,6.394000053405762,6.150000095367432,6.289999961853027,6.291999816894531,12426825.0,4.112661838531494
2010-02-05,6.498000144958496,6.119999885559082,6.196000099182129,6.3460001945495605,18208690.0,4.1479573249816895
2010-02-08,6.388000011444092,6.260000228881836,6.320000171661377,6.308000087738037,6416500.0,4.123120307922363
2010-02-09,6.7779998779296875,6.26200008392334,6.308000087738037,6.642000198364258,29538995.0,4.341433525085449
2010-02-10,6.699999809265137,6.489999771118164,6.599999904632568,6.645999908447266,20999130.0,4.344047546386719
2010-02-11,6.840000152587891,6.611999988555908,6.619999885559082,6.754000186920166,21283355.0,4.414640426635742
2010-02-12,6.800000190734863,6.730000019073486,6.754000186920166,6.757999897003174,9929355.0,4.41725492477417
2010-02-22,6.895999908447266,6.696000099182129,6.754000186920166,6.703999996185303,10968900.0,4.3819580078125
2010-02-23,6.895999908447266,6.570000171661377,6.710000038146973,6.822000026702881,16437425.0,4.459086894989014
2010-02-24,7.0960001945495605,6.7820000648498535,6.800000190734863,6.889999866485596,24843650.0,4.503533840179443
2010-02-25,7.191999912261963,6.835999965667725,6.909999847412109,7.065999984741211,32405160.0,4.6185736656188965
2010-02-26,7.119999885559082,6.949999809265137,7.047999858856201,7.02400016784668,22115035.0,4.591120719909668
2010-03-01,7.216000080108643,6.98199987411499,7.019999980926514,7.133999824523926,28365825.0,4.663020610809326
2010-03-02,7.190000057220459,7.056000232696533,7.133999824523926,7.072000026702881,18865475.0,4.622495651245117
2010-03-03,7.171999931335449,7.0279998779296875,7.099999904632568,7.125999927520752,23171845.0,4.657792568206787
2010-03-04,7.291999816894531,6.754000186920166,7.139999866485596,6.796000003814697,29738475.0,4.4420928955078125
2010-03-05,6.877999782562256,6.659999847412109,6.829999923706055,6.684000015258789,21753885.0,4.3688859939575195
2010-03-08,6.797999858856201,6.679999828338623,6.7220001220703125,6.730000019073486,12220230.0,4.398952960968018
2010-03-09,6.75,6.593999862670898,6.73799991607666,6.696000099182129,16098000.0,4.3767290115356445
2010-03-10,6.748000144958496,6.489999771118164,6.697999954223633,6.541999816894531,18413675.0,4.276069164276123
2010-03-11,6.599999904632568,6.421999931335449,6.552000045776367,6.5,17531225.0,4.248617649078369
2010-03-12,6.573999881744385,6.429999828338623,6.5,6.489999771118164,14152145.0,4.2420806884765625
2010-03-15,6.610000133514404,6.480000019073486,6.535999774932861,6.6020002365112305,17472785.0,4.315288066864014
2010-03-16,6.638000011444092,6.552000045776367,6.607999801635742,6.636000156402588,13123960.0,4.3375115394592285
2010-03-17,6.769999980926514,6.625999927520752,6.693999767303467,6.757999897003174,15153715.0,4.41725492477417
2010-03-18,6.915999889373779,6.71999979019165,6.800000190734863,6.776000022888184,17148580.0,4.429019927978516
2010-03-19,6.809999942779541,6.659999847412109,6.7820000648498535,6.76200008392334,10424500.0,4.419869899749756
2010-03-22,6.788000106811523,6.71999979019165,6.760000228881836,6.763999938964844,8789160.0,4.421176433563232
2010-03-23,6.788000106811523,6.590000152587891,6.763999938964844,6.5960001945495605,13253705.0,4.311365604400635
2010-03-24,6.6519999504089355,6.552000045776367,6.5980000495910645,6.599999904632568,12444790.0,4.313980579376221
2010-03-25,6.659999847412109,6.519999980926514,6.570000171661377,6.541999816894531,11638060.0,4.276069164276123
2010-03-26,6.736000061035156,6.550000190734863,6.550000190734863,6.73199987411499,16687145.0,4.400259971618652
2010-03-29,6.835999965667725,6.734000205993652,6.75600004196167,6.800000190734863,15260040.0,4.444707870483398
2010-03-30,6.889999866485596,6.78000020980835,6.817999839782715,6.822000026702881,14410160.0,4.459086894989014
2010-03-31,6.840000152587891,6.760000228881836,6.820000171661377,6.808000087738037,14035090.0,4.449936389923096
2010-04-01,7.01200008392334,6.820000171661377,6.820000171661377,6.978000164031982,28558075.0,4.561054229736328
2010-04-02,6.9679999351501465,6.869999885559082,6.9679999351501465,6.940000057220459,18539695.0,4.5362162590026855
2010-04-06,6.978000164031982,6.771999835968018,6.958000183105469,6.815999984741211,18094020.0,4.455165386199951
2010-04-07,6.889999866485596,6.800000190734863,6.815999984741211,6.8520002365112305,13571595.0,4.478695869445801
2010-04-08,7.176000118255615,6.809999942779541,6.854000091552734,7.084000110626221,41586265.0,4.6303391456604
2010-04-09,7.269999980926514,7.019999980926514,7.079999923706055,7.23199987411499,31819920.0,4.727077484130859
2010-04-12,7.861999988555908,7.300000190734863,7.300000190734863,7.705999851226807,49119045.0,5.036898612976074
2010-04-13,7.739999771118164,7.400000095367432,7.739999771118164,7.639999866485596,36584315.0,4.9937591552734375
2010-04-14,7.854000091552734,7.515999794006348,7.679999828338623,7.814000129699707,29289480.0,5.107491970062256
2010-04-15,7.796000003814697,7.0320000648498535,7.796000003814697,7.038000106811523,76521950.0,4.600272178649902
2010-04-16,7.196000099182129,6.8480000495910645,7.1519999504089355,7.035999774932861,59316285.0,4.598964214324951
2010-04-19,6.995999813079834,6.765999794006348,6.927999973297119,6.783999919891357,33653470.0,4.434249401092529
2010-04-20,6.973999977111816,6.710000038146973,6.809999942779541,6.9679999351501465,23761155.0,4.554516792297363
2010-04-21,7.093999862670898,6.877999782562256,7.044000148773193,7.084000110626221,36957755.0,4.6303391456604
2010-04-22,7.199999809265137,6.880000114440918,7.019999980926514,7.1620001792907715,38964975.0,4.6813225746154785
2010-04-23,7.3480000495910645,7.119999885559082,7.139999866485596,7.144000053405762,30551570.0,4.669557094573975
2010-04-26,7.144000053405762,6.900000095367432,7.122000217437744,6.9679999351501465,23489635.0,4.554516792297363
2010-04-27,6.9679999351501465,6.676000118255615,6.964000225067139,6.785999774932861,17247955.0,4.435556888580322
2010-04-28,6.796000003814697,6.579999923706055,6.730000019073486,6.630000114440918,12424580.0,4.333590030670166
2010-04-29,6.915999889373779,6.480000019073486,6.742000102996826,6.5,22350025.0,4.248617649078369
2010-04-30,6.570000171661377,6.173999786376953,6.521999835968018,6.294000148773193,15751940.0,4.113969326019287
2010-05-04,6.435999870300293,6.136000156402588,6.199999809265137,6.3420000076293945,10352785.0,4.145343780517578
2010-05-05,6.495999813079834,6.21999979019165,6.260000228881836,6.48799991607666,14366635.0,4.240773677825928
2010-05-06,6.757999897003174,6.361999988555908,6.599999904632568,6.363999843597412,20771520.0,4.159723281860352
2010-05-07,6.340000152587891,6.119999885559082,6.3379998207092285,6.184000015258789,13609760.0,4.042068958282471
2010-05-10,6.2779998779296875,5.800000190734863,6.184000015258789,5.914000034332275,17216350.0,3.8655877113342285
2010-05-11,6.099999904632568,5.789999961853027,6.072000026702881,5.794000148773193,12814645.0,3.78715181350708
2010-05-12,5.796000003814697,5.5,5.794000148773193,5.504000186920166,14910530.0,3.5975985527038574
2010-05-13,5.677999973297119,5.355999946594238,5.550000190734863,5.6579999923706055,22742385.0,3.6982574462890625
2010-05-14,5.754000186920166,5.507999897003174,5.599999904632568,5.690000057220459,16062340.0,3.719174385070801
2010-05-17,5.619999885559082,5.122000217437744,5.561999797821045,5.122000217437744,25431570.0,3.3479104042053223
2010-05-18,5.122000217437744,5.122000217437744,5.122000217437744,5.122000217437744,0.0,3.3479104042053223
2010-05-19,5.460000038146973,5.119999885559082,5.177999973297119,5.331999778747559,29183240.0,3.485173225402832
2010-05-20,5.418000221252441,5.242000102996826,5.296000003814697,5.26200008392334,16582865.0,3.4394192695617676
2010-05-21,5.199999809265137,4.875999927520752,5.136000156402588,5.199999809265137,50683750.0,3.3988938331604004
2010-05-24,5.630000114440918,5.199999809265137,5.228000164031982,5.618000030517578,49350910.0,3.672112226486206
2010-05-25,5.642000198364258,5.409999847412109,5.519999980926514,5.590000152587891,36857785.0,3.653810739517212
2010-05-26,5.638000011444092,5.489999771118164,5.550000190734863,5.546000003814697,16765175.0,3.6250510215759277
2010-05-27,5.656000137329102,5.440000057220459,5.558000087738037,5.633999824523926,23887600.0,3.6825709342956543
2010-05-28,5.702000141143799,5.581999778747559,5.697999954223633,5.659999847412109,31159165.0,3.6995646953582764
2010-05-31,5.625999927520752,5.302000045776367,5.599999904632568,5.322000026702881,24996585.0,3.478637456893921
2010-06-01,5.309999942779541,5.01200008392334,5.309999942779541,5.130000114440918,22479695.0,3.3531394004821777
2010-06-02,5.25,4.980000019073486,5.099999904632568,5.242000102996826,19076625.0,3.4263463020324707
2010-06-03,5.380000114440918,5.21999979019165,5.25600004196167,5.223999977111816,24547790.0,3.414581298828125
2010-06-04,5.21999979019165,5.059999942779541,5.184000015258789,5.168000221252441,18419210.0,3.3779776096343994
2010-06-07,5.133999824523926,5.001999855041504,5.01800012588501,5.093999862670898,14923540.0,3.329608678817749
2010-06-08,5.309999942779541,5.119999885559082,5.119999885559082,5.239999771118164,25959435.0,3.4250388145446777
2010-06-09,5.435999870300293,5.263999938964844,5.302000045776367,5.429999828338623,32348270.0,3.549229383468628
2010-06-10,5.495999813079834,5.360000133514404,5.380000114440918,5.473999977111816,26106175.0,3.5779895782470703
2010-06-11,5.51800012588501,5.441999912261963,5.507999897003174,5.460000038146973,22268375.0,3.568838357925415
2010-06-15,5.460000038146973,5.460000038146973,5.460000038146973,5.460000038146973,0.0,3.568838357925415
2010-06-17,5.570000171661377,5.466000080108643,5.50600004196167,5.480000019073486,19017190.0,3.5819106101989746
2010-06-18,5.716000080108643,5.434000015258789,5.570000171661377,5.473999977111816,40811240.0,3.5779895782470703
2010-06-21,5.565999984741211,5.1620001792907715,5.473999977111816,5.561999797821045,29521005.0,3.6355080604553223
2010-06-22,6.118000030517578,5.507999897003174,5.510000228881836,5.794000148773193,59273225.0,3.78715181350708
2010-06-23,5.769999980926514,5.604000091552734,5.745999813079834,5.679999828338623,27989860.0,3.7126379013061523
2010-06-24,5.7820000648498535,5.619999885559082,5.659999847412109,5.711999893188477,25342680.0,3.7335541248321533
2010-06-25,5.826000213623047,5.605999946594238,5.682000160217285,5.794000148773193,36496005.0,3.78715181350708
2010-06-28,5.920000076293945,5.6620001792907715,5.826000213623047,5.877999782562256,34085265.0,3.8420569896698
2010-06-29,6.076000213623047,5.489999771118164,5.855999946594238,5.5279998779296875,47028620.0,3.613285779953003
2010-06-30,5.484000205993652,5.263999938964844,5.446000099182129,5.271999835968018,23439730.0,3.4459550380706787
2010-07-01,5.388000011444092,5.21999979019165,5.28000020980835,5.335999965667725,19090625.0,3.487787961959839
2010-07-02,5.21999979019165,4.895999908447266,5.21999979019165,5.070000171661377,19561605.0,3.6565520763397217
2010-07-05,5.076000213623047,4.811999797821045,4.920000076293945,4.964000225067139,12269670.0,3.580103635787964
2010-07-06,5.116000175476074,4.960000038146973,4.966000080108643,5.072000026702881,12003770.0,3.6579935550689697
2010-07-07,5.197999954223633,5.056000232696533,5.0980000495910645,5.144000053405762,11339285.0,3.7099218368530273
2010-07-08,5.193999767303467,5.0,5.193999767303467,5.00600004196167,13185570.0,3.610394239425659
2010-07-09,5.21999979019165,5.010000228881836,5.015999794006348,5.203999996185303,20400460.0,3.7531940937042236
2010-07-12,5.302000045776367,5.21999979019165,5.24399995803833,5.26200008392334,19863940.0,3.79502534866333
2010-07-13,5.23199987411499,5.046000003814697,5.23199987411499,5.159999847412109,19426790.0,3.7214605808258057
2010-07-14,5.3979997634887695,5.190000057220459,5.190000057220459,5.386000156402588,43531610.0,3.884455442428589
2010-07-15,5.320000171661377,5.176000118255615,5.300000190734863,5.216000080108643,27010595.0,3.761848211288452
2010-07-16,5.228000164031982,5.090000152587891,5.164000034332275,5.193999767303467,14596145.0,3.7459819316864014
2010-07-19,5.294000148773193,5.104000091552734,5.119999885559082,5.2779998779296875,16232600.0,3.8065640926361084
2010-07-20,5.47599983215332,5.289999961853027,5.300000190734863,5.429999828338623,26754950.0,3.9161882400512695
2010-07-21,5.5879998207092285,5.381999969482422,5.440000057220459,5.438000202178955,31731890.0,3.9219584465026855
2010-07-22,5.519999980926514,5.372000217437744,5.440000057220459,5.50600004196167,23340075.0,3.9710006713867188
2010-07-23,5.558000087738037,5.406000137329102,5.558000087738037,5.47599983215332,21113465.0,3.949364185333252
2010-07-26,5.526000022888184,5.420000076293945,5.489999771118164,5.501999855041504,20396925.0,3.968116283416748
2010-07-27,5.6579999923706055,5.420000076293945,5.495999813079834,5.613999843597412,31950090.0,4.048891544342041
2010-07-28,5.688000202178955,5.539999961853027,5.610000133514404,5.671999931335449,35144870.0,4.090722560882568
2010-07-29,5.765999794006348,5.639999866485596,5.676000118255615,5.73799991607666,36238375.0,4.138321876525879
2010-07-30,5.763999938964844,5.639999866485596,5.74399995803833,5.7179999351501465,22572485.0,4.123898029327393
2010-08-02,5.794000148773193,5.676000118255615,5.7179999351501465,5.76200008392334,27279690.0,4.1556315422058105
2010-08-03,5.955999851226807,5.619999885559082,5.820000171661377,5.630000114440918,38596985.0,4.060431480407715
2010-08-04,5.679999828338623,5.538000106811523,5.627999782562256,5.676000118255615,23853625.0,4.093606948852539
2010-08-05,5.809999942779541,5.682000160217285,5.697999954223633,5.763999938964844,32853410.0,4.157073974609375
2010-08-06,5.940000057220459,5.73199987411499,5.742000102996826,5.929999828338623,43456315.0,4.276794910430908
2010-08-09,6.090000152587891,5.941999912261963,6.0,5.96999979019165,33239630.0,4.305643081665039
2010-08-10,5.992000102996826,5.665999889373779,5.97599983215332,5.670000076293945,32396645.0,4.089279651641846
2010-08-11,5.769999980926514,5.650000095367432,5.677999973297119,5.736000061035156,16864680.0,4.136879920959473
2010-08-12,5.828000068664551,5.650000095367432,5.685999870300293,5.788000106811523,22547670.0,4.174383163452148
2010-08-13,5.883999824523926,5.73199987411499,5.820000171661377,5.874000072479248,23021070.0,4.236407279968262
2010-08-16,6.044000148773193,5.829999923706055,5.854000091552734,5.995999813079834,29985755.0,4.324395656585693
2010-08-17,6.21999979019165,6.03000020980835,6.03000020980835,6.182000160217285,40594690.0,4.458540916442871
2010-08-18,6.179999828338623,6.067999839782715,6.176000118255615,6.0980000495910645,21662915.0,4.3979597091674805
2010-08-19,6.1519999504089355,6.0,6.0980000495910645,6.03000020980835,26589750.0,4.348917007446289
2010-08-20,6.081999778747559,5.763999938964844,6.001999855041504,5.794000148773193,25644915.0,4.178710460662842
2010-08-23,5.857999801635742,5.75,5.797999858856201,5.771999835968018,15538345.0,4.162842750549316
2010-08-24,5.973999977111816,5.78000020980835,5.800000190734863,5.9079999923706055,20034045.0,4.260928630828857
2010-08-25,5.888000011444092,5.644000053405762,5.860000133514404,5.659999847412109,23559195.0,4.082067489624023
2010-08-26,5.736000061035156,5.659999847412109,5.696000099182129,5.677999973297119,14951120.0,4.095049858093262
2010-08-27,5.814000129699707,5.659999847412109,5.659999847412109,5.806000232696533,12829545.0,4.18736457824707
2010-08-30,5.938000202178955,5.791999816894531,5.791999816894531,5.909999847412109,17929960.0,4.262370586395264
2010-08-31,5.961999893188477,5.783999919891357,5.880000114440918,5.8379998207092285,37830315.0,4.210443496704102
2010-09-01,6.0920000076293945,5.840000152587891,5.881999969482422,6.059999942779541,62584685.0,4.370553016662598
2010-09-02,6.119999885559082,6.001999855041504,6.099999904632568,6.076000213623047,41318970.0,4.3820929527282715
2010-09-03,6.2179999351501465,6.041999816894531,6.085999965667725,6.116000175476074,32860400.0,4.4109416007995605
2010-09-06,6.179999828338623,5.947999954223633,6.119999885559082,5.966000080108643,33181095.0,4.302758693695068
2010-09-07,6.0,5.900000095367432,5.96999979019165,5.96999979019165,19346440.0,4.305643081665039
2010-09-08,6.0920000076293945,5.921999931335449,5.960000038146973,6.059999942779541,18839460.0,4.370553016662598
2010-09-09,6.193999767303467,5.886000156402588,6.159999847412109,5.894000053405762,31361675.0,4.250831604003906
2010-09-10,5.949999809265137,5.739999771118164,5.906000137329102,5.935999870300293,27007140.0,4.281122207641602
2010-09-13,6.084000110626221,5.9079999923706055,5.960000038146973,6.067999839782715,27275375.0,4.3763227462768555
2010-09-14,6.48199987411499,6.081999778747559,6.090000152587891,6.355999946594238,61278860.0,4.58403205871582
2010-09-15,6.4079999923706055,6.139999866485596,6.354000091552734,6.177999973297119,39038490.0,4.455656051635742
2010-09-16,6.276000022888184,6.104000091552734,6.173999786376953,6.234000205993652,37160205.0,4.496044635772705
2010-09-17,6.392000198364258,6.168000221252441,6.234000205993652,6.328000068664551,31435505.0,4.56383752822876
2010-09-20,6.461999893188477,6.164000034332275,6.3420000076293945,6.182000160217285,24940615.0,4.458540916442871
2010-09-21,6.179999828338623,5.9120001792907715,6.179999828338623,5.941999912261963,26515650.0,4.285449504852295
2010-09-27,6.058000087738037,5.881999969482422,5.998000144958496,6.02400016784668,25586055.0,4.344590187072754
2010-09-28,6.056000232696533,5.868000030517578,6.019999980926514,5.872000217437744,24474995.0,4.234965801239014
2010-09-29,5.872000217437744,5.872000217437744,5.872000217437744,5.872000217437744,0.0,4.234965801239014
2010-09-30,5.949999809265137,5.742000102996826,5.800000190734863,5.943999767303467,17059060.0,4.286892414093018
2010-10-08,6.085999965667725,5.947999954223633,5.995999813079834,6.064000129699707,20339495.0,4.373438358306885
2010-10-11,6.185999870300293,5.941999912261963,6.076000213623047,6.085999965667725,39584635.0,4.3893046379089355
2010-10-12,6.193999767303467,6.019999980926514,6.085999965667725,6.177999973297119,29013050.0,4.455656051635742
2010-10-13,6.257999897003174,6.093999862670898,6.182000160217285,6.234000205993652,35454955.0,4.496044635772705
2010-10-14,6.171999931335449,5.900000095367432,6.170000076293945,6.010000228881836,39304095.0,4.334493160247803
2010-10-15,6.24399995803833,5.9019999504089355,5.980000019073486,6.0879998207092285,51384545.0,4.3907470703125
2010-10-18,6.173999786376953,5.699999809265137,6.099999904632568,5.754000186920166,46125080.0,4.1498613357543945
2010-10-19,6.001999855041504,5.78000020980835,5.828000068664551,5.978000164031982,23608360.0,4.311413288116455
2010-10-20,6.070000171661377,5.815999984741211,5.861999988555908,5.943999767303467,29489305.0,4.286892414093018
2010-10-21,6.116000175476074,5.97599983215332,5.97599983215332,6.081999778747559,32278895.0,4.386419296264648
2010-10-22,6.171999931335449,6.010000228881836,6.119999885559082,6.131999969482422,30187390.0,4.42248010635376
2010-10-25,6.328000068664551,6.122000217437744,6.136000156402588,6.297999858856201,37217130.0,4.542201519012451
2010-10-26,6.440000057220459,6.276000022888184,6.335999965667725,6.427999973297119,49330695.0,4.635959625244141
2010-10-27,6.639999866485596,6.315999984741211,6.446000099182129,6.388000011444092,47216325.0,4.607110977172852
2010-10-28,6.5879998207092285,6.335999965667725,6.478000164031982,6.383999824523926,31069460.0,4.604226112365723
2010-10-29,6.558000087738037,6.335999965667725,6.478000164031982,6.552000045776367,50950820.0,4.725390434265137
2010-11-01,6.97599983215332,6.558000087738037,6.558000087738037,6.894000053405762,59313470.0,4.972044944763184
2010-11-02,7.119999885559082,6.820000171661377,6.920000076293945,6.961999893188477,59435790.0,5.021087646484375
2010-11-03,7.113999843597412,6.702000141143799,6.978000164031982,6.728000164031982,41313200.0,4.85232400894165
2010-11-04,6.909999847412109,6.716000080108643,6.796000003814697,6.874000072479248,35511720.0,4.957620620727539
2010-11-05,7.0320000648498535,6.849999904632568,6.849999904632568,7.0,35805715.0,5.0484938621521
2010-11-08,7.188000202178955,7.0,7.0,7.1020002365112305,29835800.0,5.122057914733887
2010-11-09,7.289999961853027,7.053999900817871,7.179999828338623,7.067999839782715,36480410.0,5.097535610198975
2010-11-10,7.050000190734863,6.822000026702881,7.050000190734863,6.880000114440918,33656580.0,4.961947917938232
2010-11-11,7.039999961853027,6.803999900817871,6.880000114440918,6.815999984741211,35388210.0,4.915790557861328
2010-11-12,6.860000133514404,6.335999965667725,6.796000003814697,6.372000217437744,41191455.0,4.595571994781494
2010-11-15,6.593999862670898,6.311999797821045,6.400000095367432,6.579999923706055,30803070.0,4.745584487915039
2010-11-16,6.639999866485596,6.199999809265137,6.599999904632568,6.374000072479248,39031280.0,4.597014427185059
2010-11-17,6.599999904632568,6.245999813079834,6.291999816894531,6.420000076293945,26932380.0,4.630190372467041
2010-11-18,6.49399995803833,6.300000190734863,6.409999847412109,6.3979997634887695,19996130.0,4.614322662353516
2010-11-19,6.449999809265137,6.24399995803833,6.447999954223633,6.4039998054504395,25825805.0,4.618650436401367
2010-11-22,6.624000072479248,6.328000068664551,6.355999946594238,6.5879998207092285,44763675.0,4.751353740692139
2010-11-23,7.119999885559082,6.670000076293945,6.691999912261963,6.794000148773193,79039560.0,4.899923801422119
2010-11-24,7.079999923706055,6.699999809265137,6.730000019073486,7.070000171661377,54121725.0,5.098979473114014
2010-11-25,7.429999828338623,6.998000144958496,7.150000095367432,7.013999938964844,50537955.0,5.058589935302734
2010-11-26,7.311999797821045,7.0,7.021999835968018,7.188000202178955,45655840.0,5.18408203125
2010-11-29,7.223999977111816,7.021999835968018,7.2179999351501465,7.125999927520752,25568495.0,5.139367580413818
2010-11-30,7.119999885559082,6.599999904632568,7.119999885559082,6.866000175476074,38096000.0,4.951850891113281
2010-12-01,7.050000190734863,6.803999900817871,6.840000152587891,7.015999794006348,23577570.0,5.060033321380615
2010-12-02,7.236000061035156,7.052000045776367,7.0980000495910645,7.1479997634887695,34764465.0,5.155233383178711
2010-12-03,7.315999984741211,7.015999794006348,7.196000099182129,7.177999973297119,26694730.0,5.176868915557861
2010-12-06,7.260000228881836,7.039999961853027,7.142000198364258,7.150000095367432,26416580.0,5.156675338745117
2010-12-07,7.306000232696533,7.039999961853027,7.159999847412109,7.300000190734863,39212650.0,5.264857769012451
2010-12-08,7.335999965667725,7.019999980926514,7.260000228881836,7.02400016784668,30903655.0,5.065803050994873
2010-12-09,6.949999809265137,6.699999809265137,6.949999809265137,6.788000106811523,32615115.0,4.895595550537109
2010-12-10,6.868000030517578,6.6539998054504395,6.7820000648498535,6.8420000076293945,23770450.0,4.934541702270508
2010-12-13,7.23199987411499,6.892000198364258,6.892000198364258,7.205999851226807,45447810.0,5.197062969207764
2010-12-14,7.276000022888184,7.1020002365112305,7.223999977111816,7.236000061035156,27664380.0,5.218699932098389
2010-12-15,7.28000020980835,7.159999847412109,7.208000183105469,7.164000034332275,19896455.0,5.166772365570068
2010-12-16,7.4720001220703125,7.170000076293945,7.170000076293945,7.383999824523926,46952170.0,5.325439453125
2010-12-17,7.400000095367432,7.2779998779296875,7.363999843597412,7.368000030517578,19188310.0,5.313900470733643
2010-12-20,7.53000020980835,7.0,7.369999885559082,7.197999954223633,36238125.0,5.191293239593506
2010-12-21,7.466000080108643,7.199999809265137,7.199999809265137,7.438000202178955,26778140.0,5.364385604858398
2010-12-22,7.48799991607666,7.269999980926514,7.46999979019165,7.2820000648498535,25971425.0,5.251875877380371
2010-12-23,7.2820000648498535,7.2820000648498535,7.2820000648498535,7.2820000648498535,0.0,5.251875877380371
2010-12-24,7.079999923706055,6.802000045776367,7.001999855041504,6.989999771118164,32779510.0,5.041281700134277
2010-12-27,7.053999900817871,6.691999912261963,6.923999786376953,6.716000080108643,23085045.0,4.843669414520264
2010-12-28,6.679999828338623,6.458000183105469,6.679999828338623,6.492000102996826,19070880.0,4.682117462158203
2010-12-29,6.616000175476074,6.460000038146973,6.480000019073486,6.5879998207092285,11738665.0,4.751353740692139
2010-12-30,6.631999969482422,6.504000186920166,6.5920000076293945,6.607999801635742,11769425.0,4.765777587890625
2010-12-31,6.789999961853027,6.605999946594238,6.616000175476074,6.765999794006348,13619500.0,4.879729270935059
2011-01-04,7.021999835968018,6.769999980926514,6.820000171661377,6.978000164031982,25194815.0,5.032627582550049
2011-01-05,7.190000057220459,6.900000095367432,6.960000038146973,7.013999938964844,21710625.0,5.058589935302734
2011-01-06,7.119999885559082,6.869999885559082,7.03000020980835,7.013999938964844,23357630.0,5.058589935302734
2011-01-07,6.992000102996826,6.8520002365112305,6.955999851226807,6.877999782562256,15237155.0,4.960505962371826
2011-01-10,6.935999870300293,6.599999904632568,6.809999942779541,6.607999801635742,12046690.0,4.765777587890625
2011-01-11,6.673999786376953,6.541999816894531,6.541999816894531,6.6579999923706055,11416355.0,4.801838397979736
2011-01-12,6.771999835968018,6.519999980926514,6.6579999923706055,6.610000133514404,11529605.0,4.767220497131348
2011-01-13,6.690000057220459,6.581999778747559,6.677999973297119,6.624000072479248,5788865.0,4.777318000793457
2011-01-14,6.619999885559082,6.326000213623047,6.613999843597412,6.3460001945495605,13402075.0,4.576819896697998
2011-01-17,6.420000076293945,6.144000053405762,6.349999904632568,6.1519999504089355,9126750.0,4.436903953552246
2011-01-18,6.285999774932861,6.142000198364258,6.1519999504089355,6.251999855041504,6918455.0,4.509026050567627
2011-01-19,6.395999908447266,6.23199987411499,6.260000228881836,6.388000011444092,10547445.0,4.607110977172852
2011-01-20,6.386000156402588,6.119999885559082,6.386000156402588,6.139999866485596,9301365.0,4.428249835968018
2011-01-21,6.257999897003174,6.119999885559082,6.131999969482422,6.177999973297119,10246315.0,4.455656051635742
2011-01-24,6.199999809265137,5.559999942779541,6.179999828338623,5.561999797821045,46843660.0,4.011387825012207
2011-01-25,5.611999988555908,5.461999893188477,5.5,5.559999942779541,14488070.0,4.009946346282959
2011-01-26,5.73199987411499,5.556000232696533,5.558000087738037,5.703999996185303,13210135.0,4.113801002502441
2011-01-27,5.866000175476074,5.605999946594238,5.679999828338623,5.806000232696533,13127945.0,4.18736457824707
2011-01-28,5.840000152587891,5.7220001220703125,5.760000228881836,5.808000087738037,8912175.0,4.188807010650635
2011-01-31,6.159999847412109,5.765999794006348,5.820000171661377,6.0980000495910645,20619210.0,4.3979597091674805
2011-02-01,6.263999938964844,6.142000198364258,6.159999847412109,6.196000099182129,14905805.0,4.468637943267822
2011-02-09,6.375999927520752,6.0980000495910645,6.099999904632568,6.366000175476074,15827785.0,4.591244697570801
2011-02-10,6.504000186920166,6.25600004196167,6.328000068664551,6.5,17372440.0,4.687886714935303
2011-02-11,6.5980000495910645,6.429999828338623,6.429999828338623,6.484000205993652,13352380.0,4.676347732543945
2011-02-14,6.561999797821045,6.429999828338623,6.48199987411499,6.539999961853027,17093465.0,4.716735363006592
2011-02-15,6.53000020980835,6.360000133514404,6.521999835968018,6.394000053405762,33593550.0,4.611438274383545
2011-02-16,6.5,6.320000171661377,6.369999885559082,6.447999954223633,13931945.0,4.650383949279785
2011-02-17,6.5,6.349999904632568,6.46999979019165,6.48199987411499,14760050.0,4.674905300140381
2011-02-18,6.889999866485596,6.386000156402588,6.4720001220703125,6.796000003814697,36694865.0,4.901366233825684
2011-02-21,6.854000091552734,6.684000015258789,6.699999809265137,6.823999881744385,15296940.0,4.921560287475586
2011-02-22,6.909999847412109,6.495999813079834,6.861999988555908,6.510000228881836,21322805.0,4.695099353790283
2011-02-23,6.6519999504089355,6.48199987411499,6.5,6.593999862670898,13303145.0,4.755681037902832
2011-02-24,6.659999847412109,6.501999855041504,6.584000110626221,6.546000003814697,9828095.0,4.721062660217285
2011-02-25,6.610000133514404,6.375999927520752,6.546000003814697,6.567999839782715,13755875.0,4.736928939819336
2011-02-28,6.78000020980835,6.5960001945495605,6.5960001945495605,6.7220001220703125,16472945.0,4.847996234893799
2011-03-01,6.820000171661377,6.665999889373779,6.800000190734863,6.74399995803833,11719970.0,4.86386251449585
2011-03-02,6.73799991607666,6.47599983215332,6.73799991607666,6.6539998054504395,15258695.0,4.798954010009766
2011-03-03,6.691999912261963,6.420000076293945,6.650000095367432,6.484000205993652,12248835.0,4.676347732543945
2011-03-04,6.5980000495910645,6.440000057220459,6.489999771118164,6.5960001945495605,15004810.0,4.757122993469238
2011-03-07,6.622000217437744,6.486000061035156,6.613999843597412,6.611999988555908,21799480.0,4.76866340637207
2011-03-08,6.699999809265137,6.564000129699707,6.613999843597412,6.607999801635742,13298700.0,4.765777587890625
2011-03-09,6.638000011444092,6.552000045776367,6.619999885559082,6.578000068664551,10603600.0,4.744141101837158
2011-03-10,6.578000068664551,6.4120001792907715,6.578000068664551,6.432000160217285,15255960.0,4.6388444900512695
2011-03-11,6.478000164031982,6.354000091552734,6.432000160217285,6.388000011444092,19022515.0,4.607110977172852
2011-03-14,6.447999954223633,6.3480000495910645,6.368000030517578,6.426000118255615,10771170.0,4.634517669677734
2011-03-15,6.438000202178955,6.199999809265137,6.438000202178955,6.289999961853027,14941325.0,4.536432266235352
2011-03-16,6.452000141143799,6.25600004196167,6.285999774932861,6.4079999923706055,18069465.0,4.621535778045654
2011-03-17,6.515999794006348,6.263999938964844,6.289999961853027,6.3520002365112305,20953790.0,4.58114767074585
2011-03-18,6.434000015258789,6.296000003814697,6.383999824523926,6.322000026702881,12334855.0,4.559510707855225
2011-03-21,6.366000175476074,6.099999904632568,6.300000190734863,6.1539998054504395,17040590.0,4.438347339630127
2011-03-22,6.188000202178955,5.995999813079834,6.159999847412109,6.061999797821045,13115090.0,4.371995449066162
2011-03-23,6.144000053405762,6.050000190734863,6.067999839782715,6.116000175476074,12658675.0,4.4109416007995605
2011-03-24,6.197999954223633,6.064000129699707,6.150000095367432,6.0980000495910645,17834010.0,4.3979597091674805
2011-03-25,6.230000019073486,6.076000213623047,6.116000175476074,6.179999828338623,18098410.0,4.457098484039307
2011-03-28,6.245999813079834,6.099999904632568,6.190000057220459,6.136000156402588,15417395.0,4.425365924835205
2011-03-29,6.133999824523926,6.03000020980835,6.03000020980835,6.056000232696533,12191170.0,4.367668151855469
2011-03-30,6.0960001945495605,5.938000202178955,6.059999942779541,5.953999996185303,9639965.0,4.294104099273682
2011-03-31,5.949999809265137,5.760000228881836,5.949999809265137,5.817999839782715,18552505.0,4.196020126342773
2011-04-01,5.868000030517578,5.742000102996826,5.823999881744385,5.8379998207092285,15238025.0,4.210443496704102
2011-04-06,5.835999965667725,5.702000141143799,5.802000045776367,5.776000022888184,16482710.0,4.16572904586792
2011-04-07,5.886000156402588,5.754000186920166,5.7820000648498535,5.883999824523926,18488370.0,4.243619918823242
2011-04-08,5.947999954223633,5.820000171661377,5.888000011444092,5.946000099182129,12651470.0,4.28833532333374
2011-04-11,5.96999979019165,5.796000003814697,5.960000038146973,5.800000190734863,17161800.0,4.183038234710693
2011-04-12,5.9039998054504395,5.76800012588501,5.817999839782715,5.835999965667725,9809630.0,4.209001541137695
2011-04-13,6.104000091552734,5.9039998054504395,5.909999847412109,6.099999904632568,35423545.0,4.39940071105957
2011-04-14,6.1020002365112305,6.004000186920166,6.099999904632568,6.013999938964844,15904160.0,4.337377071380615
2011-04-15,6.0980000495910645,6.019999980926514,6.02400016784668,6.081999778747559,19454295.0,4.386419296264648
2011-04-18,6.085999965667725,5.932000160217285,6.085999965667725,6.004000186920166,14227830.0,4.330165386199951
2011-04-19,5.955999851226807,5.760000228881836,5.941999912261963,5.834000110626221,17468910.0,4.207558631896973
2011-04-20,5.857999801635742,5.796000003814697,5.829999923706055,5.834000110626221,11817910.0,4.207558631896973
2011-04-21,5.877999782562256,5.789999961853027,5.869999885559082,5.815999984741211,10853245.0,4.194577217102051
2011-04-22,5.895999908447266,5.800000190734863,5.8480000495910645,5.835999965667725,11581515.0,4.209001541137695
2011-04-25,5.806000232696533,5.644000053405762,5.803999900817871,5.6620001792907715,11527695.0,4.083509922027588
2011-04-26,5.702000141143799,5.486000061035156,5.6620001792907715,5.599999904632568,15171915.0,4.038795471191406
2011-04-27,5.665999889373779,5.480000019073486,5.599999904632568,5.5320000648498535,11720670.0,3.989752769470215
2011-04-28,5.576000213623047,5.392000198364258,5.559999942779541,5.394000053405762,9600650.0,3.8902246952056885
2011-04-29,5.507999897003174,5.363999843597412,5.394000053405762,5.501999855041504,8558800.0,3.968116283416748
2011-05-03,5.581999778747559,5.4079999923706055,5.510000228881836,5.570000171661377,9718320.0,4.017159461975098
2011-05-04,5.550000190734863,5.380000114440918,5.550000190734863,5.395999908447266,9601040.0,3.891667127609253
2011-05-05,5.406000137329102,5.283999919891357,5.395999908447266,5.335999965667725,8568185.0,3.8483948707580566
2011-05-06,5.406000137329102,5.251999855041504,5.329999923706055,5.380000114440918,6537855.0,3.8801281452178955
2011-05-09,5.5,5.374000072479248,5.374000072479248,5.48799991607666,9440960.0,3.9580190181732178
2011-05-10,5.50600004196167,5.429999828338623,5.50600004196167,5.47599983215332,4747855.0,3.949364185333252
2011-05-11,5.53000020980835,5.460000038146973,5.47599983215332,5.478000164031982,5007180.0,3.9508066177368164
2011-05-12,5.486000061035156,5.360000133514404,5.460000038146973,5.406000137329102,7231875.0,3.8988795280456543
2011-05-13,5.498000144958496,5.381999969482422,5.400000095367432,5.466000080108643,6278765.0,3.942152261734009
2011-05-16,5.519999980926514,5.420000076293945,5.460000038146973,5.5,5541675.0,3.9666733741760254
2011-05-17,5.550000190734863,5.453999996185303,5.48199987411499,5.53000020980835,6956040.0,3.988309621810913
2011-05-18,5.570000171661377,5.449999809265137,5.519999980926514,5.564000129699707,7258450.0,4.012831687927246
2011-05-19,5.693999767303467,5.578000068664551,5.599999904632568,5.6020002365112305,17093825.0,4.0402374267578125
2011-05-23,5.631999969482422,5.409999847412109,5.579999923706055,5.4120001792907715,8739335.0,3.9032065868377686
2011-05-24,5.420000076293945,5.230000019073486,5.394000053405762,5.3979997634887695,10739995.0,3.8931097984313965
2011-05-25,5.434000015258789,5.303999900817871,5.375999927520752,5.334000110626221,4388935.0,3.846952438354492
2011-05-26,5.432000160217285,5.260000228881836,5.360000133514404,5.265999794006348,5147535.0,3.7979094982147217
2011-05-27,5.314000129699707,5.1579999923706055,5.28000020980835,5.164000034332275,5975280.0,3.7243459224700928
2011-05-30,5.211999893188477,5.061999797821045,5.119999885559082,5.124000072479248,6373030.0,3.695497751235962
2011-05-31,5.254000186920166,5.144000053405762,5.144000053405762,5.251999855041504,4191655.0,3.7878124713897705
2011-06-01,5.323999881744385,5.205999851226807,5.260000228881836,5.297999858856201,6188730.0,3.820988178253174
2011-06-02,5.294000148773193,5.210000038146973,5.230000019073486,5.25600004196167,9169220.0,3.7906980514526367
2011-06-03,5.335999965667725,5.2220001220703125,5.2220001220703125,5.329999923706055,5345105.0,3.844066858291626
2011-06-07,5.423999786376953,5.291999816894531,5.320000171661377,5.4079999923706055,8556760.0,3.9003219604492188
2011-06-08,5.4720001220703125,5.343999862670898,5.429999828338623,5.426000118255615,6983200.0,3.9133036136627197
2011-06-09,5.605999946594238,5.303999900817871,5.429999828338623,5.326000213623047,16298715.0,3.8411827087402344
2011-06-10,5.296000003814697,5.150000095367432,5.26200008392334,5.257999897003174,8463955.0,3.792140245437622
2011-06-13,5.309999942779541,5.165999889373779,5.210000038146973,5.297999858856201,5736295.0,3.820988178253174
2011-06-14,5.388000011444092,5.263999938964844,5.300000190734863,5.360000133514404,8138695.0,3.86570405960083
2011-06-15,5.409999847412109,5.251999855041504,5.363999843597412,5.260000228881836,6296415.0,3.7935826778411865
2011-06-16,5.23799991607666,5.139999866485596,5.228000164031982,5.150000095367432,7682520.0,3.7142491340637207
2011-06-17,5.179999828338623,5.116000175476074,5.138000011444092,5.125999927520752,3401850.0,3.6969399452209473
2011-06-20,5.159999847412109,5.044000148773193,5.107999801635742,5.085999965667725,4236160.0,3.668091058731079
2011-06-21,5.170000076293945,5.059999942779541,5.099999904632568,5.164000034332275,4443355.0,3.7243459224700928
2011-06-22,5.191999912261963,5.113999843597412,5.191999912261963,5.133999824523926,2545100.0,3.702709197998047
2011-06-23,5.242000102996826,5.064000129699707,5.0980000495910645,5.22599983215332,5669890.0,3.7690610885620117
2011-06-24,5.375999927520752,5.202000141143799,5.202000141143799,5.329999923706055,8148895.0,3.844066858291626
2011-06-27,5.435999870300293,5.3460001945495605,5.375999927520752,5.383999824523926,8319555.0,3.8830132484436035
2011-06-28,5.4039998054504395,5.335999965667725,5.389999866485596,5.357999801635742,5832425.0,3.8642613887786865
2011-06-29,5.535999774932861,5.363999843597412,5.400000095367432,5.381999969482422,21514160.0,3.8815698623657227
2011-06-30,5.504000186920166,5.389999866485596,5.400000095367432,5.466000080108643,9933140.0,3.942152261734009
2011-07-01,5.423999786376953,5.179999828338623,5.423999786376953,5.331999778747559,6144610.0,4.215715408325195
2011-07-04,5.51800012588501,5.331999778747559,5.3460001945495605,5.492000102996826,21825245.0,4.342217922210693
2011-07-05,5.6539998054504395,5.501999855041504,5.541999816894531,5.538000106811523,17983315.0,4.3785881996154785
2011-07-06,5.619999885559082,5.466000080108643,5.510000228881836,5.544000148773193,15762215.0,4.383331775665283
2011-07-07,5.604000091552734,5.447999954223633,5.521999835968018,5.533999919891357,19727280.0,4.375424861907959
2011-07-08,5.5320000648498535,5.440000057220459,5.53000020980835,5.466000080108643,9562670.0,4.321661949157715
2011-07-11,5.567999839782715,5.4039998054504395,5.435999870300293,5.550000190734863,13321475.0,4.388075828552246
2011-07-12,5.515999794006348,5.452000141143799,5.5,5.458000183105469,6352965.0,4.315337657928467
2011-07-13,5.590000152587891,5.460000038146973,5.460000038146973,5.570000171661377,10418390.0,4.40388822555542
2011-07-14,5.682000160217285,5.570000171661377,5.570000171661377,5.677999973297119,19846080.0,4.489278316497803
2011-07-15,5.688000202178955,5.622000217437744,5.679999828338623,5.659999847412109,10238015.0,4.475046157836914
2011-07-18,5.7820000648498535,5.644000053405762,5.656000137329102,5.736000061035156,17448700.0,4.535134792327881
2011-07-19,5.800000190734863,5.613999843597412,5.734000205993652,5.789999961853027,25812245.0,4.5778303146362305
2011-07-20,5.989999771118164,5.73199987411499,5.861999988555908,5.748000144958496,64994780.0,4.544622898101807
2011-07-21,5.751999855041504,5.642000198364258,5.697999954223633,5.748000144958496,19948455.0,4.544622898101807
2011-07-22,5.796000003814697,5.696000099182129,5.730000019073486,5.697999954223633,11890500.0,4.505091190338135
2011-07-25,5.742000102996826,5.5,5.642000198364258,5.553999900817871,14664665.0,4.391238212585449
2011-07-26,5.5920000076293945,5.4679999351501465,5.501999855041504,5.52400016784668,7951525.0,4.367519378662109
2011-07-27,5.639999866485596,5.466000080108643,5.5,5.6020002365112305,9271535.0,4.429189205169678
2011-07-28,5.578000068664551,5.438000202178955,5.559999942779541,5.51200008392334,10879515.0,4.358030796051025
2011-07-29,5.526000022888184,5.421999931335449,5.510000228881836,5.438000202178955,6092120.0,4.299524307250977
2011-08-01,5.478000164031982,5.421999931335449,5.438000202178955,5.473999977111816,7822315.0,4.327986717224121
2011-08-02,5.558000087738037,5.320000171661377,5.46999979019165,5.395999908447266,17215740.0,4.2663164138793945
2011-08-03,5.394000053405762,5.25600004196167,5.322000026702881,5.369999885559082,12416590.0,4.2457594871521
2011-08-04,5.443999767303467,5.354000091552734,5.392000198364258,5.380000114440918,7914640.0,4.253666400909424
2011-08-05,5.309999942779541,5.159999847412109,5.21999979019165,5.28000020980835,11511540.0,4.174602031707764
2011-08-08,5.242000102996826,4.955999851226807,5.205999851226807,5.01200008392334,11975190.0,3.962709426879883
2011-08-09,5.00600004196167,4.760000228881836,4.880000114440918,4.964000225067139,9483295.0,3.924758195877075
2011-08-10,5.0960001945495605,4.980000019073486,5.038000106811523,5.001999855041504,8653040.0,3.9548020362854004
2011-08-11,5.059999942779541,4.880000114440918,4.929999828338623,5.046000003814697,6365500.0,3.989591360092163
2011-08-12,5.150000095367432,5.059999942779541,5.072000026702881,5.0980000495910645,8122050.0,4.030704498291016
2011-08-15,5.199999809265137,5.072000026702881,5.104000091552734,5.193999767303467,9025580.0,4.1066060066223145
2011-08-16,5.25,5.139999866485596,5.199999809265137,5.171999931335449,8729495.0,4.089211463928223
2011-08-17,5.191999912261963,5.139999866485596,5.150000095367432,5.1519999504089355,6272240.0,4.073399066925049
2011-08-18,5.150000095367432,5.021999835968018,5.142000198364258,5.072000026702881,5238800.0,4.010147571563721
2011-08-19,5.079999923706055,4.915999889373779,4.960000038146973,5.076000213623047,9297495.0,4.013311386108398
2011-08-22,5.21999979019165,5.079999923706055,5.113999843597412,5.0980000495910645,14186905.0,4.030704498291016
2011-08-23,5.216000080108643,5.076000213623047,5.093999862670898,5.208000183105469,8380975.0,4.117675304412842
2011-08-24,5.242000102996826,5.142000198364258,5.214000225067139,5.1479997634887695,4277820.0,4.0702362060546875
2011-08-25,5.25,5.1539998054504395,5.179999828338623,5.216000080108643,8680435.0,4.124000072479248
2011-08-26,5.242000102996826,5.191999912261963,5.2220001220703125,5.228000164031982,6308960.0,4.133488178253174
2011-08-29,5.228000164031982,5.110000133514404,5.228000164031982,5.111999988555908,4949050.0,4.041773796081543
2011-08-30,5.179999828338623,5.053999900817871,5.171999931335449,5.090000152587891,5433945.0,4.024379730224609
2011-08-31,5.119999885559082,5.02400016784668,5.090000152587891,5.050000190734863,3234890.0,3.992753744125366
2011-09-01,5.110000133514404,4.992000102996826,5.1020002365112305,4.998000144958496,3972760.0,3.9516398906707764
2011-09-02,5.033999919891357,4.900000095367432,5.03000020980835,4.940000057220459,5420465.0,3.90578293800354
2011-09-05,4.918000221252441,4.855999946594238,4.895999908447266,4.880000114440918,3432720.0,3.858344078063965
2011-09-06,4.935999870300293,4.840000152587891,4.863999843597412,4.914000034332275,4654935.0,3.885226011276245
2011-09-07,5.0960001945495605,4.929999828338623,4.955999851226807,5.0920000076293945,8830570.0,4.025960445404053
2011-09-08,5.288000106811523,5.064000129699707,5.182000160217285,5.073999881744385,28297795.0,4.0117292404174805
2011-09-09,5.116000175476074,5.001999855041504,5.039999961853027,5.084000110626221,10134750.0,4.019636154174805
2011-09-13,4.995999813079834,4.9120001792907715,4.995999813079834,4.953999996185303,4860850.0,3.916851758956909
2011-09-14,4.998000144958496,4.9120001792907715,4.986000061035156,4.992000102996826,3977670.0,3.946896553039551
2011-09-15,5.052000045776367,4.966000080108643,5.019999980926514,4.978000164031982,5405535.0,3.9358274936676025
2011-09-16,5.015999794006348,4.8979997634887695,4.984000205993652,4.9120001792907715,4804160.0,3.8836450576782227
2011-09-19,4.920000076293945,4.808000087738037,4.920000076293945,4.811999797821045,3652540.0,3.804579496383667
2011-09-20,4.860000133514404,4.769999980926514,4.860000133514404,4.820000171661377,4157305.0,3.810905694961548
2011-09-21,4.98199987411499,4.785999774932861,4.820000171661377,4.9720001220703125,6749620.0,3.9310827255249023
2011-09-22,5.116000175476074,4.9039998054504395,5.004000186920166,4.918000221252441,21962215.0,3.8883891105651855
2011-09-23,4.8979997634887695,4.776000022888184,4.800000190734863,4.868000030517578,9349545.0,3.8488569259643555
2011-09-26,4.943999767303467,4.840000152587891,4.840000152587891,4.874000072479248,6077765.0,3.853600263595581
2011-09-27,4.943999767303467,4.849999904632568,4.915999889373779,4.927999973297119,6317020.0,3.8962950706481934
2011-09-28,5.02400016784668,4.791999816894531,4.99399995803833,4.802000045776367,12970680.0,3.79667329788208
2011-09-29,4.794000148773193,4.690000057220459,4.771999835968018,4.693999767303467,7140910.0,3.7112839221954346
2011-09-30,4.75,4.51200008392334,4.702000141143799,4.539999961853027,11192070.0,3.589524507522583
2011-10-10,4.576000213623047,4.4019999504089355,4.572000026702881,4.423999786376953,8038185.0,3.497809886932373
2011-10-11,4.572000026702881,4.360000133514404,4.538000106811523,4.4079999923706055,6545295.0,3.4851596355438232
2011-10-12,4.561999797821045,4.349999904632568,4.372000217437744,4.558000087738037,7093265.0,3.6037564277648926
2011-10-13,4.650000095367432,4.535999774932861,4.547999858856201,4.618000030517578,8758950.0,3.6511952877044678
2011-10-14,4.627999782562256,4.5279998779296875,4.599999904632568,4.579999923706055,5126130.0,3.6211507320404053
2011-10-17,4.616000175476074,4.546000003814697,4.5960001945495605,4.585999965667725,5525735.0,3.625894546508789
2011-10-18,4.547999858856201,4.441999912261963,4.547999858856201,4.449999809265137,4266940.0,3.518367290496826
2011-10-19,4.5,4.426000118255615,4.455999851226807,4.452000141143799,2716140.0,3.5199482440948486
2011-10-20,4.449999809265137,4.099999904632568,4.440000057220459,4.127999782562256,12705730.0,3.263779640197754
2011-10-21,4.25600004196167,4.081999778747559,4.199999809265137,4.105999946594238,14029450.0,3.2463855743408203
2011-10-24,4.179999828338623,3.9760000705718994,4.0980000495910645,4.1539998054504395,15739075.0,3.2843360900878906
2011-10-25,4.340000152587891,4.118000030517578,4.1519999504089355,4.309999942779541,19928615.0,3.4076764583587646
2011-10-26,4.519999980926514,4.25600004196167,4.265999794006348,4.420000076293945,26285955.0,3.494647741317749
2011-10-27,4.679999828338623,4.460000038146973,4.460000038146973,4.636000156402588,41349035.0,3.665426731109619
2011-10-28,4.894000053405762,4.604000091552734,4.714000225067139,4.875999927520752,49253685.0,3.8551816940307617
2011-10-31,4.915999889373779,4.802000045776367,4.880000114440918,4.866000175476074,46395525.0,3.8472750186920166
2011-11-01,4.855999946594238,4.74399995803833,4.802000045776367,4.806000232696533,26572500.0,3.7998368740081787
2011-11-02,5.03000020980835,4.708000183105469,4.714000225067139,5.01800012588501,36481915.0,3.9674532413482666
2011-11-03,5.159999847412109,4.940000057220459,5.01800012588501,4.943999767303467,54775035.0,3.908945322036743
2011-11-04,5.01200008392334,4.920000076293945,4.952000141143799,4.98199987411499,23071335.0,3.9389896392822266
2011-11-07,5.050000190734863,4.9019999504089355,4.921999931335449,4.96999979019165,13283085.0,3.929501533508301
2011-11-08,5.0279998779296875,4.869999885559082,4.943999767303467,4.9019999504089355,17198730.0,3.8757376670837402
2011-11-09,4.952000141143799,4.78000020980835,4.920000076293945,4.946000099182129,28477625.0,3.9105262756347656
2011-11-10,5.375999927520752,4.906000137329102,4.926000118255615,5.116000175476074,72368645.0,4.044936180114746
2011-11-11,5.23199987411499,5.047999858856201,5.099999904632568,5.124000072479248,27245255.0,4.051261901855469
2011-11-14,5.630000114440918,5.314000129699707,5.389999866485596,5.3979997634887695,59635010.0,4.267897129058838
2011-11-15,5.682000160217285,5.400000095367432,5.427999973297119,5.599999904632568,61443400.0,4.427608013153076
2011-11-16,5.590000152587891,5.340000152587891,5.590000152587891,5.4679999351501465,42403825.0,4.323243141174316
2011-11-17,5.676000118255615,5.423999786376953,5.495999813079834,5.556000232696533,46247715.0,4.392819881439209
2011-11-18,5.504000186920166,5.242000102996826,5.504000186920166,5.25600004196167,37933510.0,4.15562629699707
2011-11-21,5.297999858856201,5.039999961853027,5.289999961853027,5.136000156402588,36733575.0,4.06074857711792
2011-11-22,5.535999774932861,5.070000171661377,5.070000171661377,5.526000022888184,52566395.0,4.369100093841553
2011-11-23,5.783999919891357,5.513999938964844,5.656000137329102,5.521999835968018,69000250.0,4.36593770980835
2011-11-24,5.776000022888184,5.4120001792907715,5.449999809265137,5.705999851226807,64285845.0,4.511415958404541
2011-11-25,5.757999897003174,5.584000110626221,5.656000137329102,5.7179999351501465,43224090.0,4.52090311050415
2011-11-28,5.835999965667725,5.533999919891357,5.796000003814697,5.630000114440918,39866125.0,4.451327800750732
2011-11-29,5.673999786376953,5.519999980926514,5.631999969482422,5.585999965667725,32049445.0,4.416538715362549
2011-11-30,5.585999965667725,5.585999965667725,5.585999965667725,5.585999965667725,0.0,4.416538715362549
2011-12-01,5.892000198364258,5.561999797821045,5.599999904632568,5.763999938964844,73102215.0,4.557274341583252
2011-12-02,5.748000144958496,5.199999809265137,5.7179999351501465,5.320000171661377,80730310.0,4.2062273025512695
2011-12-05,5.303999900817871,5.1620001792907715,5.260000228881836,5.191999912261963,30223120.0,4.105024337768555
2011-12-06,5.432000160217285,5.179999828338623,5.179999828338623,5.361999988555908,37108190.0,4.239434242248535
2011-12-07,5.3979997634887695,5.24399995803833,5.340000152587891,5.283999919891357,28425520.0,4.177763938903809
2011-12-08,5.464000225067139,5.124000072479248,5.248000144958496,5.322000026702881,39702285.0,4.207808494567871
2011-12-09,5.435999870300293,5.242000102996826,5.257999897003174,5.374000072479248,34712485.0,4.248921871185303
2011-12-12,5.440000057220459,5.2820000648498535,5.395999908447266,5.288000106811523,24279075.0,4.180927276611328
2011-12-13,5.260000228881836,5.02400016784668,5.203999996185303,5.142000198364258,35999650.0,4.065492630004883
2011-12-14,5.176000118255615,4.861999988555908,5.119999885559082,4.915999889373779,32208485.0,3.8868067264556885
2011-12-15,5.01200008392334,4.776000022888184,4.840000152587891,4.861999988555908,31127175.0,3.8441128730773926
2011-12-16,5.176000118255615,4.8480000495910645,4.889999866485596,5.1620001792907715,45089785.0,4.081306457519531
2011-12-19,5.3379998207092285,5.039999961853027,5.116000175476074,5.323999881744385,43568365.0,4.209389686584473
2011-12-20,5.314000129699707,5.107999801635742,5.269999980926514,5.139999866485596,41218820.0,4.0639119148254395
2011-12-21,5.276000022888184,4.863999843597412,5.26800012588501,4.9019999504089355,54681085.0,3.8757376670837402
2011-12-22,5.131999969482422,4.544000148773193,4.823999881744385,5.038000106811523,66583885.0,3.9832661151885986
2011-12-23,5.1539998054504395,4.906000137329102,4.932000160217285,5.015999794006348,47296680.0,3.9658713340759277
2011-12-26,5.019999980926514,4.823999881744385,4.953999996185303,4.8379998207092285,25384385.0,3.82513689994812
2011-12-27,4.857999801635742,4.6020002365112305,4.769999980926514,4.610000133514404,21086290.0,3.6448705196380615
2011-12-28,4.570000171661377,4.409999847412109,4.539999961853027,4.52400016784668,23627250.0,3.5768749713897705
2011-12-29,4.5960001945495605,4.452000141143799,4.473999977111816,4.546000003814697,16692985.0,3.594268798828125
2011-12-30,4.685999870300293,4.550000190734863,4.581999778747559,4.605999946594238,16991430.0,3.641707420349121
2012-01-04,4.690000057220459,4.420000076293945,4.676000118255615,4.434000015258789,16270760.0,3.505716562271118
2012-01-05,4.4019999504089355,4.177999973297119,4.389999866485596,4.191999912261963,24941860.0,3.3143808841705322
2012-01-06,4.315999984741211,4.104000091552734,4.179999828338623,4.283999919891357,17071955.0,3.387120008468628
2012-01-09,4.564000129699707,4.236000061035156,4.296000003814697,4.553999900817871,26354875.0,3.6005935668945312
2012-01-10,4.745999813079834,4.51200008392334,4.553999900817871,4.693999767303467,34730335.0,3.7112839221954346
2012-01-11,4.820000171661377,4.644000053405762,4.690000057220459,4.665999889373779,27405445.0,3.689146041870117
2012-01-12,4.72599983215332,4.599999904632568,4.636000156402588,4.664000034332275,20505855.0,3.6875648498535156
2012-01-13,4.690000057220459,4.381999969482422,4.665999889373779,4.426000118255615,28486980.0,3.499391555786133
2012-01-16,4.392000198364258,4.130000114440918,4.3379998207092285,4.139999866485596,18404985.0,3.2732670307159424
2012-01-17,4.4679999351501465,4.138000011444092,4.176000118255615,4.440000057220459,25885980.0,3.510460615158081
2012-01-18,4.489999771118164,4.260000228881836,4.440000057220459,4.297999858856201,24904405.0,3.398188829421997
2012-01-19,4.446000099182129,4.2820000648498535,4.2820000648498535,4.406000137329102,16781145.0,3.483578681945801
2012-01-20,4.578000068664551,4.414000034332275,4.435999870300293,4.561999797821045,21555580.0,3.6069188117980957
2012-01-30,4.624000072479248,4.50600004196167,4.559999942779541,4.52400016784668,16552275.0,3.5768749713897705
2012-01-31,4.610000133514404,4.464000225067139,4.519999980926514,4.5920000076293945,14819480.0,3.630638837814331
2012-02-01,4.684000015258789,4.526000022888184,4.576000213623047,4.541999816894531,20264110.0,3.591106414794922
2012-02-02,4.668000221252441,4.550000190734863,4.559999942779541,4.6539998054504395,22026925.0,3.6796584129333496
2012-02-03,4.803999900817871,4.633999824523926,4.6539998054504395,4.788000106811523,29841910.0,3.78560471534729
2012-02-06,4.817999839782715,4.73799991607666,4.800000190734863,4.785999774932861,24312070.0,3.7840235233306885
2012-02-07,4.771999835968018,4.644000053405762,4.748000144958496,4.659999847412109,15859730.0,3.6844019889831543
2012-02-08,4.7779998779296875,4.638000011444092,4.6620001792907715,4.745999813079834,23980420.0,3.7523975372314453
2012-02-09,4.906000137329102,4.745999813079834,4.745999813079834,4.880000114440918,41974285.0,3.858344078063965
2012-02-10,4.900000095367432,4.809999942779541,4.880000114440918,4.8379998207092285,22858320.0,3.82513689994812
2012-02-13,4.900000095367432,4.76200008392334,4.78000020980835,4.829999923706055,21735260.0,3.818812131881714
2012-02-14,4.843999862670898,4.736000061035156,4.823999881744385,4.788000106811523,21442905.0,3.78560471534729
2012-02-15,4.920000076293945,4.745999813079834,4.78000020980835,4.889999866485596,30889120.0,3.866250514984131
2012-02-16,4.918000221252441,4.806000232696533,4.835999965667725,4.854000091552734,18956070.0,3.837787389755249
2012-02-17,4.889999866485596,4.76200008392334,4.854000091552734,4.802000045776367,13468455.0,3.79667329788208
2012-02-20,4.914000034332275,4.803999900817871,4.875999927520752,4.808000087738037,17496885.0,3.801417827606201
2012-02-21,4.986000061035156,4.794000148773193,4.806000232696533,4.980000019073486,26642340.0,3.937407970428467
2012-02-22,5.107999801635742,4.96999979019165,4.980000019073486,5.078000068664551,36420990.0,4.014891624450684
2012-02-23,5.113999843597412,4.9720001220703125,5.078000068664551,5.046000003814697,18799690.0,3.989591360092163
2012-02-24,5.176000118255615,5.01200008392334,5.039999961853027,5.085999965667725,22048180.0,4.021216869354248
2012-02-27,5.159999847412109,5.070000171661377,5.0879998207092285,5.105999946594238,33728275.0,4.03702974319458
2012-02-28,5.199999809265137,4.961999893188477,5.090000152587891,5.1539998054504395,32928000.0,4.074980735778809
2012-02-29,5.173999786376953,5.0960001945495605,5.130000114440918,5.118000030517578,16633380.0,4.046517372131348
2012-03-01,5.291999816894531,5.173999786376953,5.176000118255615,5.202000141143799,31157930.0,4.112931728363037
2012-03-02,5.3460001945495605,5.199999809265137,5.202000141143799,5.3379998207092285,24273545.0,4.220458984375
2012-03-05,5.535999774932861,5.314000129699707,5.383999824523926,5.328000068664551,48729195.0,4.212552547454834
2012-03-06,5.328000068664551,5.176000118255615,5.328000068664551,5.285999774932861,22134430.0,4.17934513092041
2012-03-07,5.3460001945495605,5.179999828338623,5.185999870300293,5.242000102996826,13949180.0,4.144557476043701
2012-03-08,5.510000228881836,5.25600004196167,5.357999801635742,5.28000020980835,31490155.0,4.174602031707764
2012-03-09,5.349999904632568,5.251999855041504,5.291999816894531,5.335999965667725,17828150.0,4.21887731552124
2012-03-12,5.377999782562256,5.271999835968018,5.369999885559082,5.320000171661377,16410505.0,4.2062273025512695
2012-03-13,5.426000118255615,5.303999900817871,5.322000026702881,5.381999969482422,20936135.0,4.255247116088867
2012-03-14,5.52400016784668,5.136000156402588,5.418000221252441,5.199999809265137,39290095.0,4.111349582672119
2012-03-15,5.357999801635742,5.196000099182129,5.23799991607666,5.234000205993652,28057200.0,4.138232231140137
2012-03-16,5.556000232696533,5.303999900817871,5.306000232696533,5.464000225067139,36736305.0,4.320080757141113
2012-03-19,5.552000045776367,5.414000034332275,5.446000099182129,5.547999858856201,22416190.0,4.386493682861328
2012-03-20,5.53000020980835,5.334000110626221,5.53000020980835,5.3480000495910645,26677850.0,4.228364944458008
2012-03-21,5.400000095367432,5.234000205993652,5.380000114440918,5.302000045776367,17026475.0,4.1919965744018555
2012-03-22,5.328000068664551,5.239999771118164,5.302000045776367,5.265999794006348,11638575.0,4.163532257080078
2012-03-23,5.269999980926514,5.139999866485596,5.245999813079834,5.205999851226807,12560590.0,4.116093635559082
2012-03-26,5.276000022888184,5.171999931335449,5.177999973297119,5.234000205993652,7593605.0,4.138232231140137
2012-03-27,5.311999797821045,5.21999979019165,5.257999897003174,5.24399995803833,6908515.0,4.1461381912231445
2012-03-28,5.234000205993652,4.984000205993652,5.234000205993652,5.021999835968018,14825240.0,3.9706151485443115
2012-03-29,5.01800012588501,4.874000072479248,5.01800012588501,4.9120001792907715,14081505.0,3.8836450576782227
2012-03-30,4.966000080108643,4.840000152587891,4.9019999504089355,4.926000118255615,9997665.0,3.894713878631592
2012-04-05,5.111999988555908,4.923999786376953,4.923999786376953,5.110000133514404,10091610.0,4.0401930809021
2012-04-06,5.271999835968018,5.079999923706055,5.107999801635742,5.22599983215332,12889575.0,4.131906986236572
2012-04-09,5.296000003814697,5.199999809265137,5.230000019073486,5.248000144958496,13620535.0,4.149301052093506
2012-04-10,5.119999885559082,4.909999847412109,5.119999885559082,5.0,29632635.0,3.953221082687378
2012-04-11,5.050000190734863,4.894000053405762,4.920000076293945,5.0,10433035.0,3.953221082687378
2012-04-12,5.0879998207092285,4.953999996185303,5.010000228881836,5.076000213623047,12402695.0,4.013311386108398
2012-04-13,5.150000095367432,5.059999942779541,5.0920000076293945,5.0879998207092285,14261895.0,4.02279806137085
2012-04-16,5.0279998779296875,4.895999908447266,5.015999794006348,4.932000160217285,22255510.0,3.8994576930999756
2012-04-17,4.966000080108643,4.900000095367432,4.909999847412109,4.909999847412109,8518335.0,3.882063388824463
2012-04-18,5.056000232696533,4.900000095367432,4.938000202178955,5.038000106811523,16199480.0,3.9832661151885986
2012-04-19,5.056000232696533,4.9720001220703125,5.038000106811523,5.004000186920166,10175985.0,3.9563841819763184
2012-04-20,5.0879998207092285,4.98199987411499,4.989999771118164,5.067999839782715,14712485.0,4.006985187530518
2012-04-23,5.0960001945495605,4.929999828338623,5.0960001945495605,4.952000141143799,11595415.0,3.9152700901031494
2012-04-24,4.960000038146973,4.739999771118164,4.940000057220459,4.829999923706055,16258290.0,3.818812131881714
2012-04-25,4.889999866485596,4.7820000648498535,4.822000026702881,4.863999843597412,8375305.0,3.845693588256836
2012-04-26,4.872000217437744,4.800000190734863,4.840000152587891,4.811999797821045,10372775.0,3.804579496383667
2012-04-27,4.829999923706055,4.760000228881836,4.803999900817871,4.809999942779541,7945140.0,3.8029990196228027
2012-05-02,4.929999828338623,4.815999984741211,4.875999927520752,4.880000114440918,18559120.0,3.858344078063965
2012-05-03,4.960000038146973,4.880000114440918,4.883999824523926,4.947999954223633,12241715.0,3.9121084213256836
2012-05-04,5.199999809265137,5.059999942779541,5.061999797821045,5.085999965667725,36146915.0,4.021216869354248
2012-05-07,5.28000020980835,5.067999839782715,5.079999923706055,5.25600004196167,34919795.0,4.15562629699707
2012-05-08,5.254000186920166,5.145999908447266,5.254000186920166,5.168000221252441,22445605.0,4.086049556732178
2012-05-09,5.21999979019165,5.067999839782715,5.122000217437744,5.165999889373779,16557900.0,4.084468364715576
2012-05-10,5.203999996185303,5.076000213623047,5.159999847412109,5.122000217437744,14024440.0,4.049679756164551
2012-05-11,5.122000217437744,5.122000217437744,5.122000217437744,5.122000217437744,0.0,4.049679756164551
2012-05-14,5.170000076293945,5.0,5.170000076293945,5.004000186920166,11549805.0,3.9563841819763184
2012-05-15,4.96999979019165,4.880000114440918,4.96999979019165,4.941999912261963,9553790.0,3.9073641300201416
2012-05-16,5.007999897003174,4.9019999504089355,4.940000057220459,4.9039998054504395,7647815.0,3.877319097518921
2012-05-17,5.01800012588501,4.940000057220459,4.940000057220459,5.010000228881836,9111780.0,3.961127519607544
2012-05-18,5.093999862670898,4.955999851226807,4.97599983215332,5.004000186920166,9378550.0,3.9563841819763184
2012-05-21,5.019999980926514,4.880000114440918,5.0,4.932000160217285,9407615.0,3.8994576930999756
2012-05-22,5.021999835968018,4.958000183105469,4.958000183105469,5.010000228881836,5565090.0,3.961127519607544
2012-05-23,5.004000186920166,4.940000057220459,4.992000102996826,4.986000061035156,9242215.0,3.942152738571167
2012-05-24,5.059999942779541,4.955999851226807,4.955999851226807,5.007999897003174,7445055.0,3.9595463275909424
2012-05-25,5.116000175476074,4.98799991607666,5.041999816894531,5.01800012588501,9975865.0,3.9674532413482666
2012-05-28,5.173999786376953,4.984000205993652,5.00600004196167,5.170000076293945,18115940.0,4.087630748748779
2012-05-29,5.199999809265137,5.136000156402588,5.176000118255615,5.182000160217285,13929160.0,4.097118854522705
2012-05-30,5.392000198364258,5.1479997634887695,5.199999809265137,5.360000133514404,38039965.0,4.237853527069092
2012-05-31,5.420000076293945,5.300000190734863,5.360000133514404,5.322000026702881,28104810.0,4.207808494567871
2012-06-01,5.372000217437744,5.236000061035156,5.322000026702881,5.24399995803833,16347500.0,4.1461381912231445
2012-06-04,5.24399995803833,5.099999904632568,5.139999866485596,5.131999969482422,19471645.0,4.057587146759033
2012-06-05,5.185999870300293,5.070000171661377,5.142000198364258,5.1539998054504395,13867725.0,4.074980735778809
2012-06-06,5.236000061035156,5.116000175476074,5.199999809265137,5.1479997634887695,9452225.0,4.0702362060546875
2012-06-07,5.289999961853027,5.144000053405762,5.199999809265137,5.159999847412109,14012700.0,4.079724311828613
2012-06-08,5.216000080108643,5.076000213623047,5.211999893188477,5.171999931335449,9679290.0,4.089211463928223
2012-06-11,5.47599983215332,5.124000072479248,5.1579999923706055,5.460000038146973,38705680.0,4.316917896270752
2012-06-12,5.441999912261963,5.326000213623047,5.400000095367432,5.3420000076293945,22144125.0,4.223620891571045
2012-06-13,5.438000202178955,5.320000171661377,5.355999946594238,5.386000156402588,17025395.0,4.2584099769592285
2012-06-14,5.495999813079834,5.343999862670898,5.357999801635742,5.438000202178955,21486880.0,4.299524307250977
2012-06-15,5.473999977111816,5.331999778747559,5.418000221252441,5.446000099182129,15213735.0,4.305849075317383
2012-06-18,5.546000003814697,5.420000076293945,5.464000225067139,5.501999855041504,19611965.0,4.350125312805176
2012-06-19,5.484000205993652,5.335999965667725,5.484000205993652,5.343999862670898,18725410.0,4.225203037261963
2012-06-20,5.383999824523926,5.25,5.369999885559082,5.300000190734863,10784325.0,4.1904144287109375
2012-06-21,5.311999797821045,5.150000095367432,5.300000190734863,5.214000225067139,13545575.0,4.1224188804626465
2012-06-25,5.190000057220459,5.079999923706055,5.177999973297119,5.093999862670898,19638375.0,4.027541637420654
2012-06-26,5.142000198364258,5.039999961853027,5.058000087738037,5.0980000495910645,8256370.0,4.030704498291016
2012-06-27,5.170000076293945,5.085999965667725,5.104000091552734,5.093999862670898,10573885.0,4.027541637420654
2012-06-28,5.130000114440918,4.881999969482422,5.119999885559082,4.883999824523926,17486265.0,3.861506700515747
2012-06-29,4.953999996185303,4.803999900817871,4.843999862670898,4.947999954223633,10266935.0,3.9121084213256836
2012-07-02,5.130000114440918,4.9720001220703125,5.047999858856201,5.124000072479248,14066100.0,4.051261901855469
2012-07-03,5.059999942779541,4.947999954223633,5.059999942779541,4.97599983215332,10838895.0,4.35966157913208
2012-07-04,5.046000003814697,4.960000038146973,4.973999977111816,5.004000186920166,6929890.0,4.3841938972473145
2012-07-05,5.050000190734863,4.940000057220459,5.039999961853027,5.004000186920166,10025715.0,4.3841938972473145
2012-07-06,5.0980000495910645,4.934000015258789,5.03000020980835,5.078000068664551,14020490.0,4.4490275382995605
2012-07-09,5.039999961853027,4.906000137329102,5.0279998779296875,4.920000076293945,10775845.0,4.310598850250244
2012-07-10,4.947999954223633,4.822000026702881,4.9079999923706055,4.840000152587891,8682395.0,4.240506649017334
2012-07-11,4.875999927520752,4.809999942779541,4.835999965667725,4.854000091552734,4788750.0,4.252773761749268
2012-07-12,5.035999774932861,4.855999946594238,4.855999946594238,5.01200008392334,12236575.0,4.391202926635742
2012-07-13,4.99399995803833,4.855999946594238,4.992000102996826,4.920000076293945,11757285.0,4.310598850250244
2012-07-16,4.960000038146973,4.489999771118164,4.955999851226807,4.510000228881836,23538685.0,3.9513814449310303
2012-07-17,4.564000129699707,4.440000057220459,4.559999942779541,4.51200008392334,16341780.0,3.9531338214874268
2012-07-18,4.552000045776367,4.4019999504089355,4.5,4.550000190734863,8972360.0,3.9864275455474854
2012-07-19,4.76800012588501,4.52400016784668,4.559999942779541,4.75,19826215.0,4.161654472351074
2012-07-20,4.78000020980835,4.699999809265137,4.702000141143799,4.7179999351501465,14086320.0,4.1336188316345215
2012-07-23,4.730000019073486,4.625999927520752,4.710000038146973,4.696000099182129,4409655.0,4.114343166351318
2012-07-24,4.75600004196167,4.642000198364258,4.659999847412109,4.723999977111816,3998520.0,4.1388750076293945
2012-07-25,4.840000152587891,4.677999973297119,4.699999809265137,4.834000110626221,12668180.0,4.235250473022461
2012-07-26,4.866000175476074,4.74399995803833,4.8420000076293945,4.751999855041504,9052190.0,4.1634063720703125
2012-07-27,4.794000148773193,4.599999904632568,4.785999774932861,4.638000011444092,7113665.0,4.0635271072387695
2012-07-30,4.697999954223633,4.515999794006348,4.659999847412109,4.570000171661377,4569200.0,4.0039496421813965
2012-07-31,4.607999801635742,4.5,4.576000213623047,4.556000232696533,2936750.0,3.9916837215423584
2012-08-01,4.685999870300293,4.567999839782715,4.579999923706055,4.6519999504089355,3936425.0,4.0757927894592285
2012-08-02,4.699999809265137,4.539999961853027,4.607999801635742,4.6579999923706055,4828160.0,4.08104944229126
2012-08-03,4.745999813079834,4.636000156402588,4.636000156402588,4.736000061035156,5016240.0,4.149389266967773
2012-08-06,5.03000020980835,4.684000015258789,4.73199987411499,5.01800012588501,17299130.0,4.396459579467773
2012-08-07,5.070000171661377,4.949999809265137,5.010000228881836,4.992000102996826,11275190.0,4.373680591583252
2012-08-08,5.00600004196167,4.900000095367432,5.0,4.960000038146973,6408545.0,4.345643520355225
2012-08-09,5.026000022888184,4.921999931335449,4.940000057220459,5.001999855041504,6571170.0,4.382441520690918
2012-08-10,5.041999816894531,4.96999979019165,5.0320000648498535,4.995999813079834,5117770.0,4.3771843910217285
2012-08-13,5.004000186920166,4.9039998054504395,4.992000102996826,4.9079999923706055,6191340.0,4.300084114074707
2012-08-14,4.960000038146973,4.789999961853027,4.889999866485596,4.958000183105469,5101200.0,4.343891620635986
2012-08-15,4.960000038146973,4.881999969482422,4.960000038146973,4.918000221252441,3378520.0,4.3088459968566895
2012-08-16,4.932000160217285,4.8480000495910645,4.906000137329102,4.855999946594238,3017450.0,4.254525184631348
2012-08-17,4.9120001792907715,4.800000190734863,4.895999908447266,4.831999778747559,5310500.0,4.233497619628906
2012-08-20,4.872000217437744,4.716000080108643,4.7779998779296875,4.8480000495910645,3479430.0,4.247515678405762
2012-08-21,4.984000205993652,4.8480000495910645,4.8480000495910645,4.941999912261963,5818230.0,4.329873561859131
2012-08-22,5.0960001945495605,4.923999786376953,5.03000020980835,4.947999954223633,8966715.0,4.335129261016846
2012-08-23,5.001999855041504,4.9019999504089355,4.966000080108643,4.995999813079834,5635575.0,4.3771843910217285
2012-08-24,4.99399995803833,4.880000114440918,4.935999870300293,4.934000015258789,4137295.0,4.322864055633545
2012-08-27,4.973999977111816,4.872000217437744,4.934000015258789,4.874000072479248,8347760.0,4.2702956199646
2012-08-28,4.894000053405762,4.705999851226807,4.860000133514404,4.889999866485596,10250165.0,4.284313678741455
2012-08-29,4.883999824523926,4.771999835968018,4.860000133514404,4.828000068664551,3700705.0,4.2299933433532715
2012-08-30,4.855999946594238,4.670000076293945,4.831999778747559,4.757999897003174,3456540.0,4.168663024902344
2012-08-31,4.835999965667725,4.75,4.783999919891357,4.783999919891357,3230215.0,4.191442966461182
2012-09-03,4.886000156402588,4.75,4.788000106811523,4.860000133514404,4852370.0,4.258029460906982
2012-09-04,4.869999885559082,4.765999794006348,4.855999946594238,4.785999774932861,6136690.0,4.193195343017578
2012-09-05,4.834000110626221,4.75,4.769999980926514,4.796000003814697,2705270.0,4.201956748962402
2012-09-06,4.960000038146973,4.809999942779541,4.829999923706055,4.926000118255615,10381515.0,4.315854549407959
2012-09-07,5.199999809265137,4.949999809265137,4.99399995803833,5.113999843597412,20576130.0,4.4805684089660645
2012-09-10,5.139999866485596,5.061999797821045,5.139999866485596,5.093999862670898,10686860.0,4.463046073913574
2012-09-11,5.110000133514404,5.02400016784668,5.076000213623047,5.050000190734863,7524405.0,4.424495697021484
2012-09-12,5.105999946594238,5.00600004196167,5.0960001945495605,5.058000087738037,8855715.0,4.43150520324707
2012-09-13,5.093999862670898,5.0,5.059999942779541,5.00600004196167,9644860.0,4.3859453201293945
2012-09-14,5.059999942779541,4.955999851226807,5.039999961853027,5.019999980926514,6107345.0,4.398211479187012
2012-09-17,5.019999980926514,4.861999988555908,5.007999897003174,4.863999843597412,5735105.0,4.261534214019775
2012-09-18,4.8979997634887695,4.796000003814697,4.840000152587891,4.8420000076293945,3647795.0,4.242259502410889
2012-09-19,4.889999866485596,4.820000171661377,4.8420000076293945,4.849999904632568,2970305.0,4.249268531799316
2012-09-20,4.849999904632568,4.636000156402588,4.849999904632568,4.642000198364258,8843515.0,4.0670318603515625
2012-09-21,4.688000202178955,4.581999778747559,4.639999866485596,4.668000221252441,6002945.0,4.0898118019104
2012-09-24,4.697999954223633,4.581999778747559,4.622000217437744,4.6519999504089355,4587960.0,4.0757927894592285
2012-09-25,4.685999870300293,4.5960001945495605,4.6620001792907715,4.604000091552734,3470145.0,4.033738613128662
2012-09-26,4.624000072479248,4.50600004196167,4.605999946594238,4.519999980926514,4833360.0,3.9601426124572754
2012-09-27,4.684000015258789,4.50600004196167,4.541999816894531,4.627999782562256,6021005.0,4.054765224456787
2012-09-28,4.699999809265137,4.565999984741211,4.605999946594238,4.697999954223633,6446735.0,4.116095542907715
2012-10-08,4.72599983215332,4.619999885559082,4.697999954223633,4.685999870300293,5921440.0,4.105582237243652
2012-10-09,4.826000213623047,4.679999828338623,4.679999828338623,4.783999919891357,8136505.0,4.191442966461182
2012-10-10,4.800000190734863,4.739999771118164,4.776000022888184,4.788000106811523,4887120.0,4.194948196411133
2012-10-11,4.800000190734863,4.716000080108643,4.769999980926514,4.7179999351501465,5806590.0,4.1336188316345215
2012-10-12,4.78000020980835,4.670000076293945,4.760000228881836,4.702000141143799,3328075.0,4.119600296020508
2012-10-15,4.76800012588501,4.636000156402588,4.716000080108643,4.670000076293945,3073245.0,4.0915632247924805
2012-10-16,4.73799991607666,4.6620001792907715,4.670000076293945,4.673999786376953,3170860.0,4.095068454742432
2012-10-17,4.708000183105469,4.6539998054504395,4.690000057220459,4.691999912261963,3080745.0,4.110838890075684
2012-10-18,4.76800012588501,4.679999828338623,4.699999809265137,4.745999813079834,7429475.0,4.158149719238281
2012-10-19,4.769999980926514,4.723999977111816,4.748000144958496,4.73799991607666,5471190.0,4.1511406898498535
2012-10-22,4.71999979019165,4.644000053405762,4.71999979019165,4.708000183105469,5925485.0,4.124856948852539
2012-10-23,4.72599983215332,4.6620001792907715,4.670000076293945,4.677999973297119,5524650.0,4.09857177734375
2012-10-24,4.676000118255615,4.638000011444092,4.668000221252441,4.642000198364258,3844435.0,4.0670318603515625
2012-10-25,4.665999889373779,4.556000232696533,4.650000095367432,4.559999942779541,4948230.0,3.9951887130737305
2012-10-26,4.5960001945495605,4.5,4.561999797821045,4.507999897003174,5310205.0,3.949629068374634
2012-10-29,4.550000190734863,4.461999893188477,4.519999980926514,4.466000080108643,6242095.0,3.9128317832946777
2012-10-30,4.515999794006348,4.380000114440918,4.46999979019165,4.392000198364258,9990085.0,3.8479979038238525
2012-10-31,4.48199987411499,4.409999847412109,4.409999847412109,4.429999828338623,7874555.0,3.8812899589538574
2012-11-01,4.510000228881836,4.440000057220459,4.466000080108643,4.507999897003174,25205555.0,3.949629068374634
2012-11-02,4.507999897003174,4.421999931335449,4.507999897003174,4.4679999351501465,11850570.0,3.914583444595337
2012-11-05,4.486000061035156,4.415999889373779,4.46999979019165,4.466000080108643,7985340.0,3.9128317832946777
2012-11-06,4.504000186920166,4.400000095367432,4.46999979019165,4.501999855041504,10473960.0,3.9443719387054443
2012-11-07,4.51200008392334,4.4720001220703125,4.480000019073486,4.484000205993652,5268110.0,3.9286022186279297
2012-11-08,4.473999977111816,4.4019999504089355,4.441999912261963,4.415999889373779,5381705.0,3.869025230407715
2012-11-09,4.5,4.415999889373779,4.415999889373779,4.460000038146973,4621260.0,3.90757417678833
2012-11-12,4.638000011444092,4.478000164031982,4.48199987411499,4.599999904632568,24200990.0,4.030233860015869
2012-11-13,4.645999908447266,4.501999855041504,4.576000213623047,4.51200008392334,15903100.0,3.9531338214874268
2012-11-14,4.559999942779541,4.449999809265137,4.550000190734863,4.519999980926514,9270855.0,3.9601426124572754
2012-11-15,4.559999942779541,4.440000057220459,4.478000164031982,4.461999893188477,6917245.0,3.9093267917633057
2012-11-16,4.664000034332275,4.510000228881836,4.579999923706055,4.546000003814697,20293940.0,3.982922077178955
2012-11-19,4.605999946594238,4.47599983215332,4.559999942779541,4.5279998779296875,21414750.0,3.967151641845703
2012-11-20,4.547999858856201,4.421999931335449,4.546000003814697,4.48199987411499,12399170.0,3.926849126815796
2012-11-21,4.480000019073486,4.289999961853027,4.441999912261963,4.3979997634887695,15338675.0,3.8532540798187256
2012-11-22,4.388000011444092,4.294000148773193,4.388000011444092,4.302000045776367,8081750.0,3.7691450119018555
2012-11-23,4.3520002365112305,4.300000190734863,4.311999797821045,4.309999942779541,10454010.0,3.776154041290283
2012-11-26,4.334000110626221,4.236000061035156,4.320000171661377,4.248000144958496,7409375.0,3.7218332290649414
2012-11-27,4.223999977111816,3.99399995803833,4.223999977111816,3.996000051498413,13035120.0,3.501046657562256
2012-11-28,4.019999980926514,3.9240000247955322,3.9860000610351562,3.946000099182129,10508140.0,3.457240104675293
2012-11-29,3.99399995803833,3.884000062942505,3.9539999961853027,3.9000000953674316,8422765.0,3.4169375896453857
2012-11-30,3.946000099182129,3.865999937057495,3.9000000953674316,3.941999912261963,14617390.0,3.453734874725342
2012-12-03,3.930000066757202,3.6559998989105225,3.930000066757202,3.6600000858306885,16549145.0,3.206664800643921
2012-12-04,3.7019999027252197,3.5239999294281006,3.6600000858306885,3.697999954223633,13695795.0,3.239957809448242
2012-12-05,3.859999895095825,3.6619999408721924,3.671999931335449,3.8440001010894775,21186120.0,3.3678736686706543
2012-12-06,3.931999921798706,3.7760000228881836,3.864000082015991,3.7860000133514404,18773005.0,3.3170576095581055
2012-12-07,3.9739999771118164,3.759999990463257,3.7679998874664307,3.950000047683716,22156100.0,3.4607443809509277
2012-12-10,4.044000148773193,3.931999921798706,3.947999954223633,4.019999980926514,20118650.0,3.5220742225646973
2012-12-11,4.041999816894531,3.947999954223633,4.019999980926514,3.9560000896453857,13034500.0,3.466001510620117
2012-12-12,4.0320000648498535,3.890000104904175,3.9560000896453857,4.02400016784668,13117250.0,3.5255789756774902
2012-12-13,4.035999774932861,3.934000015258789,4.035999774932861,3.937999963760376,11394900.0,3.450230360031128
2012-12-14,4.116000175476074,3.921999931335449,3.937999963760376,4.110000133514404,21283595.0,3.600926637649536
2012-12-17,4.150000095367432,4.072000026702881,4.110000133514404,4.116000175476074,17023645.0,3.6061832904815674
2012-12-18,4.196000099182129,4.059999942779541,4.079999923706055,4.113999843597412,14587785.0,3.604430675506592
2012-12-19,4.1519999504089355,4.084000110626221,4.119999885559082,4.105999946594238,9248050.0,3.5974221229553223
2012-12-20,4.159999847412109,4.065999984741211,4.081999778747559,4.142000198364258,10105550.0,3.628962755203247
2012-12-21,4.193999767303467,4.0960001945495605,4.138000011444092,4.116000175476074,11297395.0,3.6061832904815674
2012-12-24,4.170000076293945,4.072000026702881,4.099999904632568,4.142000198364258,9892655.0,3.628962755203247
2012-12-25,4.314000129699707,4.133999824523926,4.145999908447266,4.289999961853027,21281220.0,3.758631467819214
2012-12-26,4.349999904632568,4.2820000648498535,4.302000045776367,4.3420000076293945,15534735.0,3.804190158843994
2012-12-27,4.361999988555908,4.242000102996826,4.3420000076293945,4.251999855041504,16717505.0,3.7253379821777344
2012-12-28,4.3520002365112305,4.23799991607666,4.25600004196167,4.3379998207092285,13145400.0,3.800685405731201
2012-12-31,4.386000156402588,4.309999942779541,4.335999965667725,4.380000114440918,12256505.0,3.8374836444854736
2013-01-04,4.453999996185303,4.315999984741211,4.449999809265137,4.329999923706055,12976095.0,3.7936770915985107
2013-01-07,4.355999946594238,4.271999835968018,4.320000171661377,4.3480000495910645,9817140.0,3.8094470500946045
2013-01-08,4.552000045776367,4.303999900817871,4.3480000495910645,4.51200008392334,26850075.0,3.9531338214874268
2013-01-09,4.550000190734863,4.434000015258789,4.480000019073486,4.466000080108643,16673990.0,3.9128317832946777
2013-01-10,4.610000133514404,4.4720001220703125,4.538000106811523,4.51800012588501,23551280.0,3.9583911895751953
2013-01-11,4.599999904632568,4.372000217437744,4.5,4.375999927520752,22746505.0,3.8339788913726807
2013-01-14,4.776000022888184,4.50600004196167,4.679999828338623,4.710000038146973,69427825.0,4.126609802246094
2013-01-15,5.182000160217285,4.74399995803833,4.745999813079834,5.182000160217285,111494615.0,4.540146827697754
2013-01-16,5.242000102996826,4.980000019073486,5.239999771118164,5.093999862670898,67766950.0,4.463046073913574
2013-01-17,5.177999973297119,5.0,5.059999942779541,5.01800012588501,39699000.0,4.396459579467773
2013-01-18,5.21999979019165,5.067999839782715,5.067999839782715,5.130000114440918,40701515.0,4.4945878982543945
2013-01-21,5.357999801635742,5.170000076293945,5.199999809265137,5.26800012588501,41853440.0,4.615494251251221
2013-01-22,5.28000020980835,5.02400016784668,5.269999980926514,5.0879998207092285,29477535.0,4.457789421081543
2013-01-23,5.285999774932861,5.059999942779541,5.059999942779541,5.199999809265137,31006580.0,4.5559163093566895
2013-01-24,5.285999774932861,5.021999835968018,5.260000228881836,5.070000171661377,36272660.0,4.442018508911133
2013-01-25,5.271999835968018,5.1020002365112305,5.116000175476074,5.190000057220459,38938790.0,4.547155857086182
2013-01-28,5.435999870300293,5.119999885559082,5.196000099182129,5.415999889373779,47424290.0,4.745162010192871
2013-01-29,5.5960001945495605,5.366000175476074,5.440000057220459,5.394000053405762,40472240.0,4.725887298583984
2013-01-30,5.515999794006348,5.320000171661377,5.440000057220459,5.418000221252441,27599010.0,4.746914386749268
2013-01-31,5.599999904632568,5.421999931335449,5.421999931335449,5.5980000495910645,41891420.0,4.904619216918945
2013-02-01,5.699999809265137,5.51800012588501,5.613999843597412,5.567999839782715,43240475.0,4.878335475921631
2013-02-04,5.77400016784668,5.501999855041504,5.599999904632568,5.711999893188477,45754890.0,5.004498481750488
2013-02-05,5.9120001792907715,5.613999843597412,5.665999889373779,5.822000026702881,32592700.0,5.100874423980713
2013-02-06,5.921999931335449,5.7779998779296875,5.815999984741211,5.849999904632568,17970915.0,5.125406265258789
2013-02-07,5.929999828338623,5.76200008392334,5.883999824523926,5.863999843597412,20463205.0,5.137671947479248
2013-02-08,6.039999961853027,5.820000171661377,5.820000171661377,6.021999835968018,25286215.0,5.276102542877197
2013-02-18,6.622000217437744,6.064000129699707,6.110000133514404,6.541999816894531,45737385.0,5.731693744659424
2013-02-19,6.519999980926514,6.182000160217285,6.466000080108643,6.25,43220185.0,5.475861549377441
2013-02-20,6.835999965667725,6.269999980926514,6.269999980926514,6.664000034332275,53187805.0,5.8385820388793945
2013-02-21,6.929999828338623,6.504000186920166,6.604000091552734,6.861999988555908,63873100.0,6.012058258056641
2013-02-22,6.935999870300293,6.76800012588501,6.840000152587891,6.797999858856201,43671715.0,5.955984592437744
2013-02-25,7.478000164031982,7.099999904632568,7.199999809265137,7.478000164031982,92823435.0,6.551758289337158
2013-02-26,7.9720001220703125,7.314000129699707,7.546000003814697,7.51800012588501,118273575.0,6.5868048667907715
2013-02-27,7.645999908447266,7.2220001220703125,7.460000038146973,7.458000183105469,69436880.0,6.534236431121826
2013-02-28,7.872000217437744,7.340000152587891,7.478000164031982,7.863999843597412,90715920.0,6.889947414398193
2013-03-01,8.520000457763672,7.699999809265137,7.800000190734863,8.227999687194824,99484715.0,7.208861351013184
2013-03-04,8.65999984741211,7.861999988555908,8.0600004196167,8.086000442504883,111663455.0,7.0844502449035645
2013-03-05,8.178000450134277,7.6020002365112305,8.015999794006348,8.008000373840332,77154125.0,7.016112327575684
2013-03-06,8.100000381469727,7.745999813079834,7.953999996185303,7.8520002365112305,60999195.0,6.879434108734131
2013-03-07,8.039999961853027,7.427999973297119,7.78000020980835,7.48199987411499,70521050.0,6.555262565612793
2013-03-08,7.553999900817871,7.236000061035156,7.47599983215332,7.315999984741211,48141020.0,6.409824371337891
2013-03-11,7.828000068664551,7.331999778747559,7.331999778747559,7.7779998779296875,69695455.0,6.814600467681885
2013-03-12,7.840000152587891,7.335999965667725,7.723999977111816,7.645999908447266,61827805.0,6.698949337005615
2013-03-13,7.676000118255615,7.3420000076293945,7.53000020980835,7.52400016784668,39151220.0,6.5920610427856445
2013-03-14,7.636000156402588,7.375999927520752,7.4720001220703125,7.447999954223633,30369410.0,6.525474548339844
2013-03-15,7.8520002365112305,7.414000034332275,7.420000076293945,7.624000072479248,62232040.0,6.6796746253967285
2013-03-18,7.932000160217285,7.599999904632568,7.659999847412109,7.76200008392334,49873540.0,6.800581932067871
2013-03-19,7.866000175476074,7.381999969482422,7.800000190734863,7.495999813079834,52099020.0,6.56752872467041
2013-03-20,7.696000099182129,7.423999786376953,7.513999938964844,7.665999889373779,43436605.0,6.716472148895264
2013-03-21,8.156000137329102,7.642000198364258,7.676000118255615,7.995999813079834,85519495.0,7.0055975914001465
2013-03-22,7.984000205993652,7.800000190734863,7.978000164031982,7.877999782562256,38639770.0,6.902213096618652
2013-03-25,8.097999572753906,7.811999797821045,7.888000011444092,7.855999946594238,38900920.0,6.882938385009766
2013-03-26,7.769999980926514,7.5320000648498535,7.760000228881836,7.599999904632568,43185900.0,6.658647537231445
2013-03-27,7.702000141143799,7.519999980926514,7.570000171661377,7.631999969482422,24668495.0,6.6866841316223145
2013-03-28,7.697999954223633,7.460000038146973,7.599999904632568,7.486000061035156,30582460.0,6.558767795562744
2013-03-29,7.599999904632568,7.203999996185303,7.539999961853027,7.223999977111816,37334820.0,6.329219818115234
2013-04-01,7.464000225067139,7.176000118255615,7.239999771118164,7.3480000495910645,28266905.0,6.43786096572876
2013-04-02,7.429999828338623,7.059999942779541,7.349999904632568,7.136000156402588,35276280.0,6.252120018005371
2013-04-03,7.168000221252441,6.895999908447266,7.111999988555908,6.938000202178955,38337625.0,6.078644752502441
2013-04-08,7.110000133514404,6.710000038146973,6.849999904632568,7.105999946594238,57556080.0,6.225834846496582
2013-04-09,7.176000118255615,7.0,7.047999858856201,7.007999897003174,37802110.0,6.1399736404418945
2013-04-10,7.033999919891357,6.708000183105469,7.026000022888184,6.808000087738037,42519010.0,5.964746475219727
2013-04-11,6.97599983215332,6.802000045776367,6.854000091552734,6.840000152587891,29280830.0,5.992782115936279
2013-04-12,6.920000076293945,6.76800012588501,6.800000190734863,6.814000129699707,15517785.0,5.9700026512146
2013-04-15,6.915999889373779,6.75600004196167,6.788000106811523,6.823999881744385,13676125.0,5.978763580322266
2013-04-16,7.038000106811523,6.73799991607666,6.760000228881836,7.026000022888184,27146590.0,6.155744552612305
2013-04-17,7.0980000495910645,6.943999767303467,7.015999794006348,7.072000026702881,25433030.0,6.196046829223633
2013-04-18,7.355999946594238,7.0,7.033999919891357,7.322000026702881,48061940.0,6.41508150100708
2013-04-19,7.565999984741211,7.239999771118164,7.289999961853027,7.558000087738037,47742640.0,6.6218485832214355
2013-04-22,7.6479997634887695,7.426000118255615,7.521999835968018,7.639999866485596,56869075.0,6.693693161010742
2013-04-23,7.664000034332275,7.375999927520752,7.642000198364258,7.426000118255615,40286115.0,6.506198883056641
2013-04-24,7.572000026702881,7.3420000076293945,7.473999977111816,7.4079999923706055,45890590.0,6.490429401397705
2013-04-25,7.599999904632568,7.309999942779541,7.369999885559082,7.326000213623047,48694850.0,6.418585300445557
2013-04-26,7.171999931335449,6.593999862670898,7.159999847412109,6.593999862670898,75472260.0,5.777252674102783
2013-05-02,6.538000106811523,6.340000152587891,6.377999782562256,6.486000061035156,35176770.0,5.6826300621032715
2013-05-03,6.866000175476074,6.519999980926514,6.519999980926514,6.771999835968018,35362170.0,5.9332051277160645
2013-05-06,7.116000175476074,6.769999980926514,6.7779998779296875,7.081999778747559,36183250.0,6.204807758331299
2013-05-07,7.676000118255615,7.107999801635742,7.107999801635742,7.489999771118164,64834740.0,6.562272548675537
2013-05-08,7.633999824523926,7.423999786376953,7.460000038146973,7.570000171661377,38274940.0,6.632363319396973
2013-05-09,8.32800006866455,7.633999824523926,7.633999824523926,8.32800006866455,119345035.0,7.296475410461426
2013-05-10,9.15999984741211,8.71399974822998,8.71399974822998,8.803999900817871,127414855.0,7.713517189025879
2013-05-13,9.064000129699707,8.670000076293945,8.880000114440918,8.989999771118164,71934015.0,7.8764777183532715
2013-05-14,8.899999618530273,8.42199993133545,8.880000114440918,8.640000343322754,62563875.0,7.569830417633057
2013-05-15,9.324000358581543,8.652000427246094,8.652000427246094,9.307999610900879,79036240.0,8.155089378356934
2013-05-16,9.569999694824219,9.020000457763672,9.15999984741211,9.157999992370605,60985710.0,8.023669242858887
2013-05-17,9.5,9.0,9.010000228881836,9.444000244140625,41182925.0,8.274245262145996
2013-05-20,10.387999534606934,9.460000038146973,9.460000038146973,10.331999778747559,65348335.0,9.052254676818848
2013-05-21,10.460000038146973,10.0,10.104000091552734,10.371999740600586,40906180.0,9.087300300598145
2013-05-22,10.29800033569336,9.539999961853027,10.20199966430664,9.77400016784668,72188770.0,8.563372611999512
2013-05-23,10.197999954223633,9.779999732971191,9.899999618530273,9.956000328063965,40344040.0,8.72282886505127
2013-05-24,10.076000213623047,9.819999694824219,9.916000366210938,10.043999671936035,27327890.0,8.799928665161133
2013-05-27,11.010000228881836,10.163999557495117,10.168000221252441,10.510000228881836,43046485.0,9.208208084106445
2013-05-28,10.890000343322754,10.295999526977539,10.696000099182129,10.527999877929688,44465785.0,9.223978042602539
2013-05-29,10.899999618530273,10.539999961853027,10.539999961853027,10.760000228881836,39697600.0,9.42724323272705
2013-05-30,10.819999694824219,10.571999549865723,10.755999565124512,10.805999755859375,29131070.0,9.467544555664062
2013-05-31,11.751999855041504,10.802000045776367,10.9399995803833,11.37399959564209,62530885.0,9.965189933776855
2013-06-03,11.95199966430664,10.880000114440918,11.472000122070312,11.003999710083008,43491077.0,9.813581466674805
2013-06-04,11.324000358581543,10.079999923706055,10.923999786376953,10.37600040435791,89729087.0,9.253520965576172
2013-06-05,10.503999710083008,9.972000122070312,10.359999656677246,10.315999984741211,53486097.0,9.200010299682617
2013-06-06,10.211999893188477,9.812000274658203,10.211999893188477,9.895999908447266,46938267.0,8.825446128845215
2013-06-07,10.071999549865723,9.347999572753906,10.020000457763672,9.51200008392334,51734117.0,8.482986450195312
2013-06-13,9.800000190734863,9.251999855041504,9.267999649047852,9.763999938964844,60759650.0,8.707725524902344
2013-06-14,10.644000053405762,9.739999771118164,9.763999938964844,10.579999923706055,79421902.0,9.435450553894043
2013-06-17,10.920000076293945,10.279999732971191,10.795999526977539,10.420000076293945,73432722.0,9.292759895324707
2013-06-18,10.468000411987305,9.784000396728516,10.331999778747559,10.187999725341797,58964205.0,9.085856437683105
2013-06-19,10.163999557495117,9.744000434875488,10.055999755859375,10.027999877929688,39451815.0,8.94316577911377
2013-06-20,9.956000328063965,9.324000358581543,9.899999618530273,9.359999656677246,43970707.0,8.347430229187012
2013-06-21,9.399999618530273,8.871999740600586,9.180000305175781,9.279999732971191,42289530.0,8.276084899902344
2013-06-24,9.300000190734863,8.399999618530273,9.300000190734863,8.595999717712402,39946190.0,7.666080951690674
2013-06-25,8.899999618530273,7.763999938964844,8.52400016784668,8.795999526977539,67780742.0,7.844444274902344
2013-06-26,9.315999984741211,8.600000381469727,8.760000228881836,9.312000274658203,72874490.0,8.3046236038208
2013-06-27,9.947999954223633,9.0600004196167,9.359999656677246,9.079999923706055,87348100.0,8.097721099853516
2013-06-28,9.312000274658203,8.812000274658203,8.812000274658203,9.067999839782715,39388377.0,8.087018966674805
2013-07-01,9.552000045776367,8.95199966430664,9.119999885559082,9.508000373840332,38857322.0,8.47942066192627
2013-07-02,9.715999603271484,9.383999824523926,9.592000007629395,9.619999885559082,47138597.0,8.579303741455078
2013-07-03,9.595999717712402,9.180000305175781,9.520000457763672,9.371999740600586,47036535.0,8.358133316040039
2013-07-04,9.571999549865723,9.119999885559082,9.211999893188477,9.307999610900879,37919550.0,8.301055908203125
2013-07-05,9.571999549865723,9.156000137329102,9.343999862670898,9.192000389099121,35096230.0,8.197606086730957
2013-07-08,9.039999961853027,8.355999946594238,9.039999961853027,8.404000282287598,42435755.0,7.494852542877197
2013-07-09,8.583999633789062,8.079999923706055,8.407999992370605,8.255999565124512,35440417.0,7.3628621101379395
2013-07-10,9.079999923706055,8.32800006866455,8.32800006866455,9.079999923706055,60685850.0,8.097721099853516
2013-07-11,9.668000221252441,9.039999961853027,9.199999809265137,9.444000244140625,81327535.0,8.422344207763672
2013-07-12,10.0,9.312000274658203,9.399999618530273,9.644000053405762,78754987.0,8.6007080078125
2013-07-15,10.199999809265137,9.855999946594238,9.932000160217285,9.935999870300293,72785382.0,8.86111831665039
2013-07-16,10.180000305175781,9.760000228881836,9.979999542236328,10.156000137329102,48665335.0,9.057319641113281
2013-07-17,10.312000274658203,9.795999526977539,10.239999771118164,9.803999900817871,49270607.0,8.743398666381836
2013-07-18,9.86400032043457,9.527999877929688,9.819999694824219,9.619999885559082,42884942.0,8.579303741455078
2013-07-19,10.039999961853027,9.5600004196167,9.588000297546387,9.675999641418457,56628847.0,8.62924575805664
2013-07-22,10.644000053405762,9.47599983215332,9.520000457763672,10.644000053405762,98723595.0,9.49252700805664
2013-07-23,10.984000205993652,10.479999542236328,10.644000053405762,10.831999778747559,103370010.0,9.660188674926758
2013-07-24,11.916000366210938,10.644000053405762,10.800000190734863,11.916000366210938,105742187.0,10.626920700073242
2013-07-25,12.144000053405762,11.343999862670898,12.0,11.496000289916992,95211852.0,10.252357482910156
2013-07-26,12.503999710083008,11.319999694824219,11.435999870300293,12.251999855041504,116753740.0,10.9265718460083
2013-07-29,12.076000213623047,11.392000198364258,12.0,11.416000366210938,89919880.0,10.181012153625488
2013-07-30,11.755999565124512,10.795999526977539,11.515999794006348,11.0,85058400.0,9.810013771057129
2013-07-31,11.895999908447266,11.039999961853027,11.199999809265137,11.564000129699707,81816820.0,10.313000679016113
2013-08-01,12.204000473022461,11.359999656677246,11.604000091552734,12.01200008392334,85440192.0,10.712535858154297
2013-08-02,12.0,11.663999557495117,12.0,11.704000473022461,72348997.0,10.437857627868652
2013-08-05,11.395999908447266,11.003999710083008,11.020000457763672,11.211999893188477,121596727.0,9.999080657958984
2013-08-06,11.432000160217285,10.991999626159668,11.079999923706055,11.288000106811523,75997337.0,10.066858291625977
2013-08-07,11.34000015258789,11.008000373840332,11.291999816894531,11.088000297546387,54809127.0,9.888494491577148
2013-08-08,11.276000022888184,11.01200008392334,11.01200008392334,11.067999839782715,43518485.0,9.870659828186035
2013-08-09,11.260000228881836,10.899999618530273,11.064000129699707,11.215999603271484,45678367.0,10.002647399902344
2013-08-12,11.836000442504883,11.368000030517578,11.619999885559082,11.447999954223633,93610442.0,10.209549903869629
2013-08-13,11.503999710083008,11.223999977111816,11.45199966430664,11.331999778747559,40212027.0,10.106099128723145
2013-08-14,11.331999778747559,10.9399995803833,11.319999694824219,11.128000259399414,50759812.0,9.924168586730957
2013-08-15,11.079999923706055,10.807999610900879,11.039999961853027,10.812000274658203,37015185.0,9.642353057861328
2013-08-16,11.175999641418457,10.680000305175781,10.720000267028809,10.911999702453613,52539682.0,9.731534957885742
2013-08-19,11.0600004196167,10.727999687194824,10.800000190734863,11.039999961853027,29563807.0,9.845686912536621
2013-08-20,11.04800033569336,10.859999656677246,10.968000411987305,10.960000038146973,25861037.0,9.774341583251953
2013-08-21,11.595999717712402,10.935999870300293,10.944000244140625,11.5,83039367.0,10.255924224853516
2013-08-22,11.432000160217285,11.15999984741211,11.359999656677246,11.196000099182129,46814687.0,9.984809875488281
2013-08-23,11.387999534606934,10.64799976348877,11.223999977111816,10.996000289916992,56021897.0,9.80644702911377
2013-08-26,11.13599967956543,10.800000190734863,11.031999588012695,11.119999885559082,42311990.0,9.917032241821289
2013-08-27,11.13599967956543,10.880000114440918,11.119999885559082,10.979999542236328,32929135.0,9.792177200317383
2013-08-28,10.923999786376953,10.600000381469727,10.920000076293945,10.619999885559082,50894775.0,9.471123695373535
2013-08-29,10.807999610900879,10.520000457763672,10.619999885559082,10.616000175476074,28071512.0,9.467556953430176
2013-08-30,10.84000015258789,10.343999862670898,10.680000305175781,10.447999954223633,41573812.0,9.317729949951172
2013-09-02,10.744000434875488,9.84000015258789,10.399999618530273,10.687999725341797,41841347.0,9.531766891479492
2013-09-03,10.795999526977539,10.567999839782715,10.708000183105469,10.736000061035156,26186385.0,9.574573516845703
2013-09-04,10.751999855041504,10.423999786376953,10.732000350952148,10.4399995803833,31824320.0,9.310595512390137
2013-09-05,10.63599967956543,10.319999694824219,10.399999618530273,10.5,28803187.0,9.364105224609375
2013-09-06,10.680000305175781,10.15999984741211,10.460000038146973,10.515999794006348,49787280.0,9.378375053405762
2013-09-09,11.107999801635742,10.407999992370605,10.576000213623047,11.088000297546387,78540845.0,9.888494491577148
2013-09-10,11.711999893188477,11.039999961853027,11.079999923706055,11.48799991607666,118143182.0,10.245223045349121
2013-09-11,11.496000289916992,11.003999710083008,11.496000289916992,11.15999984741211,58725102.0,9.952705383300781
2013-09-12,11.34000015258789,10.847999572753906,11.144000053405762,10.880000114440918,48983210.0,9.702995300292969
2013-09-13,11.319999694824219,10.956000328063965,11.119999885559082,11.020000457763672,46539572.0,9.827851295471191
2013-09-16,11.175999641418457,10.85200023651123,11.140000343322754,10.887999534606934,30987260.0,9.71013069152832
2013-09-17,11.0600004196167,10.727999687194824,10.887999534606934,10.755999565124512,27095155.0,9.592411994934082
2013-09-18,10.991999626159668,10.600000381469727,10.723999977111816,10.907999992370605,30811030.0,9.727967262268066
2013-09-23,11.187999725341797,10.904000282287598,10.979999542236328,11.095999717712402,37324772.0,9.895628929138184
2013-09-24,11.552000045776367,11.039999961853027,11.140000343322754,11.456000328063965,91155975.0,10.216684341430664
2013-09-25,11.399999618530273,10.972000122070312,11.399999618530273,11.0,59133890.0,9.810013771057129
2013-09-26,11.076000213623047,10.803999900817871,10.923999786376953,10.815999984741211,29603232.0,9.645920753479004
2013-09-27,10.979999542236328,10.82800006866455,10.911999702453613,10.883999824523926,21168955.0,9.706562042236328
2013-09-30,11.272000312805176,11.071999549865723,11.255999565124512,11.204000473022461,40727442.0,9.99194622039795
2013-10-08,11.96399974822998,11.479999542236328,11.479999542236328,11.576000213623047,78954525.0,10.323701858520508
2013-10-09,11.904000282287598,11.399999618530273,11.583999633789062,11.760000228881836,76171547.0,10.487796783447266
2013-10-10,11.720000267028809,11.399999618530273,11.720000267028809,11.456000328063965,52266477.0,10.216684341430664
2013-10-11,11.899999618530273,11.503999710083008,11.592000007629395,11.675999641418457,54531355.0,10.412883758544922
2013-10-14,12.843999862670898,11.45199966430664,11.67199993133545,12.843999862670898,104561300.0,11.45452880859375
2013-10-15,13.312000274658203,12.696000099182129,13.14799976348877,12.991999626159668,153071115.0,11.586519241333008
2013-10-16,13.960000038146973,12.411999702453613,12.824000358581543,13.407999992370605,130281475.0,11.957515716552734
2013-10-17,14.600000381469727,13.267999649047852,13.395999908447266,14.119999885559082,128903645.0,12.592491149902344
2013-10-18,14.496000289916992,13.644000053405762,14.140000343322754,14.119999885559082,87357015.0,12.592491149902344
2013-10-21,15.520000457763672,14.0,14.12399959564209,15.15999984741211,112081047.0,13.519983291625977
2013-10-22,16.219999313354492,14.67199993133545,15.279999732971191,14.739999771118164,149151885.0,13.14542007446289
2013-10-23,15.092000007629395,14.196000099182129,14.631999969482422,14.428000450134277,87267970.0,12.86717414855957
2013-10-24,14.223999977111816,13.208000183105469,14.223999977111816,13.628000259399414,77011635.0,12.153717041015625
2013-10-25,14.65999984741211,13.631999969482422,13.63599967956543,14.199999809265137,89511892.0,12.663836479187012
2013-10-28,14.5,13.248000144958496,14.239999771118164,14.307999610900879,60546032.0,12.760153770446777
2013-10-29,14.520000457763672,13.251999855041504,14.067999839782715,13.855999946594238,65903507.0,12.357051849365234
2013-10-30,14.227999687194824,13.555999755859375,13.67199993133545,14.107999801635742,55888500.0,12.58178997039795
2013-10-31,13.979999542236328,13.211999893188477,13.883999824523926,13.32800006866455,55213147.0,11.886170387268066
2013-11-01,13.14799976348877,12.680000305175781,13.14799976348877,12.711999893188477,49598320.0,11.336810111999512
2013-11-04,13.531999588012695,12.960000038146973,13.052000045776367,13.300000190734863,52884755.0,11.861200332641602
2013-11-05,13.95199966430664,12.911999702453613,13.020000457763672,13.907999992370605,51865200.0,12.403426170349121
2013-11-06,14.444000244140625,13.552000045776367,13.836000442504883,13.607999801635742,69661700.0,12.135879516601562
2013-11-07,14.331999778747559,13.484000205993652,13.600000381469727,14.208000183105469,72571190.0,12.670971870422363
2013-11-08,14.416000366210938,14.0,14.039999961853027,14.196000099182129,54957742.0,12.660269737243652
2013-11-11,14.239999771118164,13.479999542236328,14.199999809265137,13.564000129699707,42821960.0,12.096640586853027
2013-11-12,13.812000274658203,13.211999893188477,13.564000129699707,13.776000022888184,39210345.0,12.285704612731934
2013-11-13,13.699999809265137,13.204000473022461,13.600000381469727,13.211999893188477,32690722.0,11.782719612121582
2013-11-14,13.359999656677246,12.82800006866455,13.119999885559082,13.192000389099121,34395672.0,11.764883995056152
2013-11-15,14.175999641418457,13.312000274658203,13.312000274658203,14.031999588012695,59468905.0,12.51401138305664
2013-11-18,14.307999610900879,13.812000274658203,14.112000465393066,14.248000144958496,60348445.0,12.706645011901855
2013-11-19,14.631999969482422,14.052000045776367,14.232000350952148,14.315999984741211,55922392.0,12.767288208007812
2013-11-20,14.515999794006348,14.079999923706055,14.260000228881836,14.46399974822998,42056485.0,12.899277687072754
2013-11-21,14.355999946594238,14.0,14.312000274658203,14.116000175476074,42137140.0,12.588924407958984
2013-11-22,14.232000350952148,13.880000114440918,14.116000175476074,13.899999618530273,31430702.0,12.396291732788086
2013-11-25,14.031999588012695,13.5600004196167,13.899999618530273,13.592000007629395,31952247.0,12.121610641479492
2013-11-26,13.720000267028809,13.324000358581543,13.592000007629395,13.5,30101970.0,12.03956413269043
2013-11-27,14.272000312805176,13.399999618530273,13.472000122070312,14.232000350952148,51951187.0,12.692375183105469
2013-11-28,14.220000267028809,13.904000282287598,14.199999809265137,13.920000076293945,44492672.0,12.414127349853516
2013-11-29,14.092000007629395,13.871999740600586,13.911999702453613,14.031999588012695,32016917.0,12.51401138305664
2013-12-02,13.748000144958496,12.9399995803833,13.600000381469727,13.079999923706055,56972975.0,11.664999008178711
2013-12-03,13.460000038146973,12.9399995803833,12.991999626159668,13.343999862670898,27483217.0,11.900440216064453
2013-12-04,13.984000205993652,13.432000160217285,13.4399995803833,13.748000144958496,43695290.0,12.260735511779785
2013-12-05,14.460000038146973,13.803999900817871,13.803999900817871,14.076000213623047,64310850.0,12.553251266479492
2013-12-06,14.947999954223633,14.131999969482422,14.539999961853027,14.184000015258789,77447130.0,12.649567604064941
2013-12-09,14.663999557495117,14.239999771118164,14.407999992370605,14.508000373840332,60734847.0,12.938517570495605
2013-12-10,14.420000076293945,14.031999588012695,14.420000076293945,14.083999633789062,44015395.0,12.560385704040527
2013-12-11,14.319999694824219,13.96399974822998,14.083999633789062,14.239999771118164,33154307.0,12.69951057434082
2013-12-12,14.199999809265137,14.015999794006348,14.187999725341797,14.095999717712402,25552695.0,12.571087837219238
2013-12-13,14.055999755859375,13.883999824523926,13.960000038146973,13.979999542236328,20230547.0,12.467636108398438
2013-12-16,14.184000015258789,13.628000259399414,13.98799991607666,14.064000129699707,34512795.0,12.542551040649414
2013-12-17,14.064000129699707,13.84000015258789,13.920000076293945,13.923999786376953,17682437.0,12.417695045471191
2013-12-18,14.071999549865723,13.760000228881836,14.008000373840332,13.776000022888184,14522035.0,12.285704612731934
2013-12-19,14.071999549865723,13.704000473022461,13.920000076293945,13.711999893188477,18529522.0,12.228630065917969
2013-12-20,13.815999984741211,13.468000411987305,13.779999732971191,13.640000343322754,19748572.0,12.16441822052002
2013-12-23,13.711999893188477,13.244000434875488,13.680000305175781,13.447999954223633,17943277.0,11.993189811706543
2013-12-24,13.748000144958496,13.399999618530273,13.479999542236328,13.583999633789062,18862022.0,12.11447525024414
2013-12-25,13.9399995803833,13.479999542236328,13.631999969482422,13.928000450134277,26110867.0,12.421262741088867
2013-12-26,13.935999870300293,13.312000274658203,13.928000450134277,13.359999656677246,28892780.0,11.91471004486084
2013-12-27,13.616000175476074,13.288000106811523,13.347999572753906,13.456000328063965,16864392.0,12.000324249267578
2013-12-30,13.663999557495117,13.36400032043457,13.5600004196167,13.420000076293945,13876220.0,11.968217849731445
2013-12-31,13.503999710083008,13.288000106811523,13.380000114440918,13.407999992370605,11510620.0,11.957515716552734
2014-01-02,13.468000411987305,13.359999656677246,13.4399995803833,13.416000366210938,12100947.0,11.964651107788086
2014-01-03,13.435999870300293,12.960000038146973,13.423999786376953,13.039999961853027,33702452.0,11.629326820373535
2014-01-06,12.991999626159668,12.631999969482422,12.991999626159668,12.644000053405762,23270712.0,11.276165008544922
2014-01-07,12.847999572753906,12.46399974822998,12.576000213623047,12.711999893188477,16659635.0,11.336810111999512
2014-01-08,13.0,12.715999603271484,12.812000274658203,12.795999526977539,18889217.0,11.411724090576172
2014-01-09,13.260000228881836,12.720000267028809,12.800000190734863,12.972000122070312,30150030.0,11.568683624267578
2014-01-10,12.956000328063965,12.288000106811523,12.956000328063965,12.387999534606934,24293700.0,11.047860145568848
2014-01-13,12.395999908447266,11.399999618530273,12.279999732971191,11.52400016784668,47387440.0,10.277328491210938
2014-01-14,11.748000144958496,11.531999588012695,11.53600025177002,11.704000473022461,23056485.0,10.437857627868652
2014-01-15,11.779999732971191,11.276000022888184,11.779999732971191,11.46399974822998,28104905.0,10.223817825317383
2014-01-16,11.727999687194824,11.432000160217285,11.5,11.508000373840332,21335577.0,10.263059616088867
2014-01-17,11.479999542236328,11.239999771118164,11.479999542236328,11.279999732971191,19849357.0,10.059722900390625
2014-01-20,12.0,11.34000015258789,11.411999702453613,11.86400032043457,40792082.0,10.580546379089355
2014-01-21,11.895999908447266,11.680000305175781,11.87600040435791,11.859999656677246,20990205.0,10.576979637145996
2014-01-22,12.35200023651123,11.824000358581543,11.868000030517578,12.267999649047852,30754605.0,10.940841674804688
2014-01-23,12.387999534606934,12.15999984741211,12.267999649047852,12.35200023651123,23440882.0,11.015753746032715
2014-01-24,12.479999542236328,12.204000473022461,12.288000106811523,12.312000274658203,23676330.0,10.980082511901855
2014-01-27,12.255999565124512,11.892000198364258,12.255999565124512,11.928000450134277,25169415.0,10.63762378692627
2014-01-28,12.215999603271484,11.9399995803833,11.97599983215332,12.008000373840332,14313260.0,10.708969116210938
2014-01-29,12.192000389099121,12.0,12.008000373840332,12.092000007629395,15731522.0,10.783882141113281
2014-01-30,12.128000259399414,11.87600040435791,12.116000175476074,11.960000038146973,14161480.0,10.666160583496094
2014-02-07,12.223999977111816,11.744000434875488,11.795999526977539,12.215999603271484,21951025.0,10.8944673538208
2014-02-10,12.800000190734863,12.300000190734863,12.34000015258789,12.795999526977539,37882565.0,11.411724090576172
2014-02-11,13.592000007629395,12.880000114440918,12.960000038146973,13.163999557495117,58184747.0,11.739912986755371
2014-02-12,13.736000061035156,13.15999984741211,13.380000114440918,13.347999572753906,54171975.0,11.904006958007812
2014-02-13,13.791999816894531,13.140000343322754,13.640000343322754,13.284000396728516,56031687.0,11.846931457519531
2014-02-14,13.392000198364258,13.076000213623047,13.260000228881836,13.368000030517578,33886455.0,11.921843528747559
2014-02-17,13.763999938964844,13.4399995803833,13.4399995803833,13.687999725341797,44012375.0,12.20722484588623
2014-02-18,13.704000473022461,13.260000228881836,13.696000099182129,13.347999572753906,36790275.0,11.904006958007812
2014-02-19,13.588000297546387,13.244000434875488,13.359999656677246,13.32800006866455,27086457.0,11.886170387268066
2014-02-20,13.432000160217285,12.831999778747559,13.331999778747559,12.855999946594238,32598280.0,11.465231895446777
2014-02-21,13.279999732971191,12.803999900817871,12.819999694824219,13.187999725341797,26971860.0,11.761316299438477
2014-02-24,13.595999717712402,13.204000473022461,13.380000114440918,13.420000076293945,40835907.0,11.968217849731445
2014-02-25,13.423999786376953,12.656000137329102,13.420000076293945,12.776000022888184,36564465.0,11.39388656616211
2014-02-26,12.699999809265137,12.13599967956543,12.699999809265137,12.53600025177002,25668995.0,11.179850578308105
2014-02-27,12.723999977111816,12.100000381469727,12.720000267028809,12.107999801635742,28300620.0,10.798150062561035
2014-02-28,12.527999877929688,11.831999778747559,12.039999961853027,12.51200008392334,22948215.0,11.158446311950684
2014-03-03,13.763999938964844,12.656000137329102,12.65999984741211,13.763999938964844,69999517.0,12.275005340576172
2014-03-04,13.680000305175781,13.260000228881836,13.680000305175781,13.392000198364258,56584767.0,11.943245887756348
2014-03-05,13.5600004196167,13.119999885559082,13.46399974822998,13.168000221252441,32503242.0,11.74347972869873
2014-03-06,13.428000450134277,13.0,13.232000350952148,13.312000274658203,33940302.0,11.871902465820312
2014-03-07,13.336000442504883,12.899999618530273,13.336000442504883,12.920000076293945,26288160.0,11.522308349609375
2014-03-10,13.152000427246094,12.479999542236328,12.803999900817871,12.51200008392334,30190917.0,11.158446311950684
2014-03-11,12.527999877929688,12.199999809265137,12.399999618530273,12.392000198364258,18698427.0,11.051427841186523
2014-03-12,12.503999710083008,12.156000137329102,12.387999534606934,12.32800006866455,18191825.0,10.994351387023926
2014-03-13,12.600000381469727,12.32800006866455,12.368000030517578,12.576000213623047,19204962.0,11.215522766113281
2014-03-14,12.48799991607666,12.131999969482422,12.48799991607666,12.223999977111816,17765287.0,10.901601791381836
2014-03-17,12.4399995803833,12.223999977111816,12.223999977111816,12.423999786376953,14994947.0,11.079964637756348
2014-03-18,12.791999816894531,12.35200023651123,12.508000373840332,12.65999984741211,22271472.0,11.290434837341309
2014-03-19,12.592000007629395,12.239999771118164,12.592000007629395,12.300000190734863,17845692.0,10.969380378723145
2014-03-20,12.399999618530273,11.84000015258789,12.34000015258789,11.86400032043457,23467395.0,10.580546379089355
2014-03-21,12.17199993133545,11.552000045776367,11.84000015258789,12.128000259399414,22367812.0,10.815987586975098
2014-03-24,12.392000198364258,12.140000343322754,12.319999694824219,12.227999687194824,16032710.0,10.905168533325195
2014-03-25,12.156000137329102,11.97599983215332,12.100000381469727,11.996000289916992,12715987.0,10.698266983032227
2014-03-26,12.180000305175781,11.991999626159668,12.020000457763672,12.039999961853027,12714162.0,10.737506866455078
2014-03-27,12.15999984741211,11.86400032043457,12.092000007629395,11.87600040435791,13471830.0,10.591248512268066
2014-03-28,11.956000328063965,11.520000457763672,11.871999740600586,11.53600025177002,17882795.0,10.288030624389648
2014-03-31,11.663999557495117,11.46399974822998,11.539999961853027,11.543999671936035,8904335.0,10.295165061950684
2014-04-01,11.715999603271484,11.552000045776367,11.607999801635742,11.687999725341797,9434290.0,10.42358684539795
2014-04-02,11.791999816894531,11.604000091552734,11.711999893188477,11.640000343322754,8061270.0,10.380779266357422
2014-04-03,11.819999694824219,11.62399959564209,11.62399959564209,11.751999855041504,11552902.0,10.480661392211914
2014-04-04,11.98799991607666,11.819999694824219,11.824000358581543,11.935999870300293,12610822.0,10.644759178161621
2014-04-08,12.020000457763672,11.760000228881836,11.928000450134277,12.01200008392334,15652950.0,10.712535858154297
2014-04-09,12.15999984741211,11.887999534606934,11.984000205993652,11.98799991607666,14904400.0,10.691132545471191
2014-04-10,12.196000099182129,11.96399974822998,12.15999984741211,11.991999626159668,13804960.0,10.694700241088867
2014-04-11,11.920000076293945,11.684000015258789,11.916000366210938,11.711999893188477,17766795.0,10.444989204406738
2014-04-14,11.880000114440918,11.739999771118164,11.739999771118164,11.795999526977539,9513627.0,10.519902229309082
2014-04-15,11.800000190734863,11.564000129699707,11.800000190734863,11.592000007629395,15003862.0,10.337971687316895
2014-04-16,11.656000137329102,11.5600004196167,11.579999923706055,11.62399959564209,9157907.0,10.366510391235352
2014-04-17,11.692000389099121,11.600000381469727,11.652000427246094,11.604000091552734,8461257.0,10.348674774169922
2014-04-18,11.892000198364258,11.520000457763672,11.631999969482422,11.883999824523926,17251782.0,10.598383903503418
2014-04-21,11.803999900817871,11.543999671936035,11.803999900817871,11.567999839782715,15231122.0,10.316568374633789
2014-04-22,11.668000221252441,11.319999694824219,11.600000381469727,11.531999588012695,12379335.0,10.284462928771973
2014-04-23,11.663999557495117,11.45199966430664,11.539999961853027,11.607999801635742,8696365.0,10.352241516113281
2014-04-24,11.67199993133545,11.343999862670898,11.640000343322754,11.355999946594238,12225752.0,10.127503395080566
2014-04-25,11.564000129699707,11.163999557495117,11.4399995803833,11.199999809265137,11943297.0,9.988377571105957
2014-04-28,11.180000305175781,10.15999984741211,11.180000305175781,10.239999771118164,27866637.0,9.132231712341309
2014-04-29,10.37600040435791,10.199999809265137,10.236000061035156,10.295999526977539,15519977.0,9.182172775268555
2014-04-30,10.223999977111816,9.920000076293945,10.15999984741211,10.131999969482422,15628017.0,9.03591537475586
2014-05-05,10.156000137329102,9.923999786376953,10.100000381469727,10.14799976348877,15911452.0,9.05018424987793
2014-05-06,10.315999984741211,10.0600004196167,10.140000343322754,10.15999984741211,13136140.0,9.060887336730957
2014-05-07,10.119999885559082,9.86400032043457,10.119999885559082,9.895999908447266,14833147.0,8.825446128845215
2014-05-08,10.020000457763672,9.727999687194824,9.895999908447266,9.755999565124512,12435925.0,8.700591087341309
2014-05-09,9.82800006866455,9.17199993133545,9.739999771118164,9.355999946594238,23665697.0,8.34386157989502
2014-05-12,9.583999633789062,9.220000267028809,9.423999786376953,9.567999839782715,21145000.0,8.532929420471191
2014-05-13,9.751999855041504,9.531999588012695,9.567999839782715,9.631999969482422,14392675.0,8.590004920959473
2014-05-14,9.687999725341797,9.4399995803833,9.64799976348877,9.479999542236328,10958997.0,8.454448699951172
2014-05-15,9.567999839782715,9.251999855041504,9.47599983215332,9.255999565124512,11686197.0,8.254680633544922
2014-05-16,9.34000015258789,9.064000129699707,9.300000190734863,9.12399959564209,12183847.0,8.136961936950684
2014-05-19,9.343999862670898,9.140000343322754,9.192000389099121,9.220000267028809,14513082.0,8.222576141357422
2014-05-20,9.600000381469727,9.387999534606934,9.387999534606934,9.491999626159668,19809952.0,8.4651517868042
2014-05-21,9.567999839782715,9.331999778747559,9.47599983215332,9.564000129699707,12747910.0,8.529361724853516
2014-05-22,9.684000015258789,9.387999534606934,9.539999961853027,9.420000076293945,17602757.0,8.400940895080566
2014-05-23,9.67199993133545,9.36400032043457,9.435999870300293,9.579999923706055,15846102.0,8.543630599975586
2014-05-26,9.916000366210938,9.539999961853027,9.600000381469727,9.831999778747559,26464795.0,8.7683687210083
2014-05-27,9.86400032043457,9.680000305175781,9.84000015258789,9.684000015258789,16626517.0,8.636381149291992
2014-05-28,9.895999908447266,9.684000015258789,9.843999862670898,9.84000015258789,17791242.0,8.775505065917969
2014-05-29,9.899999618530273,9.5600004196167,9.85200023651123,9.564000129699707,17086595.0,8.529361724853516
2014-05-30,9.595999717712402,9.312000274658203,9.567999839782715,9.444000244140625,14520075.0,8.422344207763672
2014-06-03,9.503999710083008,9.368000030517578,9.368000030517578,9.387999534606934,8304130.0,8.372401237487793
2014-06-04,10.319999694824219,9.4399995803833,9.4399995803833,10.263999938964844,73044965.0,9.15363597869873
2014-06-05,10.263999938964844,9.96399974822998,10.175999641418457,10.163999557495117,45872017.0,9.064454078674316
2014-06-06,10.15999984741211,9.956000328063965,10.119999885559082,10.01200008392334,22799990.0,8.9288969039917
2014-06-09,10.052000045776367,9.812000274658203,9.972000122070312,9.847999572753906,16795040.0,8.782638549804688
2014-06-10,10.03600025177002,9.824000358581543,9.84000015258789,10.003999710083008,15362882.0,8.92176342010498
2014-06-11,10.307999610900879,10.0,10.003999710083008,10.052000045776367,29948197.0,8.964570045471191
2014-06-12,10.003999710083008,9.800000190734863,10.0,9.84000015258789,19201535.0,8.775505065917969
2014-06-13,9.9399995803833,9.767999649047852,9.84000015258789,9.928000450134277,19018185.0,8.853984832763672
2014-06-16,10.079999923706055,9.95199966430664,9.956000328063965,9.956000328063965,18694515.0,8.878955841064453
2014-06-17,9.979999542236328,9.803999900817871,9.960000038146973,9.85200023651123,14372410.0,8.786205291748047
2014-06-18,9.85200023651123,9.607999801635742,9.807999610900879,9.619999885559082,17477942.0,8.579303741455078
2014-06-19,9.760000228881836,9.319999694824219,9.595999717712402,9.432000160217285,17076292.0,8.411642074584961
2014-06-20,9.47599983215332,9.324000358581543,9.383999824523926,9.472000122070312,10232695.0,8.447315216064453
2014-06-23,9.595999717712402,9.48799991607666,9.48799991607666,9.515999794006348,9623157.0,8.486554145812988
2014-06-24,9.600000381469727,9.503999710083008,9.515999794006348,9.567999839782715,10613670.0,8.532929420471191
2014-06-25,9.668000221252441,9.387999534606934,9.5600004196167,9.652000427246094,14894370.0,8.607842445373535
2014-06-26,9.819999694824219,9.62399959564209,9.795999526977539,9.680000305175781,16369650.0,8.632813453674316
2014-06-27,9.720000267028809,9.567999839782715,9.680000305175781,9.63599967956543,13413430.0,8.593572616577148
2014-06-30,9.704000473022461,9.588000297546387,9.640000343322754,9.65999984741211,11307160.0,8.614975929260254
2014-07-01,9.859999656677246,9.604000091552734,9.699999809265137,9.859999656677246,20850242.0,8.793340682983398
2014-07-02,9.895999908447266,9.711999893188477,9.880000114440918,9.779999732971191,19221932.0,8.721994400024414
2014-07-03,9.95199966430664,9.720000267028809,9.788000106811523,9.928000450134277,23585822.0,8.853984832763672
2014-07-04,9.947999954223633,9.772000312805176,9.911999702453613,9.807999610900879,15937582.0,8.746966361999512
2014-07-07,9.795999526977539,9.592000007629395,9.760000228881836,9.607999801635742,16831900.0,8.568602561950684
2014-07-08,9.65999984741211,9.52400016784668,9.607999801635742,9.607999801635742,14502162.0,8.568602561950684
2014-07-09,9.819999694824219,9.583999633789062,9.631999969482422,9.652000427246094,24310930.0,8.607842445373535
2014-07-10,9.663999557495117,9.435999870300293,9.607999801635742,9.45199966430664,18370605.0,8.42947769165039
2014-07-11,9.595999717712402,9.399999618530273,9.432000160217285,9.46399974822998,13056445.0,8.440179824829102
2014-07-14,9.831999778747559,9.48799991607666,9.555999755859375,9.815999984741211,24360782.0,8.754098892211914
2014-07-15,9.795999526977539,9.619999885559082,9.795999526977539,9.692000389099121,15595627.0,8.643514633178711
2014-07-16,9.824000358581543,9.684000015258789,9.720000267028809,9.748000144958496,18697362.0,8.69345760345459
2014-07-17,9.899999618530273,9.65999984741211,9.748000144958496,9.723999977111816,16530187.0,8.672053337097168
2014-07-18,9.791999816894531,9.704000473022461,9.720000267028809,9.772000312805176,13762600.0,8.714859962463379
2014-07-21,9.760000228881836,9.539999961853027,9.739999771118164,9.567999839782715,13754250.0,8.532929420471191
2014-07-22,9.67199993133545,9.503999710083008,9.5600004196167,9.63599967956543,12840762.0,8.593572616577148
2014-07-23,9.791999816894531,9.543999671936035,9.640000343322754,9.571999549865723,14062825.0,8.53649616241455
2014-07-24,9.63599967956543,9.444000244140625,9.571999549865723,9.631999969482422,14441472.0,8.590004920959473
2014-07-25,10.0600004196167,9.631999969482422,9.640000343322754,9.935999870300293,38615627.0,8.86111831665039
2014-07-28,10.14799976348877,9.96399974822998,10.071999549865723,10.131999969482422,41071580.0,9.03591537475586
2014-07-29,10.116000175476074,9.923999786376953,10.04800033569336,10.020000457763672,37105030.0,9.23687744140625
2014-07-30,10.128000259399414,9.972000122070312,10.0600004196167,10.055999755859375,25726590.0,9.270063400268555
2014-07-31,10.180000305175781,10.015999794006348,10.079999923706055,10.140000343322754,23249582.0,9.347498893737793
2014-08-01,10.387999534606934,10.039999961853027,10.140000343322754,10.055999755859375,38219877.0,9.270063400268555
2014-08-04,10.303999900817871,10.12399959564209,10.144000053405762,10.232000350952148,26986877.0,9.432308197021484
2014-08-05,10.303999900817871,10.064000129699707,10.291999816894531,10.156000137329102,21324302.0,9.362248420715332
2014-08-06,10.163999557495117,10.0,10.13599967956543,10.107999801635742,21566502.0,9.317998886108398
2014-08-07,10.180000305175781,9.95199966430664,10.100000381469727,9.96399974822998,21456037.0,9.18525505065918
2014-08-08,10.027999877929688,9.916000366210938,9.968000411987305,10.0,15717097.0,9.218441009521484
2014-08-11,10.184000015258789,9.96399974822998,10.0,10.156000137329102,21830507.0,9.362248420715332
2014-08-12,10.15999984741211,10.064000129699707,10.156000137329102,10.116000175476074,17107230.0,9.325374603271484
2014-08-13,10.180000305175781,10.031999588012695,10.112000465393066,10.144000053405762,21606077.0,9.35118579864502
2014-08-14,10.543999671936035,10.116000175476074,10.140000343322754,10.312000274658203,49374067.0,9.50605583190918
2014-08-15,10.460000038146973,10.272000312805176,10.279999732971191,10.347999572753906,26509292.0,9.5392427444458
2014-08-18,10.444000244140625,10.300000190734863,10.355999946594238,10.387999534606934,22729217.0,9.576115608215332
2014-08-19,10.619999885559082,10.404000282287598,10.404000282287598,10.47599983215332,38940287.0,9.65723991394043
2014-08-20,10.51200008392334,10.300000190734863,10.47599983215332,10.347999572753906,23848047.0,9.5392427444458
2014-08-21,10.432000160217285,10.272000312805176,10.343999862670898,10.404000282287598,21177147.0,9.590865135192871
2014-08-22,10.520000457763672,10.307999610900879,10.428000450134277,10.496000289916992,26926890.0,9.675675392150879
2014-08-25,10.52400016784668,10.223999977111816,10.5,10.279999732971191,23651670.0,9.476557731628418
2014-08-26,10.371999740600586,9.972000122070312,10.263999938964844,10.003999710083008,23813790.0,9.222127914428711
2014-08-27,10.064000129699707,9.947999954223633,10.0,9.991999626159668,15378110.0,9.211064338684082
2014-08-28,10.131999969482422,9.9399995803833,10.0600004196167,9.96399974822998,15594787.0,9.18525505065918
2014-08-29,10.079999923706055,9.923999786376953,9.979999542236328,10.064000129699707,12203212.0,9.27743911743164
2014-09-01,10.187999725341797,9.960000038146973,10.076000213623047,10.184000015258789,19332770.0,9.388059616088867
2014-09-02,10.37600040435791,10.144000053405762,10.196000099182129,10.359999656677246,27065162.0,9.550304412841797
2014-09-03,10.456000328063965,10.295999526977539,10.4399995803833,10.355999946594238,26693507.0,9.546616554260254
2014-09-04,10.355999946594238,10.355999946594238,10.355999946594238,10.355999946594238,0.0,9.546616554260254
2014-09-05,10.355999946594238,10.355999946594238,10.355999946594238,10.355999946594238,0.0,9.546616554260254
2014-09-09,10.355999946594238,10.355999946594238,10.355999946594238,10.355999946594238,0.0,9.546616554260254
2014-09-10,10.355999946594238,10.355999946594238,10.355999946594238,10.355999946594238,0.0,9.546616554260254
2014-09-11,10.355999946594238,10.355999946594238,10.355999946594238,10.355999946594238,0.0,9.546616554260254
2014-09-12,10.911999702453613,10.479999542236328,10.800000190734863,10.607999801635742,69133662.0,9.77892017364502
2014-09-15,10.644000053405762,10.484000205993652,10.628000259399414,10.567999839782715,31521270.0,9.742047309875488
2014-09-16,10.644000053405762,10.100000381469727,10.567999839782715,10.156000137329102,38167107.0,9.362248420715332
2014-09-17,10.227999687194824,10.04800033569336,10.196000099182129,10.192000389099121,22114805.0,9.395434379577637
2014-09-18,10.232000350952148,10.128000259399414,10.15999984741211,10.223999977111816,14817977.0,9.424935340881348
2014-09-19,10.720000267028809,10.34000015258789,10.34000015258789,10.555999755859375,48362880.0,9.730986595153809
2014-09-22,10.776000022888184,10.383999824523926,10.479999542236328,10.63599967956543,50276517.0,9.804733276367188
2014-09-23,10.779999732971191,10.515999794006348,10.65999984741211,10.675999641418457,32640897.0,9.841607093811035
2014-09-24,10.779999732971191,10.612000465393066,10.680000305175781,10.739999771118164,36214612.0,9.900604248046875
2014-09-25,10.82800006866455,10.52400016784668,10.784000396728516,10.600000381469727,41312452.0,9.7715482711792
2014-09-26,10.579999923706055,10.46399974822998,10.579999923706055,10.52400016784668,20772312.0,9.701486587524414
2014-09-29,10.65999984741211,10.503999710083008,10.576000213623047,10.607999801635742,25194712.0,9.77892017364502
2014-09-30,10.715999603271484,10.5600004196167,10.628000259399414,10.675999641418457,24792682.0,9.841607093811035
2014-10-08,11.076000213623047,10.616000175476074,10.720000267028809,11.039999961853027,56590360.0,10.177157402038574
2014-10-09,11.791999816894531,11.144000053405762,11.156000137329102,11.472000122070312,101732115.0,10.575393676757812
2014-10-10,11.871999740600586,11.295999526977539,11.399999618530273,11.767999649047852,80875592.0,10.848260879516602
2014-10-13,11.760000228881836,11.435999870300293,11.760000228881836,11.592000007629395,42208175.0,10.686016082763672
2014-10-14,11.663999557495117,11.319999694824219,11.579999923706055,11.444000244140625,39962900.0,10.54958438873291
2014-10-15,11.871999740600586,11.251999855041504,11.34000015258789,11.86400032043457,56148015.0,10.936758041381836
2014-10-16,12.272000312805176,11.680000305175781,11.715999603271484,11.98799991607666,78543237.0,11.051066398620605
2014-10-17,12.092000007629395,11.5600004196167,11.880000114440918,11.699999809265137,45963205.0,10.785575866699219
2014-10-20,11.920000076293945,11.640000343322754,11.763999938964844,11.744000434875488,30667837.0,10.826136589050293
2014-10-21,11.795999526977539,11.359999656677246,11.744000434875488,11.37600040435791,33655272.0,10.486897468566895
2014-10-22,11.5,11.180000305175781,11.392000198364258,11.211999893188477,29804812.0,10.335715293884277
2014-10-23,11.432000160217285,11.119999885559082,11.239999771118164,11.371999740600586,31155377.0,10.483210563659668
2014-10-24,11.399999618530273,11.119999885559082,11.35200023651123,11.184000015258789,21560232.0,10.309904098510742
2014-10-27,11.520000457763672,11.211999893188477,11.215999603271484,11.387999534606934,26229787.0,10.497960090637207
2014-10-28,11.65999984741211,11.34000015258789,11.4399995803833,11.652000427246094,30585157.0,10.741327285766602
2014-10-29,11.755999565124512,11.508000373840332,11.696000099182129,11.739999771118164,40905047.0,10.822449684143066
2014-10-30,11.760000228881836,11.460000038146973,11.760000228881836,11.527999877929688,34068055.0,10.627018928527832
2014-10-31,11.539999961853027,11.180000305175781,11.520000457763672,11.291999816894531,37510672.0,10.409463882446289
2014-11-03,11.428000450134277,11.163999557495117,11.272000312805176,11.211999893188477,30192647.0,10.335715293884277
2014-11-04,11.319999694824219,11.076000213623047,11.319999694824219,11.12399959564209,24216397.0,10.254591941833496
2014-11-05,11.380000114440918,11.01200008392334,11.128000259399414,11.324000358581543,27337155.0,10.438961029052734
2014-11-06,11.432000160217285,11.204000473022461,11.303999900817871,11.420000076293945,26710665.0,10.527459144592285
2014-11-07,11.65999984741211,11.119999885559082,11.508000373840332,11.168000221252441,40783310.0,10.295154571533203
2014-11-10,11.239999771118164,11.01200008392334,11.140000343322754,11.163999557495117,23641425.0,10.29146671295166
2014-11-11,11.232000350952148,10.600000381469727,11.199999809265137,10.732000350952148,35076835.0,9.893229484558105
2014-11-12,10.911999702453613,10.65999984741211,10.696000099182129,10.899999618530273,14535702.0,10.048099517822266
2014-11-13,10.907999992370605,10.520000457763672,10.904000282287598,10.579999923706055,25772565.0,9.7531099319458
2014-11-14,10.779999732971191,10.479999542236328,10.5600004196167,10.604000091552734,19584285.0,9.77523422241211
2014-11-17,10.795999526977539,10.579999923706055,10.607999801635742,10.727999687194824,15931012.0,9.889542579650879
2014-11-18,10.859999656677246,10.696000099182129,10.727999687194824,10.784000396728516,13184747.0,9.941165924072266
2014-11-19,10.82800006866455,10.684000015258789,10.779999732971191,10.784000396728516,14156090.0,9.941165924072266
2014-11-20,10.779999732971191,10.644000053405762,10.779999732971191,10.663999557495117,12471460.0,9.830544471740723
2014-11-21,10.791999816894531,10.62399959564209,10.64799976348877,10.763999938964844,18183862.0,9.9227294921875
2014-11-24,11.315999984741211,10.84000015258789,10.98799991607666,11.307999610900879,57116997.0,10.424213409423828
2014-11-25,11.355999946594238,11.140000343322754,11.300000190734863,11.295999526977539,38721747.0,10.4131498336792
2014-11-26,11.46399974822998,11.175999641418457,11.312000274658203,11.34000015258789,34786710.0,10.453712463378906
2014-11-27,11.64799976348877,11.208000183105469,11.531999588012695,11.295999526977539,50374975.0,10.4131498336792
2014-11-28,11.303999900817871,11.015999794006348,11.300000190734863,11.116000175476074,30892220.0,10.247218132019043
2014-12-01,11.272000312805176,10.9399995803833,11.104000091552734,11.196000099182129,31561932.0,10.320964813232422
2014-12-02,11.579999923706055,11.199999809265137,11.199999809265137,11.447999954223633,56718645.0,10.55327033996582
2014-12-03,11.571999549865723,11.284000396728516,11.45199966430664,11.520000457763672,48636540.0,10.619644165039062
2014-12-04,11.579999923706055,11.411999702453613,11.527999877929688,11.531999588012695,47723045.0,10.630705833435059
2014-12-05,11.491999626159668,10.803999900817871,11.491999626159668,11.052000045776367,50142255.0,10.188220977783203
2014-12-08,11.260000228881836,10.807999610900879,10.95199966430664,11.055999755859375,43586627.0,10.19190788269043
2014-12-09,11.272000312805176,10.800000190734863,11.079999923706055,10.815999984741211,55252090.0,9.97066593170166
2014-12-10,11.895999908447266,10.779999732971191,10.868000030517578,11.895999908447266,109083115.0,10.96625804901123
2014-12-11,12.736000061035156,12.0,12.199999809265137,12.184000015258789,136278205.0,11.231748580932617
2014-12-12,13.404000282287598,12.01200008392334,12.383999824523926,13.404000282287598,167043772.0,12.35639762878418
2014-12-15,14.211999893188477,13.232000350952148,13.407999992370605,13.67199993133545,152184740.0,12.6034517288208
2014-12-16,14.180000305175781,13.303999900817871,13.571999549865723,13.812000274658203,96658277.0,12.732510566711426
2014-12-17,14.131999969482422,13.411999702453613,13.552000045776367,13.62399959564209,68938717.0,12.559203147888184
2014-12-18,14.98799991607666,13.600000381469727,13.600000381469727,14.668000221252441,141948647.0,13.521608352661133
2014-12-19,14.84000015258789,13.800000190734863,14.423999786376953,14.788000106811523,92744680.0,13.63222885131836
2014-12-22,15.432000160217285,13.95199966430664,14.640000343322754,14.4399995803833,77121315.0,13.311429023742676
2014-12-23,15.064000129699707,14.003999710083008,14.279999732971191,14.015999794006348,46967362.0,12.92056655883789
2014-12-24,14.791999816894531,13.979999542236328,14.003999710083008,14.52400016784668,54698012.0,13.388862609863281
2014-12-25,15.076000213623047,14.163999557495117,14.479999542236328,15.015999794006348,57291460.0,13.84241008758545
2014-12-26,15.555999755859375,14.800000190734863,15.020000457763672,14.84000015258789,54927110.0,13.68016529083252
2014-12-29,15.119999885559082,14.239999771118164,14.784000396728516,14.508000373840332,60725210.0,13.374113082885742
2014-12-30,14.527999877929688,13.600000381469727,14.435999870300293,13.680000305175781,65091007.0,12.61082649230957
2014-12-31,14.04800033569336,13.579999923706055,13.699999809265137,14.0,44375850.0,12.905817031860352
2015-01-05,14.104000091552734,13.5600004196167,13.720000267028809,13.984000205993652,47007115.0,12.891067504882812
2015-01-06,14.704000473022461,13.640000343322754,13.800000190734863,14.47599983215332,66493140.0,13.344614028930664
2015-01-07,14.355999946594238,14.020000457763672,14.199999809265137,14.067999839782715,34043322.0,12.968501091003418
2015-01-08,14.5,13.907999992370605,14.0,14.0600004196167,43251540.0,12.961129188537598
2015-01-09,14.232000350952148,13.51200008392334,13.979999542236328,13.527999877929688,55641825.0,12.47070598602295
2015-01-12,13.527999877929688,12.86400032043457,13.527999877929688,12.979999542236328,35924550.0,11.965535163879395
2015-01-13,13.100000381469727,12.791999816894531,12.880000114440918,12.907999992370605,36463020.0,11.899163246154785
2015-01-14,13.14799976348877,12.815999984741211,12.932000160217285,12.920000076293945,21626007.0,11.910224914550781
2015-01-15,13.696000099182129,13.015999794006348,13.015999794006348,13.187999725341797,40083387.0,12.157279014587402
2015-01-16,13.407999992370605,13.020000457763672,13.220000267028809,13.355999946594238,28904145.0,12.312149047851562
2015-01-19,13.312000274658203,12.319999694824219,12.800000190734863,12.555999755859375,37771347.0,11.574673652648926
2015-01-20,12.968000411987305,12.65999984741211,12.65999984741211,12.907999992370605,33773285.0,11.899163246154785
2015-01-21,13.411999702453613,12.956000328063965,13.039999961853027,13.355999946594238,38040077.0,12.312149047851562
2015-01-22,13.515999794006348,13.204000473022461,13.395999908447266,13.472000122070312,33594112.0,12.419082641601562
2015-01-23,13.552000045776367,13.119999885559082,13.5,13.187999725341797,28511680.0,12.157279014587402
2015-01-26,13.432000160217285,13.196000099182129,13.383999824523926,13.331999778747559,23365362.0,12.290024757385254
2015-01-27,13.4399995803833,13.119999885559082,13.319999694824219,13.35200023651123,25244635.0,12.308462142944336
2015-01-28,13.387999534606934,13.039999961853027,13.35200023651123,13.112000465393066,23835630.0,12.087220191955566
2015-01-29,13.140000343322754,12.807999610900879,12.979999542236328,12.815999984741211,19117650.0,11.814352989196777
2015-01-30,13.152000427246094,12.831999778747559,12.831999778747559,12.904000282287598,21485775.0,11.895475387573242
2015-02-02,12.899999618530273,12.696000099182129,12.779999732971191,12.812000274658203,12223940.0,11.81066608428955
2015-02-03,13.071999549865723,12.763999938964844,12.84000015258789,13.04800033569336,17703915.0,12.02822208404541
2015-02-04,13.0600004196167,12.727999687194824,13.031999588012695,12.760000228881836,25762515.0,11.76272964477539
2015-02-05,12.9399995803833,12.592000007629395,12.892000198364258,12.612000465393066,22081797.0,11.626297950744629
2015-02-06,12.67199993133545,12.008000373840332,12.600000381469727,12.03600025177002,31001472.0,11.095315933227539
2015-02-09,12.192000389099121,11.86400032043457,12.067999839782715,12.071999549865723,17556682.0,11.128500938415527
2015-02-10,12.468000411987305,11.95199966430664,12.088000297546387,12.380000114440918,21043475.0,11.412428855895996
2015-02-11,12.543999671936035,12.368000030517578,12.416000366210938,12.447999954223633,14670162.0,11.475114822387695
2015-02-12,12.668000221252441,12.416000366210938,12.48799991607666,12.508000373840332,10773405.0,11.530425071716309
2015-02-13,13.760000228881836,12.531999588012695,12.531999588012695,13.760000228881836,104712357.0,12.684574127197266
2015-02-16,14.119999885559082,13.67199993133545,13.84000015258789,14.055999755859375,86549880.0,12.957440376281738
2015-02-17,14.071999549865723,13.711999893188477,13.960000038146973,13.779999732971191,43193872.0,12.703010559082031
2015-02-25,14.800000190734863,14.0,14.0,14.140000343322754,66199117.0,13.034876823425293
2015-02-26,14.411999702453613,13.779999732971191,14.163999557495117,14.152000427246094,42735115.0,13.045938491821289
2015-02-27,14.428000450134277,14.003999710083008,14.095999717712402,14.300000190734863,39994792.0,13.182371139526367
2015-03-02,15.732000350952148,15.35200023651123,15.732000350952148,15.732000350952148,143663640.0,14.502449989318848
2015-03-03,17.1560001373291,15.760000228881836,16.1200008392334,16.115999221801758,165600435.0,14.856438636779785
2015-03-04,16.040000915527344,15.472000122070312,16.0,15.628000259399414,80750737.0,14.40657901763916
2015-03-05,15.871999740600586,15.163999557495117,15.600000381469727,15.276000022888184,75724910.0,14.0820894241333
2015-03-06,15.232000350952148,14.600000381469727,15.215999603271484,14.63599967956543,63918710.0,13.492109298706055
2015-03-09,14.972000122070312,14.628000259399414,14.63599967956543,14.776000022888184,41510115.0,13.62116813659668
2015-03-10,14.932000160217285,14.52400016784668,14.800000190734863,14.776000022888184,38233297.0,13.62116813659668
2015-03-11,14.736000061035156,14.368000030517578,14.736000061035156,14.468000411987305,38113357.0,13.337240219116211
2015-03-12,14.663999557495117,14.32800006866455,14.543999671936035,14.619999885559082,34117632.0,13.477359771728516
2015-03-13,14.855999946594238,14.527999877929688,14.692000389099121,14.84000015258789,36341375.0,13.68016529083252
2015-03-16,15.315999984741211,14.968000411987305,15.052000045776367,15.12399959564209,54282967.0,13.94196891784668
2015-03-17,15.279999732971191,14.95199966430664,15.244000434875488,15.12399959564209,54718615.0,13.94196891784668
2015-03-18,15.539999961853027,15.131999969482422,15.347999572753906,15.435999870300293,62276037.0,14.229583740234375
2015-03-19,15.399999618530273,15.0,15.399999618530273,15.119999885559082,53520787.0,13.938282012939453
2015-03-20,15.324000358581543,15.0,15.12399959564209,15.104000091552734,39988630.0,13.923531532287598
2015-03-23,15.387999534606934,15.064000129699707,15.204000473022461,15.36400032043457,60048715.0,14.163212776184082
2015-03-24,15.399999618530273,14.67199993133545,15.371999740600586,15.107999801635742,60761995.0,13.927220344543457
2015-03-25,15.960000038146973,14.96399974822998,15.152000427246094,15.52400016784668,81127792.0,14.310708045959473
2015-03-26,15.399999618530273,15.0600004196167,15.399999618530273,15.192000389099121,44495462.0,14.004655838012695
2015-03-27,15.407999992370605,15.0,15.192000389099121,15.255999565124512,35167225.0,14.063652992248535
2015-03-30,15.347999572753906,15.043999671936035,15.343999862670898,15.319999694824219,39808840.0,14.122651100158691
2015-03-31,15.776000022888184,15.251999855041504,15.36400032043457,15.420000076293945,69144687.0,14.214835166931152
2015-04-01,15.859999656677246,15.444000244140625,15.444000244140625,15.65999984741211,61024485.0,14.436078071594238
2015-04-02,16.79199981689453,15.663999557495117,15.84000015258789,16.3439998626709,89390767.0,15.066617012023926
2015-04-03,16.29199981689453,15.920000076293945,16.100000381469727,16.1560001373291,62787445.0,14.89331340789795
2015-04-07,16.236000061035156,15.923999786376953,16.200000762939453,16.083999633789062,56488780.0,14.826939582824707
2015-04-08,16.200000762939453,15.432000160217285,16.139999389648438,15.631999969482422,64082215.0,14.410265922546387
2015-04-09,15.600000381469727,14.831999778747559,15.600000381469727,15.387999534606934,52558032.0,14.185335159301758
2015-04-10,15.687999725341797,15.152000427246094,15.284000396728516,15.555999755859375,36374570.0,14.340206146240234
2015-04-13,15.956000328063965,15.631999969482422,15.800000190734863,15.855999946594238,50872252.0,14.616758346557617
2015-04-14,15.84000015258789,15.484000205993652,15.84000015258789,15.564000129699707,46601097.0,14.34758186340332
2015-04-15,15.600000381469727,14.824000358581543,15.571999549865723,14.883999824523926,46907887.0,13.72072696685791
2015-04-16,15.543999671936035,14.739999771118164,14.880000114440918,15.359999656677246,42396135.0,14.159524917602539
2015-04-17,15.687999725341797,15.399999618530273,15.552000045776367,15.567999839782715,47030307.0,14.351268768310547
2015-04-20,17.124000549316406,16.20400047302246,17.124000549316406,16.59600067138672,153434710.0,15.298924446105957
2015-04-21,18.256000518798828,16.447999954223633,16.600000381469727,18.256000518798828,148091767.0,16.829187393188477
2015-04-22,18.875999450683594,18.215999603271484,18.6200008392334,18.459999084472656,128887617.0,17.017240524291992
2015-04-23,19.73200035095215,18.420000076293945,18.65999984741211,18.56800079345703,104541290.0,17.116802215576172
2015-04-24,19.27199935913086,18.09600067138672,18.472000122070312,19.100000381469727,89326140.0,17.607221603393555
2015-04-27,19.472000122070312,18.68000030517578,19.288000106811523,18.784000396728516,69402390.0,17.315919876098633
2015-04-28,18.884000778198242,17.760000228881836,18.884000778198242,17.983999252319336,66347347.0,16.57844352722168
2015-04-29,18.59600067138672,17.68000030517578,17.860000610351562,18.52400016784668,47521487.0,17.07624053955078
2015-04-30,18.676000595092773,18.031999588012695,18.600000381469727,18.076000213623047,47383350.0,16.663253784179688
2015-05-04,18.236000061035156,17.823999404907227,17.996000289916992,17.983999252319336,34130760.0,16.57844352722168
2015-05-05,18.972000122070312,17.895999908447266,18.003999710083008,18.191999435424805,57347955.0,16.77018928527832
2015-05-06,18.6560001373291,17.591999053955078,18.527999877929688,17.736000061035156,43282007.0,16.34982681274414
2015-05-07,17.736000061035156,17.18000030517578,17.736000061035156,17.25200080871582,31216170.0,15.903654098510742
2015-05-08,18.031999588012695,17.440000534057617,17.552000045776367,18.020000457763672,39917247.0,16.611629486083984
2015-05-11,18.95199966430664,18.200000762939453,18.200000762939453,18.856000900268555,56770275.0,17.382291793823242
2015-05-12,18.920000076293945,18.507999420166016,18.920000076293945,18.77199935913086,43335417.0,17.30485725402832
2015-05-13,20.511999130249023,18.399999618530273,18.700000762939453,19.895999908447266,80024635.0,18.34100914001465
2015-05-14,20.299999237060547,19.552000045776367,19.871999740600586,20.11199951171875,49832210.0,18.54012680053711
2015-05-15,19.959999084472656,19.31999969482422,19.799999237060547,19.527999877929688,41340597.0,18.00177001953125
2015-05-18,19.868000030517578,19.0,19.399999618530273,19.351999282836914,35219045.0,17.839527130126953
2015-05-19,20.323999404907227,19.284000396728516,19.399999618530273,20.191999435424805,52099102.0,18.613874435424805
2015-05-20,20.916000366210938,20.007999420166016,20.191999435424805,20.1200008392334,54773790.0,18.547502517700195
2015-05-21,20.979999542236328,20.076000213623047,20.395999908447266,20.788000106811523,50346142.0,19.163291931152344
2015-05-22,22.868000030517578,20.799999237060547,21.195999145507812,22.868000030517578,94842727.0,21.08072853088379
2015-05-25,23.332000732421875,22.312000274658203,22.799999237060547,23.191999435424805,82731215.0,21.379405975341797
2015-05-26,24.75200080871582,22.799999237060547,23.0,24.45599937438965,87068355.0,22.54461669921875
2015-05-27,26.895999908447266,23.600000381469727,24.479999542236328,26.416000366210938,92594657.0,24.35143280029297
2015-05-28,27.95199966430664,23.775999069213867,27.200000762939453,23.775999069213867,148318965.0,21.917762756347656
2015-05-29,25.31999969482422,22.399999618530273,23.92799949645996,24.79199981689453,96040057.0,22.85435676574707
2015-06-01,27.27199935913086,25.115999221801758,25.392000198364258,27.27199935913086,96474790.0,25.140531539916992
2015-06-02,29.09600067138672,27.0,27.968000411987305,28.892000198364258,99127215.0,26.633920669555664
2015-06-03,29.200000762939453,27.200000762939453,29.200000762939453,28.187999725341797,74283607.0,25.984939575195312
2015-06-04,28.444000244140625,25.600000381469727,28.200000762939453,27.5,79145337.0,25.350711822509766
2015-06-05,29.8700008392334,28.0,29.0,28.09000015258789,56817094.0,26.019493103027344
2015-06-08,27.229999542236328,25.68000030517578,26.600000381469727,25.81999969482422,103637162.0,23.916812896728516
2015-06-09,26.100000381469727,25.020000457763672,25.8799991607666,25.969999313354492,64964287.0,24.055757522583008
2015-06-10,26.889999389648438,25.520000457763672,26.0,26.5,73340875.0,24.54669189453125
2015-06-11,26.809999465942383,25.899999618530273,26.559999465942383,26.549999237060547,64224000.0,24.593008041381836
2015-06-12,26.479999542236328,25.84000015258789,26.479999542236328,26.030000686645508,60236003.0,24.111337661743164
2015-06-15,26.559999465942383,25.68000030517578,26.079999923706055,25.8700008392334,54455196.0,23.963130950927734
2015-06-16,25.600000381469727,23.700000762939453,25.600000381469727,23.93000030517578,57017050.0,22.16612434387207
2015-06-17,24.290000915527344,22.200000762939453,23.899999618530273,23.969999313354492,56444700.0,22.203176498413086
2015-06-18,23.979999542236328,22.700000762939453,23.979999542236328,22.739999771118164,36334048.0,21.063838958740234
2015-06-19,22.399999618530273,20.469999313354492,22.31999969482422,20.469999313354492,44622065.0,18.96116065979004
2015-06-23,20.93000030517578,18.540000915527344,20.469999313354492,20.719999313354492,41244748.0,19.192733764648438
2015-06-24,21.399999618530273,20.3799991607666,20.729999542236328,21.1299991607666,44210359.0,19.572513580322266
2015-06-25,22.530000686645508,20.770000457763672,21.489999771118164,21.239999771118164,60321397.0,19.674406051635742
2015-06-26,20.59000015258789,19.1200008392334,20.399999618530273,19.1200008392334,44609189.0,17.710670471191406
2015-06-29,20.040000915527344,17.209999084472656,20.0,17.299999237060547,58084988.0,16.02482032775879
2015-06-30,19.0,15.619999885559082,17.0,18.989999771118164,62834677.0,17.590255737304688
2015-07-01,19.399999618530273,17.25,18.780000686645508,17.440000534057617,52987991.0,16.154502868652344
2015-07-02,17.850000381469727,15.880000114440918,17.799999237060547,16.100000381469727,50472374.0,14.913273811340332
2015-07-03,16.899999618530273,14.600000381469727,15.800000190734863,15.119999885559082,50252392.0,14.005508422851562
2015-07-06,16.6299991607666,14.5600004196167,16.6299991607666,15.40999984741211,58397388.0,14.27413272857666
2015-07-07,15.630000114440918,13.869999885559082,15.010000228881836,13.869999885559082,52233922.0,12.84764575958252
2015-07-08,12.479999542236328,12.479999542236328,12.479999542236328,12.479999542236328,7959100.0,11.560102462768555
2015-07-09,12.479999542236328,12.479999542236328,12.479999542236328,12.479999542236328,0.0,11.560102462768555
2015-07-10,12.479999542236328,12.479999542236328,12.479999542236328,12.479999542236328,0.0,11.560102462768555
2015-07-13,13.729999542236328,13.729999542236328,13.729999542236328,13.729999542236328,1072795.0,12.717965126037598
2015-07-14,15.100000381469727,15.100000381469727,15.100000381469727,15.100000381469727,2225811.0,13.986982345581055
2015-07-15,16.610000610351562,14.800000190734863,16.610000610351562,15.0600004196167,119529400.0,13.949932098388672
2015-07-16,15.989999771118164,13.819999694824219,14.0,15.600000381469727,63158532.0,14.450128555297852
2015-07-17,16.979999542236328,15.640000343322754,15.640000343322754,16.860000610351562,68791461.0,15.617255210876465
2015-07-20,17.639999389648438,16.510000228881836,16.950000762939453,17.15999984741211,76137900.0,15.895142555236816
2015-07-21,17.600000381469727,16.780000686645508,17.15999984741211,17.43000030517578,55086860.0,16.14523696899414
2015-07-22,18.760000228881836,17.149999618530273,17.549999237060547,18.59000015258789,84693605.0,17.219738006591797
2015-07-23,18.829999923706055,18.030000686645508,18.649999618530273,18.739999771118164,76256895.0,17.358678817749023
2015-07-24,19.209999084472656,17.790000915527344,18.68000030517578,18.15999984741211,74144025.0,16.821430206298828
2015-07-27,18.360000610351562,16.34000015258789,17.600000381469727,16.34000015258789,59383833.0,15.135583877563477
2015-07-28,16.68000030517578,14.850000381469727,15.210000038146973,15.4399995803833,55873204.0,14.301920890808105
2015-07-29,16.610000610351562,15.130000114440918,15.90999984741211,16.59000015258789,40060480.0,15.367155075073242
2015-07-30,16.989999771118164,15.75,16.489999771118164,15.960000038146973,44184988.0,14.78359317779541
2015-07-31,16.190000534057617,15.380000114440918,15.619999885559082,15.630000114440918,28532523.0,14.477917671203613
2015-08-03,16.31999969482422,15.220000267028809,15.550000190734863,15.710000038146973,40760963.0,14.552021026611328
2015-08-04,17.270000457763672,15.670000076293945,15.979999542236328,17.270000457763672,63550518.0,15.99703311920166
2015-08-05,18.049999237060547,17.049999237060547,17.200000762939453,17.450000762939453,76443638.0,16.16376495361328
2015-08-06,17.670000076293945,16.770000457763672,17.0,17.229999542236328,40092988.0,15.959978103637695
2015-08-07,18.18000030517578,17.3799991607666,17.549999237060547,18.06999969482422,67814693.0,16.73806381225586
2015-08-10,19.110000610351562,18.010000228881836,18.350000381469727,18.920000076293945,84992666.0,17.52541160583496
2015-08-11,18.899999618530273,18.229999542236328,18.739999771118164,18.399999618530273,71178534.0,17.04374122619629
2015-08-12,18.6200008392334,17.8700008392334,17.93000030517578,17.889999389648438,43634460.0,16.571332931518555
2015-08-13,18.389999389648438,17.549999237060547,17.700000762939453,18.3700008392334,43037269.0,17.015953063964844
2015-08-14,18.979999542236328,18.200000762939453,18.420000076293945,18.469999313354492,56251919.0,17.10858154296875
2015-08-17,18.649999618530273,18.280000686645508,18.450000762939453,18.540000915527344,39557883.0,17.173423767089844
2015-08-18,19.15999984741211,16.690000534057617,18.690000534057617,16.690000534057617,80075627.0,15.459785461425781
2015-08-19,17.450000762939453,15.5,16.200000762939453,17.200000762939453,54426794.0,15.932193756103516
2015-08-20,17.299999237060547,16.209999084472656,16.899999618530273,16.270000457763672,33522615.0,15.0707426071167
2015-08-21,16.440000534057617,15.460000038146973,15.979999542236328,15.6899995803833,33581486.0,14.533493041992188
2015-08-24,15.199999809265137,14.119999885559082,15.010000228881836,14.119999885559082,32467351.0,13.079217910766602
2015-08-25,13.380000114440918,12.710000038146973,12.720000267028809,12.710000038146973,35639971.0,11.773149490356445
2015-08-26,13.289999961853027,11.520000457763672,12.779999732971191,11.829999923706055,44758443.0,10.958014488220215
2015-08-27,12.600000381469727,11.600000381469727,12.300000190734863,12.5600004196167,32274443.0,11.634206771850586
2015-08-28,13.619999885559082,12.65999984741211,12.880000114440918,13.600000381469727,38217751.0,12.59754753112793
2015-08-31,14.0600004196167,13.40999984741211,13.729999542236328,13.65999984741211,47622294.0,12.653124809265137
2015-09-01,13.649999618530273,12.289999961853027,13.649999618530273,12.3100004196167,35737603.0,11.402634620666504
2015-09-02,12.729999542236328,11.579999923706055,11.75,11.710000038146973,29547718.0,10.846858978271484
2015-09-07,12.569999694824219,12.010000228881836,12.09000015258789,12.229999542236328,26365557.0,11.328529357910156
2015-09-08,13.149999618530273,12.050000190734863,12.300000190734863,12.989999771118164,26443694.0,12.032508850097656
2015-09-09,13.579999923706055,12.899999618530273,13.09000015258789,13.470000267028809,40330009.0,12.477129936218262
2015-09-10,13.470000267028809,13.010000228881836,13.25,13.039999961853027,25618634.0,12.078824996948242
2015-09-11,13.289999961853027,12.920000076293945,12.960000038146973,13.170000076293945,20351362.0,12.19924259185791
2015-09-14,13.449999809265137,11.850000381469727,13.34000015258789,11.899999618530273,35068306.0,11.022854804992676
2015-09-15,12.149999618530273,11.199999809265137,11.75,11.399999618530273,26070658.0,10.559708595275879
2015-09-16,12.539999961853027,11.420000076293945,11.510000228881836,12.539999961853027,28986243.0,11.615679740905762
2015-09-17,13.170000076293945,12.220000267028809,12.539999961853027,12.270000457763672,45185145.0,11.365582466125488
2015-09-18,12.59000015258789,12.130000114440918,12.430000305175781,12.4399995803833,25479327.0,11.523051261901855
2015-09-21,12.970000267028809,12.050000190734863,12.199999809265137,12.9399995803833,29084711.0,11.986194610595703
2015-09-22,13.130000114440918,12.630000114440918,12.989999771118164,12.90999984741211,31901417.0,11.958406448364258
2015-09-23,12.899999618530273,12.520000457763672,12.649999618530273,12.630000114440918,23675805.0,11.69904613494873
2015-09-24,13.079999923706055,12.6899995803833,12.710000038146973,13.029999732971191,27047938.0,12.069561004638672
2015-09-25,14.25,12.8100004196167,12.899999618530273,13.869999885559082,87615347.0,12.84764575958252
2015-09-28,14.050000190734863,13.149999618530273,13.699999809265137,13.899999618530273,63935362.0,12.875434875488281
2015-09-29,13.800000190734863,13.220000267028809,13.449999809265137,13.289999961853027,35451413.0,12.310397148132324
2015-09-30,13.600000381469727,13.140000343322754,13.399999618530273,13.210000038146973,22311386.0,12.236294746398926
2015-10-08,13.949999809265137,13.510000228881836,13.779999732971191,13.789999961853027,37152857.0,12.773542404174805
2015-10-09,14.779999732971191,13.850000381469727,13.989999771118164,14.229999542236328,46940818.0,13.181110382080078
2015-10-12,15.550000190734863,14.300000190734863,14.420000076293945,15.430000305175781,71239938.0,14.292659759521484
2015-10-13,15.649999618530273,15.029999732971191,15.180000305175781,15.630000114440918,55324392.0,14.477917671203613
2015-10-14,15.979999542236328,15.25,15.5,15.359999656677246,57380918.0,14.227818489074707
2015-10-15,16.0,15.199999809265137,15.199999809265137,15.930000305175781,50245119.0,14.755804061889648
2015-10-16,16.780000686645508,15.710000038146973,16.1299991607666,16.469999313354492,73099215.0,15.255999565124512
2015-10-19,16.959999084472656,16.079999923706055,16.690000534057617,16.290000915527344,71539942.0,15.089269638061523
2015-10-20,16.469999313354492,16.06999969482422,16.200000762939453,16.450000762939453,40071536.0,15.237475395202637
2015-10-21,16.700000762939453,14.899999618530273,16.479999542236328,14.90999984741211,65661899.0,13.81098747253418
2015-10-22,15.640000343322754,14.890000343322754,15.0,15.59000015258789,44557234.0,14.440865516662598
2015-10-23,17.149999618530273,15.350000381469727,15.739999771118164,17.149999618530273,72668407.0,15.885875701904297
2015-10-26,18.280000686645508,17.110000610351562,18.200000762939453,17.389999389648438,129772882.0,16.10818862915039
2015-10-27,18.079999923706055,16.530000686645508,17.56999969482422,17.8799991607666,85807432.0,16.562068939208984
2015-10-28,18.200000762939453,17.079999923706055,17.479999542236328,17.219999313354492,61889918.0,15.950718879699707
2015-10-29,17.979999542236328,16.860000610351562,17.459999084472656,17.540000915527344,53445713.0,16.247129440307617
2015-10-30,17.469999313354492,16.799999237060547,17.25,17.020000457763672,39321432.0,15.765461921691895
2015-11-02,17.40999984741211,16.469999313354492,16.5,16.6299991607666,33548089.0,15.404207229614258
2015-11-03,17.149999618530273,16.389999389648438,16.75,16.8700008392334,36593455.0,15.626517295837402
2015-11-04,17.989999771118164,16.899999618530273,17.059999465942383,17.860000610351562,63484346.0,16.54354476928711
2015-11-05,18.899999618530273,17.479999542236328,17.899999618530273,18.440000534057617,99234293.0,17.080791473388672
2015-11-06,18.75,18.100000381469727,18.299999237060547,18.440000534057617,68649470.0,17.080791473388672
2015-11-09,18.950000762939453,17.899999618530273,18.200000762939453,18.579999923706055,77303464.0,17.210472106933594
2015-11-10,19.5,18.5,18.65999984741211,18.8700008392334,86150638.0,17.47909927368164
2015-11-11,19.170000076293945,18.549999237060547,18.989999771118164,19.139999389648438,57511419.0,17.729196548461914
2015-11-12,19.360000610351562,18.700000762939453,19.299999237060547,19.0,60151653.0,17.59951400756836
2015-11-13,18.989999771118164,18.309999465942383,18.760000228881836,18.700000762939453,50941344.0,17.32162857055664
2015-11-16,19.440000534057617,18.100000381469727,18.200000762939453,19.399999618530273,57876792.0,17.970029830932617
2015-11-17,20.360000610351562,19.40999984741211,19.899999618530273,19.6200008392334,105611540.0,18.173816680908203
2015-11-18,19.770000457763672,18.700000762939453,19.5,18.90999984741211,51412935.0,17.516149520874023
2015-11-19,19.280000686645508,18.549999237060547,19.0,19.190000534057617,42208166.0,17.775510787963867
2015-11-20,19.360000610351562,18.799999237060547,19.280000686645508,19.059999465942383,41829019.0,17.65509033203125
2015-11-23,19.219999313354492,18.719999313354492,19.0,18.84000015258789,35022143.0,17.451309204101562
2015-11-24,19.219999313354492,18.600000381469727,18.729999542236328,19.200000762939453,33036903.0,17.784772872924805
2015-11-25,19.459999084472656,18.90999984741211,19.100000381469727,19.34000015258789,45721234.0,17.91445541381836
2015-11-26,19.56999969482422,18.770000457763672,19.510000228881836,18.809999465942383,45964596.0,17.423519134521484
2015-11-27,18.969999313354492,17.0,18.68000030517578,17.43000030517578,47373654.0,16.14523696899414
2015-11-30,18.15999984741211,16.450000762939453,17.600000381469727,18.100000381469727,42967588.0,16.765853881835938
2015-12-01,19.600000381469727,17.989999771118164,18.190000534057617,19.0,74135070.0,17.59951400756836
2015-12-02,18.799999237060547,17.600000381469727,18.600000381469727,18.299999237060547,43563214.0,16.95111083984375
2015-12-03,18.959999084472656,18.329999923706055,18.350000381469727,18.549999237060547,41470265.0,17.18268394470215
2015-12-04,18.489999771118164,18.0,18.489999771118164,18.1299991607666,32520963.0,16.79364013671875
2015-12-07,18.600000381469727,18.139999389648438,18.5,18.329999923706055,22994572.0,16.978900909423828
2015-12-08,18.850000381469727,18.0,18.5,18.100000381469727,37955526.0,16.765853881835938
2015-12-09,17.989999771118164,17.3799991607666,17.989999771118164,17.510000228881836,28165827.0,16.219343185424805
2015-12-10,17.690000534057617,17.31999969482422,17.5,17.520000457763672,20071000.0,16.228605270385742
2015-12-11,17.5,17.079999923706055,17.420000076293945,17.15999984741211,15688697.0,15.895142555236816
2015-12-14,17.600000381469727,16.989999771118164,17.049999237060547,17.549999237060547,17444702.0,16.256393432617188
2015-12-15,17.75,17.40999984741211,17.75,17.56999969482422,17213073.0,16.274919509887695
2015-12-16,18.149999618530273,17.5,17.649999618530273,17.860000610351562,26352277.0,16.54354476928711
2015-12-17,18.209999084472656,17.799999237060547,17.860000610351562,18.200000762939453,34259775.0,16.858482360839844
2015-12-18,18.489999771118164,18.010000228881836,18.040000915527344,18.209999084472656,35902783.0,16.86774444580078
2015-12-21,18.299999237060547,17.940000534057617,18.139999389648438,18.190000534057617,27623018.0,16.84922218322754
2015-12-22,18.350000381469727,17.969999313354492,18.290000915527344,18.18000030517578,21591354.0,16.839956283569336
2015-12-23,18.270000457763672,17.799999237060547,18.239999771118164,17.860000610351562,26073134.0,16.54354476928711
2015-12-24,18.110000610351562,17.709999084472656,17.799999237060547,17.959999084472656,18010594.0,16.636173248291016
2015-12-25,18.09000015258789,17.8700008392334,17.989999771118164,17.969999313354492,14456215.0,16.645435333251953
2015-12-28,18.18000030517578,17.329999923706055,18.049999237060547,17.3700008392334,25822601.0,16.089662551879883
2015-12-29,17.520000457763672,17.09000015258789,17.34000015258789,17.43000030517578,17118784.0,16.14523696899414
2015-12-30,17.579999923706055,17.260000228881836,17.450000762939453,17.469999313354492,14317861.0,16.18229103088379
2015-12-31,17.639999389648438,17.270000457763672,17.520000457763672,17.280000686645508,15452336.0,16.006296157836914
2016-01-04,17.350000381469727,15.609999656677246,17.280000686645508,15.670000076293945,19061461.0,14.514969825744629
2016-01-05,15.869999885559082,14.800000190734863,15.0,15.270000457763672,29837638.0,14.144453048706055
2016-01-06,15.670000076293945,15.25,15.449999809265137,15.59000015258789,15320587.0,14.440865516662598
2016-01-07,15.390000343322754,14.100000381469727,15.390000343322754,14.180000305175781,4480450.0,13.134797096252441
2016-01-08,14.869999885559082,13.5,14.529999732971191,14.380000114440918,23171881.0,13.32005500793457
2016-01-11,14.489999771118164,13.199999809265137,14.100000381469727,13.390000343322754,23527557.0,12.403026580810547
2016-01-12,13.819999694824219,13.239999771118164,13.520000457763672,13.649999618530273,16522743.0,12.6438627243042
2016-01-13,13.970000267028809,13.199999809265137,13.890000343322754,13.260000228881836,15481765.0,12.282609939575195
2016-01-14,13.770000457763672,12.699999809265137,12.859999656677246,13.720000267028809,15203990.0,12.708702087402344
2016-01-15,13.760000228881836,13.0600004196167,13.699999809265137,13.220000267028809,15014867.0,12.245556831359863
2016-01-18,13.550000190734863,12.819999694824219,12.949999809265137,13.399999618530273,14765596.0,12.4122896194458
2016-01-19,13.850000381469727,13.170000076293945,13.369999885559082,13.819999694824219,20523187.0,12.80133056640625
2016-01-20,14.180000305175781,13.640000343322754,13.75,13.770000457763672,22900381.0,12.755017280578613
2016-01-21,13.819999694824219,13.050000190734863,13.5,13.09000015258789,18097558.0,12.125139236450195
2016-01-22,13.369999885559082,12.899999618530273,13.270000457763672,13.260000228881836,12028612.0,12.282609939575195
2016-01-25,13.569999694824219,13.260000228881836,13.380000114440918,13.350000381469727,10364438.0,12.365975379943848
2016-01-26,13.279999732971191,12.050000190734863,13.210000038146973,12.239999771118164,19464462.0,11.337793350219727
2016-01-27,12.449999809265137,11.520000457763672,12.350000381469727,12.170000076293945,16447554.0,11.272953033447266
2016-01-28,12.260000228881836,11.600000381469727,12.100000381469727,11.65999984741211,10076529.0,10.800543785095215
2016-01-29,12.25,11.619999885559082,11.720000267028809,12.100000381469727,14115928.0,11.208111763000488
2016-02-01,12.489999771118164,12.100000381469727,12.149999618530273,12.289999961853027,15812236.0,11.38410758972168
2016-02-02,12.720000267028809,12.25,12.289999961853027,12.680000305175781,15214371.0,11.745360374450684
2016-02-03,12.6899995803833,12.300000190734863,12.5,12.59000015258789,10850767.0,11.661994934082031
2016-02-04,12.779999732971191,12.579999923706055,12.630000114440918,12.760000228881836,13507516.0,11.819463729858398
2016-02-05,12.9399995803833,12.640000343322754,12.800000190734863,12.65999984741211,10327669.0,11.726834297180176
2016-02-15,12.609999656677246,12.010000228881836,12.149999618530273,12.460000038146973,12495504.0,11.541576385498047
2016-02-16,13.199999809265137,12.550000190734863,12.579999923706055,13.1899995803833,21830616.0,12.217767715454102
2016-02-17,13.640000343322754,13.0,13.15999984741211,13.579999923706055,27726215.0,12.579021453857422
2016-02-18,13.640000343322754,13.329999923706055,13.5,13.380000114440918,22432019.0,12.393763542175293
2016-02-19,13.5,13.3100004196167,13.329999923706055,13.489999771118164,14751876.0,12.49565601348877
2016-02-22,13.779999732971191,13.520000457763672,13.75,13.65999984741211,19924426.0,12.653124809265137
2016-02-23,13.699999809265137,13.210000038146973,13.6899995803833,13.430000305175781,17338099.0,12.440077781677246
2016-02-24,13.539999961853027,13.130000114440918,13.350000381469727,13.470000267028809,16512309.0,12.477129936218262
2016-02-25,13.970000267028809,12.510000228881836,13.510000228881836,12.75,45892415.0,11.810200691223145
2016-02-26,13.4399995803833,12.520000457763672,12.979999542236328,13.229999542236328,28237509.0,12.2548189163208
2016-02-29,13.119999885559082,12.079999923706055,13.0,12.369999885559082,22944866.0,11.458210945129395
2016-03-01,12.720000267028809,12.100000381469727,12.399999618530273,12.609999656677246,18732881.0,11.680520057678223
2016-03-02,13.260000228881836,12.25,12.460000038146973,13.170000076293945,39107642.0,12.19924259185791
2016-03-03,13.680000305175781,12.960000038146973,13.050000190734863,13.479999542236328,40615433.0,12.4863920211792
2016-03-04,13.470000267028809,12.619999885559082,13.359999656677246,12.850000381469727,29343326.0,11.902830123901367
2016-03-07,13.270000457763672,12.90999984741211,12.989999771118164,13.050000190734863,16751999.0,12.088088035583496
2016-03-08,13.050000190734863,12.399999618530273,13.050000190734863,12.899999618530273,16024426.0,11.949143409729004
2016-03-09,12.779999732971191,12.5,12.649999618530273,12.539999961853027,11687676.0,11.615679740905762
2016-03-10,12.680000305175781,12.329999923706055,12.539999961853027,12.350000381469727,9396327.0,11.439685821533203
2016-03-11,12.4399995803833,12.180000305175781,12.199999809265137,12.279999732971191,9964465.0,11.374844551086426
2016-03-14,12.800000190734863,12.399999618530273,12.399999618530273,12.640000343322754,15788540.0,11.708308219909668
2016-03-15,12.829999923706055,12.569999694824219,12.65999984741211,12.609999656677246,11461119.0,11.680520057678223
2016-03-16,12.739999771118164,12.359999656677246,12.619999885559082,12.399999618530273,10586805.0,11.48599910736084
2016-03-17,12.779999732971191,12.399999618530273,12.420000076293945,12.729999542236328,17076466.0,11.791674613952637
2016-03-18,13.199999809265137,12.75,12.800000190734863,13.119999885559082,31602495.0,12.152928352355957
2016-03-21,13.569999694824219,13.149999618530273,13.3100004196167,13.479999542236328,37347221.0,12.4863920211792
2016-03-22,13.670000076293945,13.210000038146973,13.359999656677246,13.460000038146973,30676765.0,12.467866897583008
2016-03-23,13.529999732971191,13.25,13.359999656677246,13.420000076293945,21554118.0,12.430815696716309
2016-03-24,13.609999656677246,13.180000305175781,13.350000381469727,13.220000267028809,29617674.0,12.245556831359863
2016-03-25,13.289999961853027,13.050000190734863,13.119999885559082,13.199999809265137,15925683.0,12.227031707763672
2016-03-28,13.380000114440918,12.979999542236328,13.270000457763672,13.020000457763672,17800296.0,12.060298919677734
2016-03-29,13.09000015258789,12.600000381469727,13.09000015258789,12.710000038146973,15768247.0,11.773149490356445
2016-03-30,13.140000343322754,12.779999732971191,12.8100004196167,13.130000114440918,14429011.0,12.162190437316895
2016-03-31,13.369999885559082,13.140000343322754,13.199999809265137,13.180000305175781,18903241.0,12.208504676818848
2016-04-01,13.25,12.899999618530273,13.180000305175781,13.100000381469727,13139685.0,12.13440227508545
2016-04-05,13.4399995803833,13.069999694824219,13.109999656677246,13.399999618530273,21364878.0,12.4122896194458
2016-04-06,13.699999809265137,13.279999732971191,13.369999885559082,13.59000015258789,30885579.0,12.588284492492676
2016-04-07,13.680000305175781,13.25,13.59000015258789,13.270000457763672,25654516.0,12.291872024536133
2016-04-08,13.15999984741211,13.0,13.149999618530273,13.119999885559082,16246087.0,12.152928352355957
2016-04-11,13.619999885559082,13.1899995803833,13.1899995803833,13.59000015258789,24155642.0,12.588284492492676
2016-04-12,13.680000305175781,13.3100004196167,13.510000228881836,13.449999809265137,17576501.0,12.45860481262207
2016-04-13,13.779999732971191,13.489999771118164,13.510000228881836,13.5600004196167,33735238.0,12.56049633026123
2016-04-14,14.460000038146973,13.510000228881836,13.619999885559082,14.319999694824219,57862132.0,13.26447582244873
2016-04-15,14.260000228881836,13.979999542236328,14.149999618530273,14.109999656677246,33047104.0,13.069955825805664
2016-04-18,13.989999771118164,13.75,13.949999809265137,13.779999732971191,26136244.0,12.76427936553955
2016-04-19,14.119999885559082,13.819999694824219,13.850000381469727,13.960000038146973,20667545.0,12.931012153625488
2016-04-20,14.0,13.010000228881836,13.899999618530273,13.300000190734863,35692018.0,12.319661140441895
2016-04-21,13.479999542236328,13.119999885559082,13.199999809265137,13.170000076293945,16055911.0,12.19924259185791
2016-04-22,13.199999809265137,12.970000267028809,13.0,13.180000305175781,12700786.0,12.208504676818848
2016-04-25,13.1899995803833,12.899999618530273,13.149999618530273,13.050000190734863,9242775.0,12.088088035583496
2016-04-26,13.260000228881836,13.0600004196167,13.119999885559082,13.25,9369331.0,12.273345947265625
2016-04-27,13.319999694824219,13.149999618530273,13.260000228881836,13.229999542236328,10817377.0,12.2548189163208
2016-04-28,13.270000457763672,12.90999984741211,13.220000267028809,13.0600004196167,12274490.0,12.09735107421875
2016-04-29,13.09000015258789,12.960000038146973,13.0600004196167,13.0,7511099.0,12.041773796081543
2016-05-03,13.380000114440918,12.949999809265137,13.010000228881836,13.350000381469727,13156405.0,12.365975379943848
2016-05-04,13.460000038146973,13.25,13.279999732971191,13.420000076293945,13687077.0,12.430815696716309
2016-05-05,13.449999809265137,13.199999809265137,13.199999809265137,13.40999984741211,11980952.0,12.421552658081055
2016-05-06,13.449999809265137,12.850000381469727,13.420000076293945,12.880000114440918,18093726.0,11.930619239807129
2016-05-09,12.859999656677246,12.369999885559082,12.859999656677246,12.420000076293945,14042518.0,11.504525184631348
2016-05-10,12.550000190734863,12.369999885559082,12.489999771118164,12.420000076293945,7123526.0,11.504525184631348
2016-05-11,12.539999961853027,12.329999923706055,12.470000267028809,12.390000343322754,6092808.0,11.476737976074219
2016-05-12,12.350000381469727,12.109999656677246,12.350000381469727,12.3100004196167,7168990.0,11.402634620666504
2016-05-13,12.449999809265137,12.210000038146973,12.3100004196167,12.220000267028809,5940568.0,11.319267272949219
2016-05-16,12.489999771118164,12.180000305175781,12.229999542236328,12.489999771118164,6185840.0,11.569365501403809
2016-05-17,12.579999923706055,12.399999618530273,12.5,12.4399995803833,6341495.0,11.523051261901855
2016-05-18,12.390000343322754,12.0,12.390000343322754,12.119999885559082,9019302.0,11.226638793945312
2016-05-19,12.279999732971191,12.050000190734863,12.130000114440918,12.09000015258789,6702413.0,11.19884967803955
2016-05-20,12.220000267028809,12.050000190734863,12.100000381469727,12.210000038146973,5500037.0,11.310004234313965
2016-05-23,12.359999656677246,12.149999618530273,12.210000038146973,12.289999961853027,6600499.0,11.38410758972168
2016-05-24,12.289999961853027,12.119999885559082,12.279999732971191,12.15999984741211,5347786.0,11.263689994812012
2016-05-25,12.329999923706055,12.100000381469727,12.199999809265137,12.130000114440918,6278641.0,11.235901832580566
2016-05-26,12.1899995803833,11.850000381469727,12.140000343322754,12.130000114440918,8395247.0,11.235901832580566
2016-05-27,12.1899995803833,12.050000190734863,12.109999656677246,12.119999885559082,5477579.0,11.226638793945312
2016-05-30,12.130000114440918,11.949999809265137,12.100000381469727,12.050000190734863,4116599.0,11.161797523498535
2016-05-31,12.5600004196167,12.039999961853027,12.039999961853027,12.489999771118164,16363931.0,11.569365501403809
2016-06-01,12.59000015258789,12.390000343322754,12.510000228881836,12.430000305175781,11528135.0,11.513789176940918
2016-06-02,12.84000015258789,12.430000305175781,12.430000305175781,12.760000228881836,21245515.0,11.819463729858398
2016-06-03,12.739999771118164,12.479999542236328,12.6899995803833,12.640000343322754,15596734.0,11.708308219909668
2016-06-06,12.680000305175781,12.460000038146973,12.680000305175781,12.5600004196167,9334029.0,11.634206771850586
2016-06-07,12.600000381469727,12.449999809265137,12.600000381469727,12.5,7029505.0,11.578628540039062
2016-06-08,12.699999809265137,12.460000038146973,12.520000457763672,12.579999923706055,10591805.0,11.652731895446777
2016-06-13,12.470000267028809,11.979999542236328,12.390000343322754,12.0,12674572.0,11.115483283996582
2016-06-14,12.119999885559082,11.979999542236328,12.0,12.069999694824219,6539178.0,11.180323600769043
2016-06-15,12.359999656677246,11.930000305175781,12.0,12.289999961853027,12541403.0,11.38410758972168
2016-06-16,12.300000190734863,12.09000015258789,12.300000190734863,12.119999885559082,9671656.0,11.226638793945312
2016-06-17,12.279999732971191,12.100000381469727,12.119999885559082,12.260000228881836,11151848.0,11.356318473815918
2016-06-20,12.380000114440918,12.220000267028809,12.300000190734863,12.350000381469727,7451596.0,11.439685821533203
2016-06-21,12.479999542236328,12.279999732971191,12.449999809265137,12.359999656677246,10212032.0,11.44894790649414
2016-06-22,12.460000038146973,12.25,12.359999656677246,12.460000038146973,7228989.0,11.541576385498047
2016-06-23,12.609999656677246,12.3100004196167,12.470000267028809,12.479999542236328,13375818.0,11.560102462768555
2016-06-24,12.5,11.979999542236328,12.399999618530273,12.170000076293945,14757020.0,11.272953033447266
2016-06-27,12.369999885559082,12.0600004196167,12.0600004196167,12.34000015258789,9763286.0,11.430421829223633
2016-06-28,12.670000076293945,12.380000114440918,12.4399995803833,12.550000190734863,17801301.0,11.624943733215332
2016-06-29,12.649999618530273,12.479999542236328,12.600000381469727,12.550000190734863,12455339.0,11.624943733215332
2016-06-30,12.630000114440918,12.460000038146973,12.550000190734863,12.5600004196167,10507319.0,11.634206771850586
2016-07-01,12.630000114440918,12.510000228881836,12.579999923706055,12.550000190734863,9860187.0,11.624943733215332
2016-07-04,12.850000381469727,12.510000228881836,12.510000228881836,12.779999732971191,20067935.0,11.83798885345459
2016-07-05,12.869999885559082,12.6899995803833,12.760000228881836,12.819999694824219,14973713.0,11.875041007995605
2016-07-06,12.800000190734863,12.670000076293945,12.800000190734863,12.770000457763672,10231244.0,11.828727722167969
2016-07-07,12.84000015258789,12.670000076293945,12.789999961853027,12.819999694824219,13220944.0,11.875041007995605
2016-07-08,12.699999809265137,12.550000190734863,12.699999809265137,12.550000190734863,9345621.0,11.771862030029297
2016-07-11,12.710000038146973,12.529999732971191,12.539999961853027,12.569999694824219,12628039.0,11.790621757507324
2016-07-12,12.829999923706055,12.539999961853027,12.59000015258789,12.800000190734863,19029013.0,12.006360054016113
2016-07-13,13.100000381469727,12.800000190734863,12.880000114440918,12.829999923706055,21028226.0,12.034500122070312
2016-07-14,13.079999923706055,12.680000305175781,12.800000190734863,12.949999809265137,18713602.0,12.147059440612793
2016-07-15,13.0600004196167,12.890000343322754,12.960000038146973,12.970000267028809,14004111.0,12.165820121765137
2016-07-18,13.050000190734863,12.729999542236328,12.989999771118164,12.880000114440918,13235009.0,12.081400871276855
2016-07-19,12.9399995803833,12.789999961853027,12.850000381469727,12.859999656677246,9515946.0,12.062640190124512
2016-07-20,12.930000305175781,12.779999732971191,12.899999618530273,12.789999961853027,8235583.0,11.996979713439941
2016-07-21,12.869999885559082,12.720000267028809,12.800000190734863,12.760000228881836,9534006.0,11.968840599060059
2016-07-22,12.779999732971191,12.579999923706055,12.739999771118164,12.609999656677246,9834118.0,11.828141212463379
2016-07-25,12.8100004196167,12.539999961853027,12.579999923706055,12.729999542236328,9484465.0,11.94070053100586
2016-07-26,12.949999809265137,12.699999809265137,12.720000267028809,12.9399995803833,11484702.0,12.137679100036621
2016-07-27,12.989999771118164,12.430000305175781,12.949999809265137,12.520000457763672,21970944.0,11.743722915649414
2016-07-28,12.649999618530273,12.350000381469727,12.510000228881836,12.550000190734863,12002173.0,11.771862030029297
2016-07-29,12.609999656677246,12.40999984741211,12.550000190734863,12.479999542236328,6607714.0,11.706201553344727
2016-08-01,12.489999771118164,12.149999618530273,12.479999542236328,12.34000015258789,8122992.0,11.574882507324219
2016-08-02,12.380000114440918,12.300000190734863,12.350000381469727,12.369999885559082,4556669.0,11.603022575378418
2016-08-03,12.399999618530273,12.260000228881836,12.319999694824219,12.34000015258789,4522555.0,11.574882507324219
2016-08-04,12.399999618530273,12.279999732971191,12.3100004196167,12.369999885559082,4681819.0,11.603022575378418
2016-08-05,12.420000076293945,12.3100004196167,12.380000114440918,12.319999694824219,4668065.0,11.556122779846191
2016-08-08,12.4399995803833,12.239999771118164,12.3100004196167,12.430000305175781,5744602.0,11.659302711486816
2016-08-09,12.640000343322754,12.430000305175781,12.449999809265137,12.59000015258789,11050322.0,11.809381484985352
2016-08-10,12.619999885559082,12.479999542236328,12.600000381469727,12.5,5831455.0,11.72496223449707
2016-08-11,12.539999961853027,12.319999694824219,12.510000228881836,12.350000381469727,7629791.0,11.58426284790039
2016-08-12,12.430000305175781,12.260000228881836,12.329999923706055,12.399999618530273,8836693.0,11.6311616897583
2016-08-15,12.84000015258789,12.380000114440918,12.420000076293945,12.739999771118164,19300795.0,11.950079917907715
2016-08-16,12.8100004196167,12.65999984741211,12.739999771118164,12.800000190734863,11810698.0,12.006360054016113
2016-08-17,12.850000381469727,12.65999984741211,12.800000190734863,12.760000228881836,10552275.0,11.968840599060059
2016-08-18,12.8100004196167,12.680000305175781,12.739999771118164,12.710000038146973,8294046.0,11.921940803527832
2016-08-19,12.850000381469727,12.6899995803833,12.739999771118164,12.819999694824219,12193144.0,12.025120735168457
2016-08-22,12.949999809265137,12.640000343322754,12.859999656677246,12.649999618530273,11378301.0,11.865659713745117
2016-08-23,12.829999923706055,12.609999656677246,12.6899995803833,12.789999961853027,9107748.0,11.996979713439941
2016-08-24,12.850000381469727,12.729999542236328,12.789999961853027,12.829999923706055,7696263.0,12.034500122070312
2016-08-25,12.760000228881836,12.600000381469727,12.760000228881836,12.680000305175781,9030116.0,11.893800735473633
2016-08-26,12.979999542236328,12.649999618530273,12.680000305175781,12.920000076293945,19002498.0,12.11892032623291
2016-08-29,13.449999809265137,12.779999732971191,12.819999694824219,13.130000114440918,43480965.0,12.315898895263672
2016-08-30,13.15999984741211,12.920000076293945,13.130000114440918,12.9399995803833,20115053.0,12.137679100036621
2016-08-31,13.079999923706055,12.930000305175781,12.930000305175781,13.0,12979302.0,12.193960189819336
2016-09-01,13.119999885559082,12.75,12.979999542236328,12.760000228881836,17039395.0,11.968840599060059
2016-09-02,12.850000381469727,12.65999984741211,12.720000267028809,12.779999732971191,11303220.0,11.987600326538086
2016-09-05,13.130000114440918,12.779999732971191,12.829999923706055,12.949999809265137,18215283.0,12.147059440612793
2016-09-06,14.229999542236328,12.760000228881836,12.890000343322754,13.949999809265137,93490600.0,13.085058212280273
2016-09-07,14.390000343322754,13.710000038146973,13.779999732971191,13.84000015258789,84339366.0,12.981878280639648
2016-09-08,14.210000038146973,13.699999809265137,13.800000190734863,14.1899995803833,55451079.0,13.310176849365234
2016-09-09,14.149999618530273,13.819999694824219,14.149999618530273,13.850000381469727,32924284.0,12.99125862121582
2016-09-12,13.760000228881836,13.350000381469727,13.609999656677246,13.420000076293945,38273724.0,12.587919235229492
2016-09-13,13.739999771118164,13.260000228881836,13.579999923706055,13.40999984741211,37206600.0,12.57853889465332
2016-09-14,13.5600004196167,13.229999542236328,13.319999694824219,13.430000305175781,24565395.0,12.597298622131348
2016-09-19,13.550000190734863,13.369999885559082,13.460000038146973,13.449999809265137,18459724.0,12.616059303283691
2016-09-20,13.619999885559082,13.229999542236328,13.460000038146973,13.300000190734863,28500318.0,12.475359916687012
2016-09-21,13.329999923706055,13.130000114440918,13.300000190734863,13.199999809265137,20377973.0,12.381559371948242
2016-09-22,13.369999885559082,13.220000267028809,13.279999732971191,13.279999732971191,20989155.0,12.456598281860352
2016-09-23,13.479999542236328,13.25,13.319999694824219,13.270000457763672,22323251.0,12.447219848632812
2016-09-26,13.220000267028809,12.779999732971191,13.199999809265137,12.829999923706055,29012633.0,12.034500122070312
2016-09-27,12.880000114440918,12.59000015258789,12.829999923706055,12.850000381469727,19956286.0,12.053260803222656
2016-09-28,12.84000015258789,12.6899995803833,12.84000015258789,12.739999771118164,9729511.0,11.950079917907715
2016-09-29,12.84000015258789,12.729999542236328,12.779999732971191,12.789999961853027,9918515.0,11.996979713439941
2016-09-30,12.850000381469727,12.729999542236328,12.789999961853027,12.779999732971191,8932521.0,11.987600326538086
2016-10-10,13.15999984741211,12.859999656677246,12.899999618530273,13.119999885559082,16674552.0,12.306519508361816
2016-10-11,13.140000343322754,13.039999961853027,13.0600004196167,13.100000381469727,9776546.0,12.287759780883789
2016-10-12,13.130000114440918,12.979999542236328,13.050000190734863,13.069999694824219,9789276.0,12.25961971282959
2016-10-13,13.1899995803833,13.069999694824219,13.09000015258789,13.109999656677246,12425027.0,12.297140121459961
2016-10-14,13.239999771118164,13.050000190734863,13.109999656677246,13.140000343322754,13224380.0,12.325279235839844
2016-10-17,13.229999542236328,12.699999809265137,13.15999984741211,12.789999961853027,19715418.0,11.996979713439941
2016-10-18,12.970000267028809,12.760000228881836,12.789999961853027,12.960000038146973,14270248.0,12.156440734863281
2016-10-19,13.039999961853027,12.899999618530273,13.0,12.920000076293945,11105642.0,12.11892032623291
2016-10-20,13.359999656677246,12.899999618530273,12.9399995803833,13.220000267028809,25204672.0,12.40031909942627
2016-10-21,13.279999732971191,13.0,13.25,13.140000343322754,17798663.0,12.325279235839844
2016-10-24,13.289999961853027,13.100000381469727,13.140000343322754,13.260000228881836,17877243.0,12.437840461730957
2016-10-25,13.3100004196167,13.130000114440918,13.260000228881836,13.210000038146973,14157723.0,12.390939712524414
2016-10-26,13.229999542236328,13.020000457763672,13.180000305175781,13.050000190734863,13295524.0,12.240859985351562
2016-10-27,13.119999885559082,13.010000228881836,13.079999923706055,13.069999694824219,7427654.0,12.25961971282959
2016-10-28,13.119999885559082,12.880000114440918,13.069999694824219,12.880000114440918,12820301.0,12.081400871276855
2016-10-31,12.9399995803833,12.789999961853027,12.899999618530273,12.890000343322754,8677278.0,12.090780258178711
2016-11-01,13.020000457763672,12.859999656677246,12.890000343322754,12.979999542236328,9197533.0,12.175199508666992
2016-11-02,13.0,12.800000190734863,12.979999542236328,12.829999923706055,9553552.0,12.034500122070312
2016-11-03,13.069999694824219,12.789999961853027,12.800000190734863,12.949999809265137,11772545.0,12.147059440612793
2016-11-04,13.069999694824219,12.920000076293945,12.949999809265137,13.050000190734863,12025513.0,12.240859985351562
2016-11-07,13.430000305175781,13.130000114440918,13.300000190734863,13.170000076293945,26653502.0,12.353419303894043
2016-11-08,13.25,13.09000015258789,13.199999809265137,13.15999984741211,13431067.0,12.344039916992188
2016-11-09,13.210000038146973,12.829999923706055,13.180000305175781,12.970000267028809,17346952.0,12.165820121765137
2016-11-10,13.270000457763672,13.050000190734863,13.100000381469727,13.210000038146973,19533481.0,12.390939712524414
2016-11-11,13.260000228881836,13.09000015258789,13.239999771118164,13.25,20250304.0,12.428459167480469
2016-11-14,13.329999923706055,13.15999984741211,13.25,13.25,18114412.0,12.428459167480469
2016-11-15,13.479999542236328,13.220000267028809,13.260000228881836,13.470000267028809,25651812.0,12.634819030761719
2016-11-16,13.520000457763672,13.329999923706055,13.479999542236328,13.369999885559082,19122835.0,12.54101848602295
2016-11-17,13.449999809265137,13.229999542236328,13.420000076293945,13.300000190734863,13777334.0,12.475359916687012
2016-11-18,13.34000015258789,13.220000267028809,13.3100004196167,13.25,11046614.0,12.428459167480469
2016-11-21,13.279999732971191,13.180000305175781,13.229999542236328,13.25,12075748.0,12.428459167480469
2016-11-22,13.3100004196167,13.210000038146973,13.25,13.300000190734863,12527048.0,12.475359916687012
2016-11-23,13.319999694824219,13.119999885559082,13.319999694824219,13.149999618530273,15084129.0,12.334659576416016
2016-11-24,13.199999809265137,13.069999694824219,13.149999618530273,13.100000381469727,12613094.0,12.287759780883789
2016-11-25,13.229999542236328,12.949999809265137,13.100000381469727,13.199999809265137,12607370.0,12.381559371948242
2016-11-28,13.260000228881836,13.140000343322754,13.25,13.199999809265137,11890797.0,12.381559371948242
2016-11-29,13.229999542236328,13.069999694824219,13.199999809265137,13.109999656677246,14765931.0,12.297140121459961
2016-11-30,13.140000343322754,13.010000228881836,13.069999694824219,13.050000190734863,11199692.0,12.240859985351562
2016-12-01,13.130000114440918,13.020000457763672,13.050000190734863,13.09000015258789,9039895.0,12.278379440307617
2016-12-02,13.100000381469727,12.880000114440918,13.0600004196167,12.899999618530273,14486552.0,12.100159645080566
2016-12-05,13.039999961853027,12.819999694824219,12.850000381469727,13.020000457763672,9759354.0,12.212719917297363
2016-12-06,13.079999923706055,12.930000305175781,13.079999923706055,12.949999809265137,5884803.0,12.147059440612793
2016-12-07,13.119999885559082,12.890000343322754,12.960000038146973,13.119999885559082,10138188.0,12.306519508361816
2016-12-08,13.140000343322754,12.979999542236328,13.109999656677246,12.989999771118164,7144792.0,12.184578895568848
2016-12-09,13.100000381469727,12.960000038146973,13.0,12.979999542236328,7061344.0,12.175199508666992
2016-12-12,13.0,12.449999809265137,12.989999771118164,12.5,17847724.0,11.72496223449707
2016-12-13,12.5600004196167,12.3100004196167,12.5,12.479999542236328,7855059.0,11.706201553344727
2016-12-14,12.479999542236328,12.289999961853027,12.479999542236328,12.319999694824219,8574438.0,11.556122779846191
2016-12-15,12.449999809265137,12.289999961853027,12.300000190734863,12.380000114440918,6003745.0,11.612401962280273
2016-12-16,12.670000076293945,12.449999809265137,12.520000457763672,12.5600004196167,9952169.0,11.781242370605469
2016-12-19,12.75,12.550000190734863,12.65999984741211,12.59000015258789,9262887.0,11.809381484985352
2016-12-20,12.739999771118164,12.539999961853027,12.680000305175781,12.640000343322754,9100260.0,11.856280326843262
2016-12-21,12.739999771118164,12.600000381469727,12.65999984741211,12.699999809265137,8820241.0,11.91256046295166
2016-12-22,12.680000305175781,12.529999732971191,12.680000305175781,12.569999694824219,6976176.0,11.790621757507324
2016-12-23,12.579999923706055,12.359999656677246,12.539999961853027,12.380000114440918,7486047.0,11.612401962280273
2016-12-26,12.489999771118164,12.25,12.380000114440918,12.470000267028809,8543237.0,11.696823120117188
2016-12-27,12.569999694824219,12.399999618530273,12.460000038146973,12.430000305175781,6226390.0,11.659302711486816
2016-12-28,12.449999809265137,12.300000190734863,12.40999984741211,12.319999694824219,5323047.0,11.556122779846191
2016-12-29,12.40999984741211,12.319999694824219,12.329999923706055,12.34000015258789,4192191.0,11.574882507324219
2016-12-30,12.40999984741211,12.34000015258789,12.34000015258789,12.369999885559082,5057918.0,11.603022575378418
2017-01-03,12.539999961853027,12.420000076293945,12.420000076293945,12.5,7461709.0,11.72496223449707
2017-01-04,12.619999885559082,12.5,12.550000190734863,12.619999885559082,8171881.0,11.83752155303955
2017-01-05,12.680000305175781,12.550000190734863,12.59000015258789,12.600000381469727,8477252.0,11.818760871887207
2017-01-06,13.100000381469727,12.550000190734863,12.6899995803833,12.880000114440918,30988182.0,12.081400871276855
2017-01-09,12.90999984741211,12.720000267028809,12.859999656677246,12.880000114440918,12666293.0,12.081400871276855
2017-01-10,12.869999885559082,12.6899995803833,12.869999885559082,12.710000038146973,9633998.0,11.921940803527832
2017-01-11,12.829999923706055,12.670000076293945,12.710000038146973,12.6899995803833,8034357.0,11.903180122375488
2017-01-12,12.739999771118164,12.5,12.720000267028809,12.520000457763672,6449295.0,11.743722915649414
2017-01-13,12.5600004196167,12.319999694824219,12.539999961853027,12.350000381469727,8503728.0,11.58426284790039
2017-01-16,12.470000267028809,11.8100004196167,12.40999984741211,12.279999732971191,11263175.0,11.51860237121582
2017-01-17,12.350000381469727,12.130000114440918,12.1899995803833,12.34000015258789,6570261.0,11.574882507324219
2017-01-18,12.350000381469727,12.210000038146973,12.300000190734863,12.300000190734863,3950329.0,11.537362098693848
2017-01-19,12.520000457763672,12.229999542236328,12.270000457763672,12.390000343322754,6807536.0,11.621783256530762
2017-01-20,12.510000228881836,12.300000190734863,12.350000381469727,12.420000076293945,6276185.0,11.649922370910645
2017-01-23,12.5,12.350000381469727,12.449999809265137,12.449999809265137,5751801.0,11.678061485290527
2017-01-24,12.449999809265137,12.300000190734863,12.449999809265137,12.369999885559082,6161117.0,11.603022575378418
2017-01-25,12.40999984741211,12.3100004196167,12.359999656677246,12.380000114440918,4289319.0,11.612401962280273
2017-01-26,12.489999771118164,12.380000114440918,12.380000114440918,12.470000267028809,4799305.0,11.696823120117188
2017-02-03,12.489999771118164,12.350000381469727,12.479999542236328,12.380000114440918,3507355.0,11.612401962280273
2017-02-06,12.600000381469727,12.329999923706055,12.380000114440918,12.59000015258789,9311351.0,11.809381484985352
2017-02-07,12.600000381469727,12.449999809265137,12.600000381469727,12.520000457763672,5743370.0,11.743722915649414
2017-02-08,12.630000114440918,12.40999984741211,12.489999771118164,12.59000015258789,8431491.0,11.809381484985352
2017-02-09,12.9399995803833,12.59000015258789,12.609999656677246,12.770000457763672,21323105.0,11.978221893310547
2017-02-10,12.829999923706055,12.649999618530273,12.739999771118164,12.670000076293945,10866315.0,11.884421348571777
2017-02-13,12.779999732971191,12.670000076293945,12.6899995803833,12.770000457763672,8901375.0,11.978221893310547
2017-02-14,12.8100004196167,12.720000267028809,12.760000228881836,12.770000457763672,6680014.0,11.978221893310547
2017-02-15,12.930000305175781,12.710000038146973,12.779999732971191,12.75,15550202.0,11.959460258483887
2017-02-16,13.109999656677246,12.6899995803833,12.710000038146973,12.960000038146973,23119032.0,12.156440734863281
2017-02-17,12.979999542236328,12.779999732971191,12.930000305175781,12.819999694824219,12954324.0,12.025120735168457
2017-02-20,13.079999923706055,12.850000381469727,12.850000381469727,12.979999542236328,12040618.0,12.175199508666992
2017-02-21,13.050000190734863,12.880000114440918,13.039999961853027,12.979999542236328,13615906.0,12.175199508666992
2017-02-22,13.020000457763672,12.899999618530273,12.960000038146973,12.970000267028809,10425678.0,12.165820121765137
2017-02-23,13.029999732971191,12.789999961853027,12.930000305175781,12.869999885559082,13808683.0,12.072019577026367
2017-02-24,12.920000076293945,12.8100004196167,12.8100004196167,12.890000343322754,8524366.0,12.090780258178711
2017-02-27,13.489999771118164,12.829999923706055,12.850000381469727,13.199999809265137,47896563.0,12.381559371948242
2017-02-28,13.289999961853027,13.100000381469727,13.210000038146973,13.229999542236328,16954970.0,12.409698486328125
2017-03-01,13.34000015258789,13.130000114440918,13.260000228881836,13.229999542236328,16158030.0,12.409698486328125
2017-03-02,13.319999694824219,13.15999984741211,13.270000457763672,13.25,15392143.0,12.428459167480469
2017-03-03,13.229999542236328,13.0600004196167,13.15999984741211,13.149999618530273,12724439.0,12.334659576416016
2017-03-06,13.270000457763672,13.0600004196167,13.220000267028809,13.149999618530273,21829085.0,12.334659576416016
2017-03-07,13.130000114440918,13.0,13.130000114440918,13.079999923706055,15302858.0,12.268999099731445
2017-03-08,13.119999885559082,12.9399995803833,13.079999923706055,13.0,13341334.0,12.193960189819336
2017-03-09,13.050000190734863,12.819999694824219,13.010000228881836,12.859999656677246,12310933.0,12.062640190124512
2017-03-10,12.9399995803833,12.819999694824219,12.850000381469727,12.850000381469727,7748606.0,12.053260803222656
2017-03-13,12.949999809265137,12.710000038146973,12.850000381469727,12.9399995803833,11154494.0,12.137679100036621
2017-03-14,12.979999542236328,12.770000457763672,12.90999984741211,12.800000190734863,10675577.0,12.006360054016113
2017-03-15,13.140000343322754,12.760000228881836,12.789999961853027,13.050000190734863,19906766.0,12.240859985351562
2017-03-16,13.100000381469727,12.989999771118164,13.050000190734863,13.069999694824219,15810731.0,12.25961971282959
2017-03-17,13.069999694824219,12.8100004196167,13.069999694824219,12.84000015258789,15106081.0,12.043879508972168
2017-03-20,12.930000305175781,12.779999732971191,12.84000015258789,12.90999984741211,7911276.0,12.109539985656738
2017-03-21,13.25,12.899999618530273,12.90999984741211,13.220000267028809,29851834.0,12.40031909942627
2017-03-22,13.229999542236328,13.020000457763672,13.15999984741211,13.15999984741211,16087362.0,12.344039916992188
2017-03-23,13.319999694824219,13.050000190734863,13.130000114440918,13.220000267028809,18933733.0,12.40031909942627
2017-03-24,13.270000457763672,13.130000114440918,13.229999542236328,13.239999771118164,14685447.0,12.419078826904297
2017-03-27,13.369999885559082,13.100000381469727,13.289999961853027,13.149999618530273,12460760.0,12.334659576416016
2017-03-28,13.149999618530273,12.970000267028809,13.09000015258789,12.979999542236328,11993883.0,12.175199508666992
2017-03-29,13.050000190734863,12.890000343322754,12.989999771118164,12.920000076293945,10977356.0,12.11892032623291
2017-03-30,12.960000038146973,12.699999809265137,12.920000076293945,12.720000267028809,12888390.0,11.931321144104004
2017-03-31,12.850000381469727,12.65999984741211,12.729999542236328,12.770000457763672,9251825.0,11.978221893310547
2017-04-05,12.770000457763672,12.770000457763672,12.770000457763672,12.770000457763672,0.0,11.978221893310547
2017-04-06,12.770000457763672,12.770000457763672,12.770000457763672,12.770000457763672,0.0,11.978221893310547
2017-04-07,12.770000457763672,12.770000457763672,12.770000457763672,12.770000457763672,0.0,11.978221893310547
2017-04-10,12.770000457763672,12.770000457763672,12.770000457763672,12.770000457763672,0.0,11.978221893310547
2017-04-11,12.770000457763672,12.770000457763672,12.770000457763672,12.770000457763672,0.0,11.978221893310547
2017-04-12,12.770000457763672,12.770000457763672,12.770000457763672,12.770000457763672,0.0,11.978221893310547
2017-04-13,12.770000457763672,12.770000457763672,12.770000457763672,12.770000457763672,0.0,11.978221893310547
2017-04-14,12.770000457763672,12.770000457763672,12.770000457763672,12.770000457763672,0.0,11.978221893310547
2017-04-17,12.770000457763672,12.770000457763672,12.770000457763672,12.770000457763672,0.0,11.978221893310547
2017-04-18,12.770000457763672,12.770000457763672,12.770000457763672,12.770000457763672,0.0,11.978221893310547
2017-04-19,12.770000457763672,12.770000457763672,12.770000457763672,12.770000457763672,0.0,11.978221893310547
2017-04-20,12.770000457763672,12.770000457763672,12.770000457763672,12.770000457763672,0.0,11.978221893310547
2017-04-21,12.770000457763672,12.770000457763672,12.770000457763672,12.770000457763672,0.0,11.978221893310547
2017-04-24,12.770000457763672,12.770000457763672,12.770000457763672,12.770000457763672,0.0,11.978221893310547
2017-04-25,12.770000457763672,12.770000457763672,12.770000457763672,12.770000457763672,0.0,11.978221893310547
2017-04-26,14.050000190734863,14.050000190734863,14.050000190734863,14.050000190734863,2988561.0,13.178857803344727
2017-04-27,15.460000038146973,14.890000343322754,15.460000038146973,15.460000038146973,146079735.0,14.501432418823242
2017-04-28,15.960000038146973,15.069999694824219,15.199999809265137,15.300000190734863,108081238.0,14.35135269165039
2017-05-02,15.15999984741211,14.670000076293945,15.050000190734863,15.069999694824219,71382491.0,14.135613441467285
2017-05-03,15.039999961853027,14.5,14.859999656677246,14.59000015258789,60317118.0,13.685375213623047
2017-05-04,14.859999656677246,14.390000343322754,14.449999809265137,14.619999885559082,46161324.0,13.71351432800293
2017-05-05,14.600000381469727,14.109999656677246,14.510000228881836,14.149999618530273,39238312.0,13.272656440734863
2017-05-08,14.079999923706055,13.729999542236328,14.010000228881836,13.8100004196167,36442528.0,12.95373821258545
2017-05-09,14.010000228881836,13.619999885559082,13.699999809265137,13.9399995803833,25452645.0,13.075676918029785
2017-05-10,13.949999809265137,13.130000114440918,13.90999984741211,13.170000076293945,40836216.0,12.353419303894043
2017-05-11,13.399999618530273,12.920000076293945,13.010000228881836,13.350000381469727,30095283.0,12.522259712219238
2017-05-12,13.520000457763672,13.130000114440918,13.25,13.369999885559082,25880393.0,12.54101848602295
2017-05-15,13.539999961853027,13.15999984741211,13.3100004196167,13.460000038146973,25828912.0,12.625438690185547
2017-05-16,13.970000267028809,13.229999542236328,13.380000114440918,13.920000076293945,44289737.0,13.056917190551758
2017-05-17,14.569999694824219,13.899999618530273,13.899999618530273,14.119999885559082,49805803.0,13.244516372680664
2017-05-18,14.880000114440918,13.869999885559082,13.970000267028809,14.619999885559082,76072436.0,13.71351432800293
2017-05-19,14.8100004196167,14.239999771118164,14.5,14.529999732971191,30367296.0,13.629095077514648
2017-05-22,14.739999771118164,14.109999656677246,14.399999618530273,14.199999809265137,28819556.0,13.31955623626709
2017-05-23,14.300000190734863,13.8100004196167,14.130000114440918,13.920000076293945,25512222.0,13.056917190551758
2017-05-24,14.520000457763672,13.630000114440918,13.899999618530273,14.479999542236328,35672959.0,13.582196235656738
2017-05-25,14.59000015258789,14.149999618530273,14.399999618530273,14.449999809265137,30913456.0,13.554056167602539
2017-05-26,14.779999732971191,14.40999984741211,14.460000038146973,14.699999809265137,33196351.0,13.788553237915039
2017-05-31,14.930000305175781,14.449999809265137,14.779999732971191,14.460000038146973,23731548.0,13.563435554504395
2017-06-01,14.470000267028809,14.0,14.359999656677246,14.020000457763672,20268610.0,13.150716781616211
2017-06-02,14.789999961853027,14.010000228881836,14.15999984741211,14.670000076293945,41938461.0,13.760415077209473
2017-06-05,14.84000015258789,14.520000457763672,14.579999923706055,14.6899995803833,26871918.0,13.7791748046875
2017-06-06,14.729999542236328,14.359999656677246,14.699999809265137,14.479999542236328,19151522.0,13.582196235656738
2017-06-07,14.829999923706055,14.380000114440918,14.470000267028809,14.800000190734863,34901487.0,13.882353782653809
2017-06-08,15.140000343322754,14.699999809265137,14.819999694824219,15.050000190734863,40631729.0,14.116853713989258
2017-06-09,15.25,14.739999771118164,15.100000381469727,14.829999923706055,29695757.0,13.910494804382324
2017-06-12,14.8100004196167,14.569999694824219,14.729999542236328,14.65999984741211,18362261.0,13.751033782958984
2017-06-13,15.050000190734863,14.630000114440918,14.630000114440918,14.90999984741211,22766450.0,13.985533714294434
2017-06-14,15.100000381469727,14.770000457763672,14.90999984741211,14.789999961853027,18018942.0,13.872974395751953
2017-06-15,14.899999618530273,14.670000076293945,14.770000457763672,14.8100004196167,17738694.0,13.89173412322998
2017-06-16,14.859999656677246,14.4399995803833,14.8100004196167,14.460000038146973,20349670.0,13.563435554504395
2017-06-19,14.529999732971191,14.359999656677246,14.420000076293945,14.40999984741211,16072549.0,13.516535758972168
2017-06-20,14.880000114440918,14.460000038146973,14.460000038146973,14.75,23959175.0,13.835453987121582
2017-06-21,14.869999885559082,14.65999984741211,14.8100004196167,14.8100004196167,12310631.0,13.89173412322998
2017-06-22,14.930000305175781,14.420000076293945,14.869999885559082,14.460000038146973,16269431.0,13.563435554504395
2017-06-23,14.640000343322754,14.380000114440918,14.539999961853027,14.569999694824219,11642425.0,13.666614532470703
2017-06-26,15.050000190734863,14.5,14.5,15.039999961853027,27285526.0,14.107473373413086
2017-06-27,15.449999809265137,14.90999984741211,15.050000190734863,15.229999542236328,38425578.0,14.285693168640137
2017-06-28,15.390000343322754,15.0,15.149999618530273,15.029999732971191,20374846.0,14.09809398651123
2017-06-29,15.550000190734863,15.050000190734863,15.0600004196167,15.420000076293945,32843719.0,14.463912963867188
2017-06-30,15.65999984741211,15.3100004196167,15.350000381469727,15.529999732971191,25835831.0,14.567091941833496
2017-07-03,15.569999694824219,15.329999923706055,15.539999961853027,15.359999656677246,15172956.0,14.407632827758789
2017-07-04,15.449999809265137,15.15999984741211,15.380000114440918,15.380000114440918,13913981.0,14.426392555236816
2017-07-05,15.520000457763672,15.229999542236328,15.350000381469727,15.489999771118164,14721385.0,14.529571533203125
2017-07-06,15.539999961853027,15.3100004196167,15.470000267028809,15.460000038146973,14508189.0,14.501432418823242
2017-07-07,15.4399995803833,15.180000305175781,15.4399995803833,15.329999923706055,16423492.0,14.37949275970459
2017-07-10,15.319999694824219,14.930000305175781,15.260000228881836,15.029999732971191,21542336.0,14.09809398651123
2017-07-11,15.180000305175781,14.930000305175781,15.0,14.949999809265137,10633578.0,14.023053169250488
2017-07-12,15.239999771118164,14.819999694824219,14.949999809265137,15.220000267028809,13706836.0,14.276313781738281
2017-07-13,15.359999656677246,15.100000381469727,15.180000305175781,15.15999984741211,11724386.0,14.220032691955566
2017-07-14,15.199999809265137,14.800000190734863,15.15999984741211,14.819999694824219,12412440.0,13.901114463806152
2017-07-17,14.989999771118164,14.180000305175781,14.960000038146973,14.210000038146973,24452418.0,13.328935623168945
2017-07-18,14.329999923706055,14.0600004196167,14.100000381469727,14.210000038146973,12852216.0,13.509571075439453
2017-07-19,14.300000190734863,14.09000015258789,14.199999809265137,14.25,12567983.0,13.547599792480469
2017-07-20,14.319999694824219,14.029999732971191,14.25,14.0600004196167,16093775.0,13.366965293884277
2017-07-21,14.380000114440918,13.9399995803833,13.9399995803833,14.239999771118164,13640754.0,13.538091659545898
2017-07-24,14.510000228881836,14.25,14.25,14.430000305175781,9682605.0,13.718728065490723
2017-07-25,14.550000190734863,14.25,14.470000267028809,14.350000381469727,7924849.0,13.642671585083008
2017-07-26,14.359999656677246,14.140000343322754,14.350000381469727,14.170000076293945,8025921.0,13.471542358398438
2017-07-27,14.260000228881836,14.069999694824219,14.149999618530273,14.229999542236328,8376422.0,13.528585433959961
2017-07-28,14.430000305175781,14.100000381469727,14.199999809265137,14.3100004196167,8892206.0,13.604642868041992
2017-07-31,14.430000305175781,14.1899995803833,14.3100004196167,14.390000343322754,10557298.0,13.680699348449707
2017-08-01,14.579999923706055,14.289999961853027,14.350000381469727,14.470000267028809,11794452.0,13.756755828857422
2017-08-02,14.960000038146973,14.4399995803833,14.520000457763672,14.609999656677246,18851878.0,13.889854431152344
2017-08-03,14.75,14.479999542236328,14.630000114440918,14.520000457763672,12768948.0,13.804290771484375
2017-08-04,14.720000267028809,14.399999618530273,14.5,14.65999984741211,12739473.0,13.937390327453613
2017-08-07,14.720000267028809,14.420000076293945,14.609999656677246,14.479999542236328,9291770.0,13.76626205444336
2017-08-08,14.600000381469727,14.270000457763672,14.5,14.319999694824219,10848565.0,13.614148139953613
2017-08-09,14.529999732971191,14.3100004196167,14.329999923706055,14.369999885559082,8831879.0,13.661684036254883
2017-08-10,14.479999542236328,14.069999694824219,14.369999885559082,14.109999656677246,10787690.0,13.41450023651123
2017-08-11,14.140000343322754,13.819999694824219,14.029999732971191,13.869999885559082,12242150.0,13.186330795288086
2017-08-14,14.079999923706055,13.880000114440918,13.880000114440918,14.050000190734863,8328573.0,13.357458114624023
2017-08-15,14.119999885559082,13.960000038146973,14.0600004196167,14.0,5223373.0,13.309922218322754
2017-08-16,14.149999618530273,13.90999984741211,14.050000190734863,14.119999885559082,5658000.0,13.424006462097168
2017-08-17,14.15999984741211,14.039999961853027,14.119999885559082,14.130000114440918,7233310.0,13.433514595031738
2017-08-18,14.350000381469727,14.0600004196167,14.100000381469727,14.180000305175781,9354558.0,13.481050491333008
2017-08-21,14.329999923706055,14.170000076293945,14.1899995803833,14.279999732971191,6007897.0,13.576120376586914
2017-08-22,14.430000305175781,14.220000267028809,14.350000381469727,14.279999732971191,8518900.0,13.576120376586914
2017-08-23,15.579999923706055,14.229999542236328,14.229999542236328,14.9399995803833,47296298.0,14.203588485717773
2017-08-24,15.399999618530273,14.670000076293945,14.899999618530273,14.779999732971191,39462893.0,14.051475524902344
2017-08-25,15.050000190734863,14.619999885559082,14.680000305175781,15.0,23306531.0,14.260631561279297
2017-08-28,15.279999732971191,14.920000076293945,15.0600004196167,15.09000015258789,23220805.0,14.346195220947266
2017-08-29,15.170000076293945,14.819999694824219,15.170000076293945,14.90999984741211,15414759.0,14.175066947937012
2017-08-30,15.050000190734863,14.8100004196167,14.960000038146973,15.010000228881836,11274412.0,14.27013874053955
2017-08-31,15.239999771118164,14.8100004196167,15.0,15.149999618530273,14137361.0,14.403236389160156
2017-09-01,15.380000114440918,15.100000381469727,15.199999809265137,15.3100004196167,23158642.0,14.555351257324219
2017-09-04,16.649999618530273,15.239999771118164,15.300000190734863,16.40999984741211,66670331.0,15.601129531860352
2017-09-05,16.600000381469727,16.139999389648438,16.399999618530273,16.25,28655071.0,15.449017524719238
2017-09-06,16.450000762939453,15.979999542236328,16.149999618530273,16.200000762939453,24669872.0,15.401482582092285
2017-09-07,16.780000686645508,16.110000610351562,16.190000534057617,16.219999313354492,36103165.0,15.42049503326416
2017-09-08,16.520000457763672,15.949999809265137,16.280000686645508,16.1299991607666,21332800.0,15.334931373596191
2017-09-11,16.290000915527344,15.9399995803833,16.059999465942383,16.239999771118164,16409548.0,15.439509391784668
2017-09-12,16.600000381469727,16.020000457763672,16.329999923706055,16.40999984741211,20198800.0,15.601129531860352
2017-09-13,16.969999313354492,16.209999084472656,16.350000381469727,16.799999237060547,35790787.0,15.971905708312988
2017-09-14,17.5,16.719999313354492,16.829999923706055,17.360000610351562,44429890.0,16.504304885864258
2017-09-15,17.760000228881836,16.829999923706055,17.299999237060547,16.989999771118164,46940961.0,16.152542114257812
2017-09-18,17.200000762939453,16.68000030517578,16.889999389648438,17.1299991607666,20164800.0,16.2856388092041
2017-09-19,17.670000076293945,16.959999084472656,17.200000762939453,16.979999542236328,30273162.0,16.143033981323242
2017-09-20,17.06999969482422,16.700000762939453,16.850000381469727,17.020000457763672,18705266.0,16.181062698364258
2017-09-21,17.329999923706055,16.770000457763672,16.950000762939453,16.809999465942383,15473912.0,15.981412887573242
2017-09-22,16.760000228881836,16.329999923706055,16.719999313354492,16.43000030517578,16229150.0,15.620144844055176
2017-09-25,16.68000030517578,16.399999618530273,16.450000762939453,16.520000457763672,12411502.0,15.705708503723145
2017-09-26,16.729999542236328,16.399999618530273,16.440000534057617,16.690000534057617,7838580.0,15.867329597473145
2017-09-27,17.15999984741211,16.610000610351562,16.75,17.06999969482422,14396562.0,16.22859764099121
2017-09-28,17.18000030517578,16.610000610351562,17.1200008392334,16.649999618530273,11360413.0,15.829299926757812
2017-09-29,16.93000030517578,16.43000030517578,16.700000762939453,16.920000076293945,13358358.0,16.08599090576172
2017-10-09,17.540000915527344,16.920000076293945,16.979999542236328,17.440000534057617,21703320.0,16.580360412597656
2017-10-10,17.559999465942383,17.18000030517578,17.479999542236328,17.420000076293945,9058483.0,16.56134605407715
2017-10-11,17.420000076293945,16.899999618530273,17.420000076293945,16.93000030517578,13990691.0,16.095497131347656
2017-10-12,17.020000457763672,16.5,16.899999618530273,16.649999618530273,12544939.0,15.829299926757812
2017-10-13,18.239999771118164,16.459999084472656,16.709999084472656,17.809999465942383,43267925.0,16.9321231842041
2017-10-16,18.329999923706055,17.65999984741211,17.799999237060547,18.0,43406480.0,17.112756729125977
2017-10-17,18.25,17.579999923706055,17.899999618530273,18.030000686645508,21923575.0,17.141279220581055
2017-10-18,18.8700008392334,18.010000228881836,18.030000686645508,18.139999389648438,33922554.0,17.2458553314209
2017-10-19,18.31999969482422,17.600000381469727,18.100000381469727,17.799999237060547,17806356.0,16.92261505126953
2017-10-20,17.950000762939453,17.520000457763672,17.700000762939453,17.920000076293945,11676942.0,17.036699295043945
2017-10-23,18.489999771118164,18.100000381469727,18.1299991607666,18.420000076293945,26094626.0,17.512054443359375
2017-10-24,18.489999771118164,18.010000228881836,18.450000762939453,18.229999542236328,14472765.0,17.331418991088867
2017-10-25,18.979999542236328,18.25,18.43000030517578,18.270000457763672,26136544.0,17.369449615478516
2017-10-26,18.15999984741211,17.81999969482422,18.149999618530273,18.0,18625621.0,17.112756729125977
2017-10-27,18.270000457763672,17.700000762939453,17.920000076293945,17.899999618530273,16966334.0,17.01768684387207
2017-10-30,18.079999923706055,17.049999237060547,17.8799991607666,17.5,16713144.0,16.63740348815918
2017-10-31,17.8799991607666,17.389999389648438,17.399999618530273,17.760000228881836,14529138.0,16.884586334228516
2017-11-01,17.700000762939453,17.049999237060547,17.700000762939453,17.25,19452386.0,16.39972496032715
2017-11-02,17.229999542236328,16.809999465942383,17.229999542236328,16.940000534057617,14164951.0,16.10500717163086
2017-11-03,17.110000610351562,16.510000228881836,16.899999618530273,16.68000030517578,15124586.0,15.857821464538574
2017-11-06,17.149999618530273,16.700000762939453,16.700000762939453,17.020000457763672,13066556.0,16.181062698364258
2017-11-07,17.329999923706055,16.899999618530273,17.030000686645508,17.260000228881836,13010898.0,16.40923309326172
2017-11-08,17.290000915527344,17.040000915527344,17.170000076293945,17.09000015258789,9977011.0,16.24761199951172
2017-11-09,17.06999969482422,16.700000762939453,17.06999969482422,16.790000915527344,16533172.0,15.962401390075684
2017-11-10,17.049999237060547,16.65999984741211,16.65999984741211,17.040000915527344,10559208.0,16.2000789642334
2017-11-13,17.15999984741211,16.780000686645508,17.049999237060547,16.8700008392334,15848000.0,16.0384578704834
2017-11-14,17.489999771118164,16.850000381469727,16.860000610351562,17.479999542236328,25666085.0,16.61838722229004
2017-11-15,17.690000534057617,17.229999542236328,17.420000076293945,17.280000686645508,17196512.0,16.428247451782227
2017-11-16,17.649999618530273,16.899999618530273,17.219999313354492,17.579999923706055,15631043.0,16.713459014892578
2017-11-17,17.68000030517578,15.84000015258789,17.56999969482422,16.18000030517578,32007170.0,15.382467269897461
2017-11-20,16.149999618530273,15.399999618530273,16.139999389648438,15.9399995803833,24522743.0,15.154296875
2017-11-21,16.260000228881836,15.699999809265137,15.850000381469727,15.960000038146973,15993712.0,15.173311233520508
2017-11-22,16.06999969482422,15.699999809265137,15.960000038146973,15.800000190734863,15250303.0,15.021198272705078
2017-11-23,16.579999923706055,15.899999618530273,16.0,15.979999542236328,21145171.0,15.1923246383667
2017-11-24,16.440000534057617,15.899999618530273,15.899999618530273,16.170000076293945,12252541.0,15.372961044311523
2017-11-27,16.270000457763672,15.600000381469727,16.049999237060547,15.619999885559082,13064533.0,14.85007095336914
2017-11-28,15.890000343322754,15.630000114440918,15.630000114440918,15.789999961853027,7447752.0,15.011691093444824
2017-11-29,16.040000915527344,15.510000228881836,15.899999618530273,15.760000228881836,11871042.0,14.983169555664062
2017-11-30,15.779999732971191,15.539999961853027,15.680000305175781,15.75,7490515.0,14.973662376403809
2017-12-01,16.049999237060547,15.649999618530273,15.6899995803833,16.040000915527344,8994891.0,15.249369621276855
2017-12-04,16.0,15.649999618530273,16.0,15.75,8212621.0,14.973662376403809
2017-12-05,15.890000343322754,15.5,15.720000267028809,15.579999923706055,8631403.0,14.812042236328125
2017-12-06,15.649999618530273,14.739999771118164,15.550000190734863,15.300000190734863,20527860.0,14.545844078063965
2017-12-07,15.329999923706055,15.149999618530273,15.149999618530273,15.1899995803833,6927648.0,14.441265106201172
2017-12-08,15.5600004196167,14.9399995803833,15.050000190734863,15.329999923706055,11817852.0,14.57436466217041
2017-12-11,15.539999961853027,15.279999732971191,15.350000381469727,15.449999809265137,10983864.0,14.68844985961914
2017-12-12,15.489999771118164,15.3100004196167,15.40999984741211,15.319999694824219,6972061.0,14.564857482910156
2017-12-13,15.729999542236328,15.25,15.3100004196167,15.699999809265137,13642221.0,14.926127433776855
2017-12-14,16.0,15.630000114440918,15.65999984741211,15.989999771118164,12231763.0,15.201833724975586
2017-12-15,15.989999771118164,15.729999542236328,15.979999542236328,15.90999984741211,7452066.0,15.125775337219238
2017-12-18,16.34000015258789,15.829999923706055,15.899999618530273,16.139999389648438,14210061.0,15.344437599182129
2017-12-19,16.790000915527344,16.100000381469727,16.100000381469727,16.579999923706055,21884203.0,15.762750625610352
2017-12-20,16.799999237060547,16.260000228881836,16.559999465942383,16.3700008392334,15769591.0,15.563102722167969
2017-12-21,16.950000762939453,16.450000762939453,16.450000762939453,16.850000381469727,22812129.0,16.019441604614258
2017-12-22,17.079999923706055,16.719999313354492,16.770000457763672,16.8799991607666,11669643.0,16.047962188720703
2017-12-25,16.979999542236328,16.280000686645508,16.8700008392334,16.3799991607666,15704168.0,15.572608947753906
2017-12-26,17.34000015258789,16.43000030517578,16.489999771118164,17.219999313354492,26201521.0,16.371204376220703
2017-12-27,17.540000915527344,17.040000915527344,17.219999313354492,17.110000610351562,22451491.0,16.266626358032227
2017-12-28,17.559999465942383,17.010000228881836,17.100000381469727,17.170000076293945,20441795.0,16.323667526245117
2017-12-29,17.350000381469727,17.010000228881836,17.15999984741211,17.299999237060547,14476951.0,16.447261810302734
2018-01-02,17.760000228881836,16.950000762939453,17.309999465942383,17.1200008392334,25314618.0,16.276134490966797
2018-01-03,17.549999237060547,16.979999542236328,17.020000457763672,17.530000686645508,21758075.0,16.665925979614258
2018-01-04,17.5,17.149999618530273,17.440000534057617,17.31999969482422,14785750.0,16.46627426147461
2018-01-05,17.299999237060547,16.899999618530273,17.200000762939453,16.920000076293945,17905152.0,16.08599090576172
2018-01-08,16.8799991607666,16.43000030517578,16.8799991607666,16.6299991607666,21199072.0,15.810284614562988
2018-01-09,16.75,16.489999771118164,16.700000762939453,16.719999313354492,13770009.0,15.895848274230957
2018-01-10,16.690000534057617,16.049999237060547,16.579999923706055,16.18000030517578,21321552.0,15.382467269897461
2018-01-11,16.389999389648438,16.1200008392334,16.260000228881836,16.3799991607666,8581253.0,15.572608947753906
2018-01-12,16.440000534057617,16.15999984741211,16.280000686645508,16.290000915527344,12375306.0,15.487045288085938
2018-01-15,16.290000915527344,15.710000038146973,16.219999313354492,15.869999885559082,16791616.0,15.087747573852539
2018-01-16,16.1299991607666,15.710000038146973,15.859999656677246,15.960000038146973,13284151.0,15.173311233520508
2018-01-17,16.280000686645508,15.640000343322754,16.0,16.1299991607666,16592651.0,15.334931373596191
2018-01-18,16.25,15.9399995803833,16.020000457763672,16.030000686645508,8385007.0,15.239861488342285
2018-01-19,16.06999969482422,15.75,16.020000457763672,15.84000015258789,9431382.0,15.059226989746094
2018-01-22,16.43000030517578,15.8100004196167,15.8100004196167,16.40999984741211,18533578.0,15.601129531860352
2018-01-23,16.450000762939453,16.260000228881836,16.450000762939453,16.3799991607666,8714748.0,15.572608947753906
2018-01-24,15.949999809265137,14.90999984741211,15.949999809265137,15.5,52133675.0,14.73598575592041
2018-01-25,15.670000076293945,15.220000267028809,15.430000305175781,15.390000343322754,13643259.0,14.631407737731934
2018-01-26,15.550000190734863,15.359999656677246,15.550000190734863,15.449999809265137,7704167.0,14.68844985961914
2018-01-29,15.579999923706055,15.1899995803833,15.5,15.220000267028809,8049254.0,14.46978759765625
2018-01-30,15.34000015258789,15.119999885559082,15.1899995803833,15.239999771118164,6377459.0,14.488801002502441
2018-01-31,15.079999923706055,14.100000381469727,15.079999923706055,14.220000267028809,26902344.0,13.519078254699707
2018-02-01,14.420000076293945,13.529999732971191,14.220000267028809,13.760000228881836,20092603.0,13.081751823425293
2018-02-02,14.029999732971191,13.25,13.710000038146973,13.880000114440918,12045455.0,13.195837020874023
2018-02-05,14.199999809265137,13.640000343322754,13.75,14.0600004196167,8899371.0,13.366965293884277
2018-02-06,14.039999961853027,13.40999984741211,13.739999771118164,13.770000457763672,13560929.0,13.09126091003418
2018-02-07,14.130000114440918,13.520000457763672,14.010000228881836,13.989999771118164,11258027.0,13.3004150390625
2018-02-08,14.420000076293945,13.949999809265137,13.949999809265137,14.40999984741211,10753575.0,13.699712753295898
2018-02-09,14.40999984741211,13.699999809265137,14.100000381469727,13.90999984741211,9870232.0,13.224358558654785
2018-02-12,14.5,13.960000038146973,13.960000038146973,14.4399995803833,9608669.0,13.728233337402344
2018-02-13,14.569999694824219,14.210000038146973,14.5,14.289999961853027,10763582.0,13.585627555847168
2018-02-14,14.300000190734863,14.130000114440918,14.25,14.229999542236328,3512421.0,13.528585433959961
2018-02-22,14.479999542236328,14.239999771118164,14.329999923706055,14.420000076293945,5706021.0,13.709218978881836
2018-02-23,14.6899995803833,14.369999885559082,14.399999618530273,14.449999809265137,7170498.0,13.737741470336914
2018-02-26,14.899999618530273,14.449999809265137,14.520000457763672,14.829999923706055,11516223.0,14.099010467529297
2018-02-27,15.130000114440918,14.649999618530273,14.84000015258789,15.0,15664024.0,14.260631561279297
2018-02-28,15.460000038146973,14.8100004196167,14.899999618530273,15.40999984741211,16836847.0,14.650422096252441
2018-03-01,15.520000457763672,15.199999809265137,15.34000015258789,15.380000114440918,9373527.0,14.62190055847168
2018-03-02,15.550000190734863,15.149999618530273,15.279999732971191,15.180000305175781,11419521.0,14.431758880615234
2018-03-05,15.300000190734863,14.869999885559082,15.25,15.069999694824219,9342946.0,14.327179908752441
2018-03-06,15.130000114440918,14.899999618530273,15.079999923706055,15.100000381469727,9298777.0,14.35570240020752
2018-03-07,15.100000381469727,14.8100004196167,15.0600004196167,14.829999923706055,7416954.0,14.099010467529297
2018-03-08,15.119999885559082,14.819999694824219,14.850000381469727,15.09000015258789,8656939.0,14.346195220947266
2018-03-09,15.170000076293945,14.930000305175781,15.09000015258789,15.09000015258789,8511200.0,14.346195220947266
2018-03-12,15.399999618530273,15.109999656677246,15.15999984741211,15.289999961853027,10755608.0,14.536336898803711
2018-03-13,15.4399995803833,14.949999809265137,15.319999694824219,14.989999771118164,10005272.0,14.251123428344727
2018-03-14,15.069999694824219,14.75,14.949999809265137,14.8100004196167,7486165.0,14.079997062683105
2018-03-15,14.90999984741211,14.380000114440918,14.779999732971191,14.539999961853027,9064225.0,13.823304176330566
2018-03-16,14.619999885559082,14.420000076293945,14.539999961853027,14.4399995803833,5326450.0,13.728233337402344
2018-03-19,14.880000114440918,14.470000267028809,14.470000267028809,14.600000381469727,6761340.0,13.88034725189209
2018-03-20,14.579999923706055,14.399999618530273,14.489999771118164,14.520000457763672,5473748.0,13.804290771484375
2018-03-21,14.6899995803833,14.449999809265137,14.569999694824219,14.449999809265137,5291521.0,13.737741470336914
2018-03-22,14.5600004196167,14.399999618530273,14.399999618530273,14.520000457763672,5528795.0,13.804290771484375
2018-03-23,14.350000381469727,13.600000381469727,14.329999923706055,13.920000076293945,13630948.0,13.233865737915039
2018-03-26,14.069999694824219,13.479999542236328,13.699999809265137,14.0600004196167,7278246.0,13.366965293884277
2018-03-27,14.399999618530273,14.180000305175781,14.199999809265137,14.300000190734863,6414534.0,13.595134735107422
2018-03-28,14.630000114440918,14.140000343322754,14.279999732971191,14.479999542236328,10115325.0,13.76626205444336
2018-03-29,14.600000381469727,14.329999923706055,14.600000381469727,14.5,5352805.0,13.785276412963867
2018-03-30,14.600000381469727,14.449999809265137,14.479999542236328,14.59000015258789,5573534.0,13.870841026306152
2018-04-02,14.720000267028809,14.300000190734863,14.579999923706055,14.699999809265137,7979072.0,13.975418090820312
2018-04-03,14.739999771118164,14.399999618530273,14.550000190734863,14.470000267028809,6880870.0,13.756755828857422
2018-04-04,14.59000015258789,14.380000114440918,14.5,14.390000343322754,5120537.0,13.680699348449707
2018-04-09,14.350000381469727,14.09000015258789,14.300000190734863,14.170000076293945,5871558.0,13.471542358398438
2018-04-10,14.359999656677246,14.100000381469727,14.109999656677246,14.34000015258789,5343037.0,13.633162498474121
2018-04-11,14.430000305175781,14.260000228881836,14.359999656677246,14.279999732971191,4724699.0,13.576120376586914
2018-04-12,14.529999732971191,14.25,14.279999732971191,14.350000381469727,5427294.0,13.642671585083008
2018-04-13,14.569999694824219,14.40999984741211,14.489999771118164,14.529999732971191,6982524.0,13.813797950744629
2018-04-16,14.569999694824219,14.399999618530273,14.529999732971191,14.4399995803833,5117002.0,13.728233337402344
2018-04-17,14.489999771118164,14.119999885559082,14.489999771118164,14.119999885559082,5191853.0,13.424006462097168
2018-04-18,14.300000190734863,13.880000114440918,14.229999542236328,14.260000228881836,6495191.0,13.557106971740723
2018-04-19,14.600000381469727,14.170000076293945,14.270000457763672,14.4399995803833,6506602.0,13.728233337402344
2018-04-20,14.5,14.069999694824219,14.399999618530273,14.15999984741211,4880447.0,13.462035179138184
2018-04-23,14.390000343322754,13.949999809265137,14.199999809265137,14.039999961853027,4884466.0,13.347949981689453
2018-04-24,14.40999984741211,14.119999885559082,14.119999885559082,14.329999923706055,5491947.0,13.623656272888184
2018-04-25,14.489999771118164,14.220000267028809,14.220000267028809,14.430000305175781,7265200.0,13.718728065490723
2018-04-26,14.479999542236328,14.15999984741211,14.319999694824219,14.180000305175781,4106180.0,13.481050491333008
2018-04-27,14.329999923706055,13.949999809265137,14.229999542236328,14.050000190734863,7972536.0,13.357458114624023
2018-05-02,14.539999961853027,14.109999656677246,14.130000114440918,14.460000038146973,13821550.0,13.747247695922852
2018-05-03,14.819999694824219,14.380000114440918,14.380000114440918,14.739999771118164,13735322.0,14.013446807861328
2018-05-04,15.109999656677246,14.729999542236328,14.739999771118164,14.829999923706055,13100753.0,14.099010467529297
2018-05-07,15.229999542236328,14.880000114440918,14.880000114440918,15.079999923706055,11397699.0,14.336688041687012
2018-05-08,15.229999542236328,14.949999809265137,15.140000343322754,15.0,9795347.0,14.260631561279297
2018-05-09,15.170000076293945,14.930000305175781,14.930000305175781,15.119999885559082,10787751.0,14.374715805053711
2018-05-10,15.300000190734863,14.770000457763672,15.119999885559082,14.890000343322754,10483521.0,14.15605354309082
2018-05-11,15.020000457763672,14.75,15.0,14.829999923706055,8751259.0,14.099010467529297
2018-05-14,14.970000267028809,14.699999809265137,14.729999542236328,14.859999656677246,8516787.0,14.127532005310059
2018-05-15,14.960000038146973,14.75,14.890000343322754,14.949999809265137,5396166.0,14.213094711303711
2018-05-16,15.649999618530273,14.960000038146973,14.960000038146973,15.510000228881836,29153280.0,14.745492935180664
2018-05-17,15.569999694824219,15.300000190734863,15.489999771118164,15.399999618530273,14781888.0,14.640913963317871
2018-05-18,15.5,15.279999732971191,15.3100004196167,15.390000343322754,15282224.0,14.631407737731934
2018-05-21,15.949999809265137,15.100000381469727,15.819999694824219,15.220000267028809,35700832.0,14.46978759765625
2018-05-22,15.109999656677246,14.640000343322754,15.100000381469727,14.819999694824219,28158456.0,14.089503288269043
2018-05-23,14.770000457763672,14.4399995803833,14.699999809265137,14.449999809265137,12945475.0,13.737741470336914
2018-05-24,14.520000457763672,14.119999885559082,14.5,14.229999542236328,10016744.0,13.528585433959961
2018-05-25,14.329999923706055,14.119999885559082,14.170000076293945,14.329999923706055,7656470.0,13.623656272888184
2018-05-28,14.329999923706055,14.100000381469727,14.289999961853027,14.119999885559082,5734042.0,13.424006462097168
2018-05-29,14.239999771118164,14.020000457763672,14.119999885559082,14.050000190734863,6591173.0,13.357458114624023
2018-05-30,14.100000381469727,13.6899995803833,13.859999656677246,14.069999694824219,10347104.0,13.376471519470215
2018-05-31,14.100000381469727,13.84000015258789,14.029999732971191,14.0600004196167,6811608.0,13.366965293884277
2018-06-01,14.09000015258789,13.899999618530273,14.0,14.079999923706055,6172936.0,13.385978698730469
2018-06-04,14.15999984741211,14.029999732971191,14.050000190734863,14.100000381469727,4728351.0,13.404994010925293
2018-06-05,14.1899995803833,14.069999694824219,14.119999885559082,14.170000076293945,5073366.0,13.471542358398438
2018-06-06,14.1899995803833,14.069999694824219,14.1899995803833,14.09000015258789,3934088.0,13.395485877990723
2018-06-07,14.34000015258789,14.0600004196167,14.130000114440918,14.079999923706055,7522861.0,13.385978698730469
2018-06-08,14.100000381469727,13.5,14.079999923706055,14.069999694824219,17072822.0,13.376471519470215
2018-06-11,14.0,13.779999732971191,14.0,13.779999732971191,7915250.0,13.1007661819458
2018-06-12,13.989999771118164,13.680000305175781,13.779999732971191,13.90999984741211,6960991.0,13.224358558654785
2018-06-13,13.869999885559082,13.680000305175781,13.84000015258789,13.729999542236328,5591173.0,13.053231239318848
2018-06-14,13.800000190734863,13.449999809265137,13.720000267028809,13.460000038146973,7015439.0,12.796539306640625
2018-06-15,13.520000457763672,12.510000228881836,13.399999618530273,13.479999542236328,21757830.0,12.815553665161133
2018-06-19,13.25,12.199999809265137,13.020000457763672,13.1899995803833,15237621.0,12.539847373962402
2018-06-20,13.289999961853027,12.699999809265137,12.920000076293945,13.229999542236328,12110742.0,12.577875137329102
2018-06-21,13.1899995803833,12.859999656677246,13.079999923706055,12.920000076293945,7997750.0,12.283157348632812
2018-06-22,13.050000190734863,12.710000038146973,12.899999618530273,12.9399995803833,4276250.0,12.302170753479004
2018-06-25,13.170000076293945,12.859999656677246,13.0600004196167,12.9399995803833,3843984.0,12.302170753479004
2018-06-26,12.979999542236328,12.720000267028809,12.84000015258789,12.9399995803833,3615700.0,12.302170753479004
2018-06-27,13.0,12.729999542236328,12.90999984741211,12.9399995803833,5092768.0,12.302170753479004
2018-06-28,12.930000305175781,12.6899995803833,12.819999694824219,12.84000015258789,6978865.0,12.207100868225098
2018-06-29,12.859999656677246,12.520000457763672,12.59000015258789,12.779999732971191,4749747.0,12.35207748413086
2018-07-02,12.850000381469727,12.529999732971191,12.800000190734863,12.630000114440918,4023449.0,12.207100868225098
2018-07-03,12.760000228881836,12.460000038146973,12.619999885559082,12.6899995803833,3434649.0,12.265090942382812
2018-07-04,13.180000305175781,12.829999923706055,12.829999923706055,12.890000343322754,9132447.0,12.458395004272461
2018-07-05,12.850000381469727,12.579999923706055,12.850000381469727,12.59000015258789,5212232.0,12.168439865112305
2018-07-06,12.65999984741211,12.430000305175781,12.529999732971191,12.579999923706055,8810972.0,12.158774375915527
2018-07-09,12.710000038146973,12.550000190734863,12.600000381469727,12.710000038146973,7922000.0,12.28442096710205
2018-07-10,12.729999542236328,12.609999656677246,12.649999618530273,12.699999809265137,4143901.0,12.27475643157959
2018-07-11,12.619999885559082,12.430000305175781,12.550000190734863,12.5600004196167,5624060.0,12.139444351196289
2018-07-12,12.800000190734863,12.449999809265137,12.449999809265137,12.739999771118164,6302858.0,12.313417434692383
2018-07-13,12.829999923706055,12.680000305175781,12.760000228881836,12.739999771118164,4264210.0,12.313417434692383
2018-07-16,12.760000228881836,12.579999923706055,12.699999809265137,12.640000343322754,4185502.0,12.216766357421875
2018-07-17,12.710000038146973,12.5600004196167,12.65999984741211,12.65999984741211,2859053.0,12.236095428466797
2018-07-18,12.880000114440918,12.600000381469727,12.600000381469727,12.680000305175781,7205435.0,12.255426406860352
2018-07-19,12.829999923706055,12.630000114440918,12.779999732971191,12.6899995803833,5758340.0,12.265090942382812
2018-07-20,12.84000015258789,12.619999885559082,12.729999542236328,12.8100004196167,5539220.0,12.381073951721191
2018-07-23,12.979999542236328,12.75,12.779999732971191,12.970000267028809,6786936.0,12.53571605682373
2018-07-24,13.260000228881836,12.90999984741211,12.989999771118164,13.180000305175781,10953202.0,12.73868465423584
2018-07-25,13.170000076293945,13.010000228881836,13.149999618530273,13.029999732971191,6831718.0,12.593707084655762
2018-07-26,13.149999618530273,13.010000228881836,13.0600004196167,13.029999732971191,4930474.0,12.593707084655762
2018-07-27,13.050000190734863,12.869999885559082,13.0,12.880000114440918,4241560.0,12.448729515075684
2018-07-30,12.989999771118164,12.789999961853027,12.789999961853027,12.829999923706055,3658662.0,12.400403022766113
2018-07-31,12.880000114440918,12.789999961853027,12.850000381469727,12.829999923706055,2887677.0,12.400403022766113
2018-08-01,12.880000114440918,12.529999732971191,12.869999885559082,12.649999618530273,5165250.0,12.226430892944336
2018-08-02,12.649999618530273,12.010000228881836,12.619999885559082,12.579999923706055,10796939.0,12.158774375915527
2018-08-03,12.579999923706055,12.329999923706055,12.449999809265137,12.550000190734863,5655421.0,12.129778861999512
2018-08-06,12.600000381469727,12.350000381469727,12.4399995803833,12.5600004196167,6038679.0,12.139444351196289
2018-08-07,12.619999885559082,12.40999984741211,12.600000381469727,12.579999923706055,8090225.0,12.158774375915527
2018-08-08,12.579999923706055,12.369999885559082,12.569999694824219,12.5600004196167,8624712.0,12.139444351196289
2018-08-09,12.649999618530273,12.420000076293945,12.449999809265137,12.5600004196167,8889486.0,12.139444351196289
2018-08-10,12.550000190734863,12.40999984741211,12.510000228881836,12.460000038146973,6396407.0,12.042792320251465
2018-08-13,12.369999885559082,12.069999694824219,12.369999885559082,12.300000190734863,7935393.0,11.888150215148926
2018-08-14,12.319999694824219,12.170000076293945,12.279999732971191,12.300000190734863,4259310.0,11.888150215148926
2018-08-15,12.3100004196167,12.130000114440918,12.279999732971191,12.180000305175781,5981550.0,11.772168159484863
2018-08-16,12.0600004196167,11.720000267028809,12.0600004196167,11.770000457763672,7189503.0,11.375896453857422
2018-08-17,11.920000076293945,11.0,11.800000190734863,11.380000114440918,12566216.0,10.998954772949219
2018-08-20,11.180000305175781,10.300000190734863,11.149999618530273,10.5600004196167,14245136.0,10.206412315368652
2018-08-21,10.720000267028809,10.3100004196167,10.539999961853027,10.600000381469727,7741787.0,10.245072364807129
2018-08-22,10.65999984741211,10.399999618530273,10.539999961853027,10.40999984741211,4415230.0,10.061433792114258
2018-08-23,10.579999923706055,10.350000381469727,10.359999656677246,10.510000228881836,3612250.0,10.158086776733398
2018-08-24,10.550000190734863,10.420000076293945,10.460000038146973,10.479999542236328,2107700.0,10.129090309143066
2018-08-27,10.65999984741211,10.449999809265137,10.460000038146973,10.640000343322754,3593669.0,10.283733367919922
2018-08-28,10.6899995803833,10.579999923706055,10.619999885559082,10.680000305175781,3517921.0,10.322393417358398
2018-08-29,10.739999771118164,10.489999771118164,10.739999771118164,10.5,3769258.0,10.148421287536621
2018-08-30,10.600000381469727,10.430000305175781,10.5600004196167,10.520000457763672,3049675.0,10.16775131225586
2018-08-31,10.529999732971191,10.130000114440918,10.460000038146973,10.399999618530273,9449876.0,10.05176830291748
2018-09-03,10.420000076293945,10.180000305175781,10.350000381469727,10.350000381469727,4997670.0,10.003443717956543
2018-09-04,10.510000228881836,10.350000381469727,10.390000343322754,10.5,4642445.0,10.148421287536621
2018-09-05,10.510000228881836,10.289999961853027,10.5,10.289999961853027,3825077.0,9.945451736450195
2018-09-06,10.40999984741211,10.199999809265137,10.289999961853027,10.220000267028809,3544436.0,9.87779712677002
2018-09-07,10.420000076293945,10.210000038146973,10.25,10.289999961853027,3317379.0,9.945451736450195
2018-09-10,10.34000015258789,10.1899995803833,10.34000015258789,10.199999809265137,5147709.0,9.858466148376465
2018-09-11,10.260000228881836,10.0600004196167,10.199999809265137,10.1899995803833,4065055.0,9.848799705505371
2018-09-12,10.359999656677246,10.15999984741211,10.180000305175781,10.199999809265137,3812911.0,9.858466148376465
2018-09-13,10.3100004196167,10.140000343322754,10.270000457763672,10.229999542236328,3078446.0,9.887460708618164
2018-09-14,10.289999961853027,10.170000076293945,10.239999771118164,10.170000076293945,3361166.0,9.82947063446045
2018-09-17,10.149999618530273,9.899999618530273,10.149999618530273,10.039999961853027,7160648.0,9.70382308959961
2018-09-18,10.180000305175781,9.989999771118164,10.0,10.180000305175781,6046742.0,9.83913516998291
2018-09-19,10.239999771118164,10.100000381469727,10.119999885559082,10.180000305175781,7363703.0,9.83913516998291
2018-09-20,10.319999694824219,10.020000457763672,10.180000305175781,10.069999694824219,7311990.0,9.732818603515625
2018-09-21,10.130000114440918,9.880000114440918,10.0600004196167,10.130000114440918,8689928.0,9.790809631347656
2018-09-25,10.119999885559082,10.0,10.109999656677246,10.010000228881836,5143443.0,9.674827575683594
2018-09-26,10.079999923706055,9.989999771118164,10.020000457763672,10.0,6143999.0,9.665163040161133
2018-09-27,10.029999732971191,9.720000267028809,10.020000457763672,9.729999542236328,8545121.0,9.404202461242676
2018-09-28,9.869999885559082,9.699999809265137,9.729999542236328,9.859999656677246,5977446.0,9.529850006103516
2018-10-08,9.90999984741211,9.5,9.720000267028809,9.739999771118164,12366804.0,9.413867950439453
2018-10-09,9.739999771118164,9.420000076293945,9.739999771118164,9.479999542236328,11422651.0,9.16257381439209
2018-10-10,9.59000015258789,9.34000015258789,9.479999542236328,9.470000267028809,6000543.0,9.152909278869629
2018-10-11,9.180000305175781,8.520000457763672,9.180000305175781,8.520000457763672,13405478.0,8.234719276428223
2018-10-12,8.380000114440918,7.71999979019165,8.34000015258789,8.109999656677246,12030384.0,7.838446617126465
2018-10-15,8.170000076293945,7.809999942779541,8.109999656677246,7.820000171661377,7384840.0,7.558156967163086
2018-10-16,7.949999809265137,7.78000020980835,7.849999904632568,7.840000152587891,5809773.0,7.577487945556641
2018-10-17,8.010000228881836,7.829999923706055,7.96999979019165,7.980000019073486,5778778.0,7.712800025939941
2018-10-18,7.980000019073486,7.630000114440918,7.980000019073486,7.630000114440918,5340976.0,7.374518871307373
2018-10-19,7.909999847412109,7.440000057220459,7.5,7.849999904632568,6755305.0,7.587152481079102
2018-10-22,8.5,7.949999809265137,7.960000038146973,8.34000015258789,9502833.0,8.060746192932129
2018-10-23,8.579999923706055,8.229999542236328,8.399999618530273,8.329999923706055,8351594.0,8.051079750061035
2018-10-24,8.5,8.25,8.279999732971191,8.399999618530273,5914996.0,8.118736267089844
2018-10-25,8.579999923706055,8.130000114440918,8.229999542236328,8.539999961853027,7729088.0,8.254048347473145
2018-10-26,8.65999984741211,8.399999618530273,8.550000190734863,8.449999809265137,4714496.0,8.167061805725098
2018-10-29,8.529999732971191,8.329999923706055,8.449999809265137,8.420000076293945,4822501.0,8.138067245483398
2018-10-30,8.529999732971191,8.319999694824219,8.399999618530273,8.430000305175781,5013626.0,8.14773178100586
2018-10-31,8.829999923706055,8.4399995803833,8.460000038146973,8.75,9326028.0,8.45701789855957
2018-11-01,8.899999618530273,8.710000038146973,8.800000190734863,8.729999542236328,8930227.0,8.4376859664917
2018-11-02,9.359999656677246,8.850000381469727,8.859999656677246,9.350000381469727,15553672.0,9.036927223205566
2018-11-05,9.5,9.199999809265137,9.5,9.270000457763672,9117649.0,8.959607124328613
2018-11-06,9.350000381469727,9.100000381469727,9.199999809265137,9.329999923706055,7917582.0,9.017596244812012
2018-11-07,9.380000114440918,9.109999656677246,9.329999923706055,9.15999984741211,5899204.0,8.853288650512695
2018-11-08,9.279999732971191,9.069999694824219,9.1899995803833,9.069999694824219,4976727.0,8.766302108764648
2018-11-09,9.25,9.09000015258789,9.09000015258789,9.149999618530273,3667778.0,8.843624114990234
2018-11-12,9.390000343322754,9.100000381469727,9.149999618530273,9.350000381469727,6954265.0,9.036927223205566
2018-11-13,9.550000190734863,9.220000267028809,9.279999732971191,9.460000038146973,8274551.0,9.143243789672852
2018-11-14,10.199999809265137,9.520000457763672,9.579999923706055,10.020000457763672,19538502.0,9.684493064880371
2018-11-15,10.319999694824219,9.9399995803833,10.050000190734863,10.0600004196167,14170972.0,9.723154067993164
2018-11-16,10.920000076293945,10.279999732971191,10.279999732971191,10.729999542236328,22223417.0,10.370718955993652
2018-11-19,10.640000343322754,10.260000228881836,10.619999885559082,10.449999809265137,16125459.0,10.10009479522705
2018-11-20,10.369999885559082,9.979999542236328,10.300000190734863,10.0,13132350.0,9.665163040161133
2018-11-21,10.199999809265137,9.869999885559082,9.90999984741211,10.069999694824219,8812894.0,9.732818603515625
2018-11-22,10.180000305175781,10.0,10.069999694824219,10.140000343322754,5565339.0,9.800475120544434
2018-11-23,10.199999809265137,9.739999771118164,10.1899995803833,9.739999771118164,7705280.0,9.413867950439453
2018-11-26,10.149999618530273,9.699999809265137,9.8100004196167,10.029999732971191,8177737.0,9.694157600402832
2018-11-27,10.170000076293945,9.829999923706055,10.149999618530273,10.029999732971191,6631572.0,9.694157600402832
2018-11-28,10.25,10.010000228881836,10.050000190734863,10.100000381469727,9156064.0,9.761815071105957
2018-11-29,10.25,9.949999809265137,10.100000381469727,9.970000267028809,10060218.0,9.636167526245117
2018-11-30,9.989999771118164,9.770000457763672,9.90999984741211,9.920000076293945,6384744.0,9.587841033935547
2018-12-03,10.289999961853027,10.119999885559082,10.149999618530273,10.229999542236328,8864286.0,9.887460708618164
2018-12-04,10.329999923706055,10.09000015258789,10.279999732971191,10.180000305175781,8042646.0,9.83913516998291
2018-12-05,10.149999618530273,10.0,10.09000015258789,10.119999885559082,5493950.0,9.781144142150879
2018-12-06,10.100000381469727,9.920000076293945,10.100000381469727,9.960000038146973,5439377.0,9.62650203704834
2018-12-07,10.050000190734863,9.899999618530273,9.960000038146973,9.90999984741211,3702476.0,9.57817554473877
2018-12-10,9.949999809265137,9.800000190734863,9.800000190734863,9.869999885559082,3115903.0,9.539515495300293
2018-12-11,10.0,9.8100004196167,9.869999885559082,9.930000305175781,3398240.0,9.597506523132324
2018-12-12,10.0,9.789999961853027,9.920000076293945,9.899999618530273,9723776.0,9.568510055541992
2018-12-13,10.09000015258789,9.8100004196167,9.90999984741211,9.989999771118164,5641951.0,9.655497550964355
2018-12-14,10.210000038146973,9.90999984741211,10.0,9.90999984741211,6790229.0,9.57817554473877
2018-12-17,9.9399995803833,9.449999809265137,9.850000381469727,9.550000190734863,9869066.0,9.230231285095215
2018-12-18,9.609999656677246,9.380000114440918,9.550000190734863,9.5600004196167,4505721.0,9.239895820617676
2018-12-19,9.720000267028809,9.510000228881836,9.510000228881836,9.619999885559082,7039530.0,9.29788589477539
2018-12-20,9.899999618530273,9.619999885559082,9.630000114440918,9.880000114440918,7105340.0,9.54918098449707
2018-12-21,10.119999885559082,9.770000457763672,9.779999732971191,10.119999885559082,10776205.0,9.781144142150879
2018-12-24,10.140000343322754,9.9399995803833,10.119999885559082,10.029999732971191,4763731.0,9.694157600402832
2018-12-25,10.020000457763672,9.800000190734863,9.989999771118164,9.989999771118164,5390508.0,9.655497550964355
2018-12-26,10.239999771118164,9.960000038146973,10.0,10.199999809265137,7458573.0,9.858466148376465
2018-12-27,10.350000381469727,10.050000190734863,10.270000457763672,10.149999618530273,5736346.0,9.810139656066895
2018-12-28,10.229999542236328,10.0600004196167,10.140000343322754,10.149999618530273,3567112.0,9.810139656066895
2019-01-02,10.239999771118164,10.09000015258789,10.140000343322754,10.180000305175781,3152447.0,9.83913516998291
2019-01-03,10.25,9.90999984741211,10.140000343322754,9.9399995803833,4555261.0,9.607172012329102
2019-01-04,10.300000190734863,9.819999694824219,9.850000381469727,10.300000190734863,9428561.0,9.955117225646973
2019-01-07,10.579999923706055,9.819999694824219,9.850000381469727,10.529999732971191,7920820.0,10.17741584777832
2019-01-08,10.5600004196167,10.34000015258789,10.520000457763672,10.369999885559082,5106259.0,10.022773742675781
2019-01-09,10.5,10.3100004196167,10.369999885559082,10.329999923706055,4736681.0,9.984112739562988
2019-01-10,10.510000228881836,10.279999732971191,10.350000381469727,10.470000267028809,4552366.0,10.119425773620605
2019-01-11,10.489999771118164,10.210000038146973,10.489999771118164,10.270000457763672,5862581.0,9.926122665405273
2019-01-14,10.430000305175781,10.239999771118164,10.270000457763672,10.3100004196167,4586600.0,9.96478271484375
2019-01-15,10.600000381469727,10.199999809265137,10.34000015258789,10.550000190734863,7275723.0,10.196746826171875
2019-01-16,10.569999694824219,10.380000114440918,10.550000190734863,10.5600004196167,6313017.0,10.206412315368652
2019-01-17,10.65999984741211,10.40999984741211,10.5600004196167,10.4399995803833,6879073.0,10.090429306030273
2019-01-18,10.510000228881836,10.34000015258789,10.479999542236328,10.40999984741211,4823401.0,10.061433792114258
2019-01-21,10.5600004196167,10.390000343322754,10.390000343322754,10.470000267028809,4097881.0,10.119425773620605
2019-01-22,10.579999923706055,10.369999885559082,10.470000267028809,10.579999923706055,5099153.0,10.225741386413574
2019-01-23,11.079999923706055,10.59000015258789,10.600000381469727,10.979999542236328,14343353.0,10.612347602844238
2019-01-24,11.130000114440918,10.850000381469727,11.0,11.100000381469727,9782840.0,10.728330612182617
2019-01-25,11.25,10.9399995803833,11.079999923706055,11.25,11009033.0,10.873307228088379
2019-01-28,11.300000190734863,11.100000381469727,11.25,11.15999984741211,7692783.0,10.786321640014648
2019-01-29,11.170000076293945,10.8100004196167,11.170000076293945,10.960000038146973,9566780.0,10.593018531799316
2019-01-30,11.09000015258789,10.859999656677246,10.979999542236328,10.949999809265137,5460461.0,10.583353042602539
2019-01-31,11.109999656677246,10.90999984741211,10.949999809265137,11.069999694824219,6840229.0,10.699335098266602
2019-02-01,11.380000114440918,11.079999923706055,11.09000015258789,11.300000190734863,6730601.0,10.92163372039795
2019-02-11,11.470000267028809,11.319999694824219,11.399999618530273,11.420000076293945,6048100.0,11.037615776062012
2019-02-12,11.470000267028809,11.350000381469727,11.460000038146973,11.460000038146973,7185614.0,11.076276779174805
2019-02-13,11.550000190734863,11.350000381469727,11.420000076293945,11.5,8336186.0,11.114936828613281
2019-02-14,11.5,11.319999694824219,11.460000038146973,11.369999885559082,8213572.0,10.989289283752441
2019-02-15,11.449999809265137,11.319999694824219,11.399999618530273,11.380000114440918,7255320.0,10.998954772949219
2019-02-18,11.699999809265137,11.359999656677246,11.420000076293945,11.699999809265137,13283707.0,11.308239936828613
2019-02-19,11.789999961853027,11.579999923706055,11.75,11.75,10393190.0,11.356566429138184
2019-02-20,11.949999809265137,11.640000343322754,11.680000305175781,11.899999618530273,8022402.0,11.501543045043945
2019-02-21,12.460000038146973,11.859999656677246,11.949999809265137,12.130000114440918,15965322.0,11.72384262084961
2019-02-22,12.470000267028809,12.050000190734863,12.140000343322754,12.420000076293945,14059524.0,12.004132270812988
2019-02-25,12.75,12.279999732971191,12.649999618530273,12.619999885559082,24197279.0,12.19743537902832
2019-02-26,12.699999809265137,12.449999809265137,12.510000228881836,12.479999542236328,15684004.0,12.06212329864502
2019-02-27,12.649999618530273,12.130000114440918,12.4399995803833,12.289999961853027,12456684.0,11.878484725952148
2019-02-28,12.720000267028809,12.25,12.25,12.619999885559082,14136380.0,12.19743537902832
2019-03-01,12.699999809265137,12.390000343322754,12.619999885559082,12.550000190734863,10206964.0,12.129778861999512
2019-03-04,13.260000228881836,12.5,12.569999694824219,13.1899995803833,24595080.0,12.7483491897583
2019-03-05,13.220000267028809,12.930000305175781,13.199999809265137,13.149999618530273,17241479.0,12.709689140319824
2019-03-06,13.140000343322754,12.859999656677246,13.069999694824219,13.09000015258789,17944709.0,12.651698112487793
2019-03-07,13.279999732971191,12.890000343322754,13.09000015258789,13.0,14088820.0,12.564711570739746
2019-03-08,12.989999771118164,12.3100004196167,12.989999771118164,12.329999923706055,19005040.0,11.917144775390625
2019-03-11,12.829999923706055,12.25,12.25,12.800000190734863,10935800.0,12.371408462524414
2019-03-12,13.069999694824219,12.779999732971191,12.930000305175781,12.90999984741211,15823128.0,12.4777250289917
2019-03-13,13.050000190734863,12.65999984741211,12.989999771118164,12.890000343322754,13636192.0,12.458395004272461
2019-03-14,12.880000114440918,12.210000038146973,12.789999961853027,12.380000114440918,14375804.0,11.965471267700195
2019-03-15,12.680000305175781,12.369999885559082,12.449999809265137,12.5,8581859.0,12.081453323364258
2019-03-18,12.739999771118164,12.3100004196167,12.630000114440918,12.710000038146973,9618919.0,12.28442096710205
2019-03-19,13.09000015258789,12.720000267028809,12.75,12.970000267028809,13353356.0,12.53571605682373
2019-03-20,13.0600004196167,12.649999618530273,13.050000190734863,12.880000114440918,10216000.0,12.448729515075684
2019-03-21,13.020000457763672,12.8100004196167,12.880000114440918,12.850000381469727,10087750.0,12.419734001159668
2019-03-22,12.880000114440918,12.640000343322754,12.84000015258789,12.770000457763672,7621680.0,12.342412948608398
2019-03-25,12.920000076293945,12.569999694824219,12.609999656677246,12.65999984741211,8058658.0,12.236095428466797
2019-03-26,12.829999923706055,12.239999771118164,12.720000267028809,12.300000190734863,9608434.0,11.888150215148926
2019-03-27,12.479999542236328,12.210000038146973,12.350000381469727,12.399999618530273,5171295.0,11.984801292419434
2019-03-28,12.479999542236328,12.220000267028809,12.420000076293945,12.430000305175781,8779410.0,12.01379680633545
2019-03-29,12.630000114440918,12.3100004196167,12.350000381469727,12.630000114440918,11078533.0,12.207100868225098
2019-04-01,13.130000114440918,12.6899995803833,12.6899995803833,13.130000114440918,17695955.0,12.69035816192627
2019-04-02,13.260000228881836,13.079999923706055,13.149999618530273,13.1899995803833,13465455.0,12.7483491897583
2019-04-03,13.380000114440918,13.039999961853027,13.149999618530273,13.329999923706055,10511775.0,12.883661270141602
2019-04-04,13.470000267028809,13.149999618530273,13.470000267028809,13.300000190734863,13831671.0,12.854666709899902
2019-04-08,13.550000190734863,12.6899995803833,13.470000267028809,12.979999542236328,23138073.0,12.545380592346191
2019-04-09,13.319999694824219,12.949999809265137,12.989999771118164,13.109999656677246,15327324.0,12.671027183532715
2019-04-10,13.279999732971191,12.960000038146973,13.140000343322754,13.140000343322754,12955861.0,12.700024604797363
2019-04-11,13.300000190734863,12.869999885559082,13.199999809265137,12.9399995803833,11119898.0,12.506719589233398
2019-04-12,13.119999885559082,12.779999732971191,13.010000228881836,12.989999771118164,12005541.0,12.555046081542969
2019-04-15,13.25,12.600000381469727,13.020000457763672,12.619999885559082,12105536.0,12.19743537902832
2019-04-16,12.789999961853027,12.319999694824219,12.619999885559082,12.720000267028809,8387045.0,12.294086456298828
2019-04-17,12.930000305175781,12.729999542236328,12.84000015258789,12.779999732971191,6388800.0,12.35207748413086
2019-04-18,12.850000381469727,12.6899995803833,12.850000381469727,12.75,6533282.0,12.32308292388916
2019-04-19,12.729999542236328,12.5,12.649999618530273,12.619999885559082,5824212.0,12.19743537902832
2019-04-22,12.710000038146973,12.5,12.680000305175781,12.520000457763672,7617613.0,12.100784301757812
2019-04-23,12.550000190734863,12.199999809265137,12.529999732971191,12.289999961853027,8210126.0,11.878484725952148
2019-04-24,12.449999809265137,12.119999885559082,12.350000381469727,12.420000076293945,6910260.0,12.004132270812988
2019-04-25,12.529999732971191,11.970000267028809,12.420000076293945,12.010000228881836,9135290.0,11.607860565185547
2019-04-26,12.079999923706055,11.770000457763672,11.960000038146973,11.829999923706055,6890635.0,11.433887481689453
2019-05-06,11.800000190734863,11.130000114440918,11.399999618530273,11.6899995803833,14396801.0,11.298575401306152
2019-05-07,11.899999618530273,11.489999771118164,11.75,11.710000038146973,9260356.0,11.31790542602539
2019-05-08,11.520000457763672,11.289999961853027,11.460000038146973,11.359999656677246,9088842.0,10.979623794555664
2019-05-09,11.420000076293945,11.069999694824219,11.289999961853027,11.369999885559082,10658818.0,10.989289283752441
2019-05-10,11.649999618530273,11.220000267028809,11.369999885559082,11.569999694824219,6973804.0,11.18259334564209
2019-05-13,11.619999885559082,11.279999732971191,11.5,11.600000381469727,7265514.0,11.211588859558105
2019-05-14,11.5600004196167,11.34000015258789,11.399999618530273,11.5,5121533.0,11.114936828613281
2019-05-15,11.739999771118164,11.470000267028809,11.470000267028809,11.640000343322754,5014265.0,11.250248908996582
2019-05-16,11.729999542236328,11.520000457763672,11.65999984741211,11.710000038146973,3770556.0,11.31790542602539
2019-05-17,11.710000038146973,11.420000076293945,11.609999656677246,11.649999618530273,7576832.0,11.259913444519043
2019-05-20,11.680000305175781,11.4399995803833,11.640000343322754,11.520000457763672,3540340.0,11.134267807006836
2019-05-21,11.670000076293945,11.430000305175781,11.430000305175781,11.630000114440918,5768979.0,11.240584373474121
2019-05-22,11.739999771118164,11.529999732971191,11.670000076293945,11.6899995803833,5372179.0,11.298575401306152
2019-05-23,11.819999694824219,11.520000457763672,11.699999809265137,11.760000228881836,5923967.0,11.366230964660645
2019-05-24,12.170000076293945,11.710000038146973,11.739999771118164,12.0600004196167,8125802.0,11.6561861038208
2019-05-27,12.180000305175781,11.949999809265137,12.15999984741211,12.109999656677246,5370864.0,11.704511642456055
2019-05-28,12.170000076293945,11.970000267028809,12.100000381469727,12.0,4031035.0,11.59819507598877
2019-05-29,12.029999732971191,11.850000381469727,12.0,11.930000305175781,2803089.0,11.530538558959961
2019-05-30,12.300000190734863,11.84000015258789,11.90999984741211,12.260000228881836,5543511.0,11.849489212036133
2019-05-31,12.319999694824219,12.119999885559082,12.25,12.220000267028809,3937495.0,11.810829162597656
2019-06-03,12.220000267028809,11.949999809265137,12.199999809265137,12.100000381469727,4135424.0,11.694847106933594
2019-06-04,12.100000381469727,11.899999618530273,12.010000228881836,12.020000457763672,3035455.0,11.617526054382324
2019-06-05,12.369999885559082,11.9399995803833,12.0600004196167,12.359999656677246,7146285.0,11.946141242980957
2019-06-06,12.369999885559082,12.079999923706055,12.359999656677246,12.239999771118164,4413512.0,11.830159187316895
2019-06-10,12.279999732971191,12.100000381469727,12.229999542236328,12.140000343322754,4056970.0,11.733508110046387
2019-06-11,12.3100004196167,12.020000457763672,12.100000381469727,12.270000457763672,5408625.0,11.85915470123291
2019-06-12,12.289999961853027,12.0600004196167,12.289999961853027,12.0600004196167,3876853.0,11.6561861038208
2019-06-13,12.09000015258789,11.850000381469727,12.0600004196167,11.979999542236328,4235147.0,11.578864097595215
2019-06-14,12.140000343322754,11.899999618530273,11.979999542236328,11.930000305175781,4431691.0,11.530538558959961
2019-06-17,11.979999542236328,11.649999618530273,11.880000114440918,11.649999618530273,4949485.0,11.259913444519043
2019-06-18,11.770000457763672,11.569999694824219,11.680000305175781,11.649999618530273,2514720.0,11.259913444519043
2019-06-19,11.979999542236328,11.649999618530273,11.850000381469727,11.649999618530273,5385672.0,11.259913444519043
2019-06-20,12.239999771118164,11.65999984741211,11.65999984741211,12.239999771118164,11224887.0,11.830159187316895
2019-06-21,12.479999542236328,12.109999656677246,12.119999885559082,12.430000305175781,10289788.0,12.01379680633545
2019-06-24,12.5600004196167,12.1899995803833,12.5,12.270000457763672,5657816.0,11.85915470123291
2019-06-25,12.270000457763672,12.050000190734863,12.270000457763672,12.1899995803833,4343728.0,11.781832695007324
2019-06-26,12.229999542236328,12.079999923706055,12.109999656677246,12.199999809265137,2336085.0,11.791499137878418
2019-06-27,13.380000114440918,12.3100004196167,12.470000267028809,12.699999809265137,18278289.0,12.27475643157959
2019-06-28,12.8100004196167,12.350000381469727,12.75,12.390000343322754,10206399.0,11.975136756896973
2019-07-01,12.880000114440918,12.539999961853027,12.539999961853027,12.640000343322754,10168386.0,12.216766357421875
2019-07-02,12.630000114440918,12.350000381469727,12.630000114440918,12.510000228881836,5679242.0,12.091118812561035
2019-07-03,12.850000381469727,12.390000343322754,12.489999771118164,12.5600004196167,7475485.0,12.139444351196289
2019-07-04,12.470000267028809,12.09000015258789,12.460000038146973,12.149999618530273,9205394.0,11.904296875
2019-07-05,12.220000267028809,12.079999923706055,12.100000381469727,12.140000343322754,4709299.0,11.894499778747559
2019-07-08,12.149999618530273,11.600000381469727,12.149999618530273,11.619999885559082,7166190.0,11.385015487670898
2019-07-09,11.739999771118164,11.510000228881836,11.600000381469727,11.5600004196167,3598299.0,11.326229095458984
2019-07-10,11.609999656677246,11.279999732971191,11.5600004196167,11.34000015258789,4868595.0,11.110677719116211
2019-07-11,11.470000267028809,11.270000457763672,11.380000114440918,11.449999809265137,2928981.0,11.218453407287598
2019-07-12,11.529999732971191,11.3100004196167,11.4399995803833,11.489999771118164,3011005.0,11.257643699645996
2019-07-15,11.640000343322754,11.279999732971191,11.449999809265137,11.550000190734863,2791528.0,11.316431045532227
2019-07-16,11.600000381469727,11.449999809265137,11.600000381469727,11.5,1653707.0,11.267441749572754
2019-07-17,11.550000190734863,11.40999984741211,11.510000228881836,11.479999542236328,2012162.0,11.247845649719238
2019-07-18,11.460000038146973,11.300000190734863,11.449999809265137,11.34000015258789,2007067.0,11.110677719116211
2019-07-19,11.600000381469727,11.34000015258789,11.380000114440918,11.5600004196167,3510145.0,11.326229095458984
2019-07-22,12.079999923706055,11.569999694824219,11.569999694824219,11.869999885559082,11333616.0,11.629960060119629
2019-07-23,12.0,11.720000267028809,11.869999885559082,11.970000267028809,5951070.0,11.727937698364258
2019-07-24,12.390000343322754,11.930000305175781,12.020000457763672,12.359999656677246,11616104.0,12.110050201416016
2019-07-25,12.84000015258789,12.15999984741211,12.300000190734863,12.680000305175781,17584734.0,12.423580169677734
2019-07-26,12.75,12.529999732971191,12.720000267028809,12.600000381469727,8086659.0,12.345197677612305
2019-07-29,12.75,12.390000343322754,12.609999656677246,12.460000038146973,7066520.0,12.208028793334961
2019-07-30,12.630000114440918,12.390000343322754,12.5600004196167,12.4399995803833,5800616.0,12.188432693481445
2019-07-31,12.430000305175781,12.300000190734863,12.350000381469727,12.34000015258789,5899966.0,12.090455055236816
2019-08-01,12.430000305175781,12.199999809265137,12.300000190734863,12.25,4620465.0,12.002275466918945
2019-08-02,12.149999618530273,11.699999809265137,12.130000114440918,11.800000190734863,9477877.0,11.561375617980957
2019-08-05,11.949999809265137,11.350000381469727,11.880000114440918,11.359999656677246,7703070.0,11.13027286529541
2019-08-06,11.300000190734863,10.609999656677246,11.300000190734863,11.039999961853027,9082678.0,10.816744804382324
2019-08-07,11.25,10.739999771118164,11.210000038146973,10.899999618530273,8453940.0,10.679574966430664
2019-08-08,10.9399995803833,10.680000305175781,10.890000343322754,10.720000267028809,8060544.0,10.503215789794922
2019-08-09,10.829999923706055,10.5,10.829999923706055,10.569999694824219,7425886.0,10.35624885559082
2019-08-12,10.619999885559082,10.279999732971191,10.5600004196167,10.479999542236328,7667280.0,10.268068313598633
2019-08-13,10.630000114440918,10.3100004196167,10.359999656677246,10.479999542236328,4854384.0,10.268068313598633
2019-08-14,10.65999984741211,10.479999542236328,10.550000190734863,10.489999771118164,3944285.0,10.27786636352539
2019-08-15,10.579999923706055,10.229999542236328,10.300000190734863,10.520000457763672,2503323.0,10.307260513305664
2019-08-16,10.619999885559082,10.40999984741211,10.479999542236328,10.619999885559082,3147285.0,10.405238151550293
2019-08-19,10.899999618530273,10.609999656677246,10.899999618530273,10.819999694824219,5609593.0,10.60119342803955
2019-08-20,10.84000015258789,10.760000228881836,10.84000015258789,10.779999732971191,3713696.0,10.562002182006836
2019-08-21,10.829999923706055,10.699999809265137,10.779999732971191,10.779999732971191,3466000.0,10.562002182006836
2019-08-22,10.829999923706055,10.649999618530273,10.800000190734863,10.729999542236328,4470951.0,10.513012886047363
2019-08-23,10.779999732971191,10.5,10.729999542236328,10.640000343322754,5014947.0,10.424833297729492
2019-08-26,10.489999771118164,10.350000381469727,10.470000267028809,10.390000343322754,4295439.0,10.179889678955078
2019-08-27,10.75,10.420000076293945,10.479999542236328,10.6899995803833,5711650.0,10.473821640014648
2019-08-28,10.739999771118164,10.59000015258789,10.619999885559082,10.65999984741211,2831285.0,10.444428443908691
2019-08-29,10.729999542236328,10.569999694824219,10.649999618530273,10.699999809265137,3398432.0,10.483619689941406
2019-08-30,10.760000228881836,10.489999771118164,10.680000305175781,10.609999656677246,4441201.0,10.395440101623535
2019-09-02,10.779999732971191,10.449999809265137,10.600000381469727,10.720000267028809,5424970.0,10.503215789794922
2019-09-03,10.770000457763672,10.65999984741211,10.729999542236328,10.760000228881836,3716524.0,10.542407035827637
2019-09-04,10.829999923706055,10.6899995803833,10.760000228881836,10.819999694824219,4649106.0,10.60119342803955
2019-09-05,11.069999694824219,10.8100004196167,10.8100004196167,10.930000305175781,8109770.0,10.708969116210938
2019-09-06,11.020000457763672,10.869999885559082,10.930000305175781,10.979999542236328,4969994.0,10.757957458496094
2019-09-09,11.09000015258789,10.90999984741211,11.050000190734863,11.0,7972819.0,10.77755355834961
2019-09-10,11.0,10.880000114440918,11.0,10.920000076293945,6387075.0,10.69917106628418
2019-09-11,11.0,10.8100004196167,10.970000267028809,10.850000381469727,6045730.0,10.630586624145508
2019-09-12,10.949999809265137,10.850000381469727,10.880000114440918,10.90999984741211,4465778.0,10.689373016357422
2019-09-16,10.989999771118164,10.8100004196167,10.989999771118164,10.84000015258789,4701642.0,10.620789527893066
2019-09-17,10.890000343322754,10.5600004196167,10.8100004196167,10.619999885559082,5148747.0,10.405238151550293
2019-09-18,10.720000267028809,10.5600004196167,10.609999656677246,10.579999923706055,4167161.0,10.366046905517578
2019-09-19,10.6899995803833,10.520000457763672,10.630000114440918,10.680000305175781,4494123.0,10.464024543762207
2019-09-20,10.739999771118164,10.59000015258789,10.729999542236328,10.649999618530273,4911749.0,10.434630393981934
2019-09-23,10.670000076293945,10.479999542236328,10.649999618530273,10.5600004196167,4105738.0,10.346451759338379
2019-09-24,10.630000114440918,10.449999809265137,10.5600004196167,10.470000267028809,5488859.0,10.258271217346191
2019-09-25,10.5,10.229999542236328,10.5,10.239999771118164,5372210.0,10.03292179107666
2019-09-26,10.34000015258789,9.65999984741211,10.300000190734863,9.920000076293945,11441411.0,9.719393730163574
2019-09-27,9.949999809265137,9.819999694824219,9.90999984741211,9.90999984741211,5871397.0,9.709595680236816
2019-09-30,9.930000305175781,9.739999771118164,9.920000076293945,9.930000305175781,5429851.0,9.729191780090332
2019-10-08,10.430000305175781,9.9399995803833,9.960000038146973,10.279999732971191,10213220.0,10.072113037109375
2019-10-09,10.34000015258789,10.119999885559082,10.210000038146973,10.180000305175781,5097969.0,9.974136352539062
2019-10-10,10.300000190734863,10.15999984741211,10.199999809265137,10.25,3555940.0,10.042719841003418
2019-10-11,10.430000305175781,10.210000038146973,10.300000190734863,10.319999694824219,4553037.0,10.11130428314209
2019-10-14,10.479999542236328,10.319999694824219,10.350000381469727,10.40999984741211,6040504.0,10.199484825134277
2019-10-15,10.390000343322754,10.25,10.390000343322754,10.289999961853027,4495247.0,10.081911087036133
2019-10-16,10.380000114440918,10.1899995803833,10.260000228881836,10.210000038146973,3615627.0,10.00352954864502
2019-10-17,10.270000457763672,10.0600004196167,10.180000305175781,10.119999885559082,3176153.0,9.915349006652832
2019-10-18,10.25,9.970000267028809,10.100000381469727,10.010000228881836,3650703.0,9.807573318481445
2019-10-21,10.010000228881836,9.770000457763672,9.90999984741211,9.960000038146973,4283349.0,9.758584976196289
2019-10-22,10.149999618530273,9.90999984741211,9.90999984741211,10.140000343322754,4243575.0,9.934945106506348
2019-10-23,10.25,10.029999732971191,10.140000343322754,10.050000190734863,2518641.0,9.84676456451416
2019-10-24,10.149999618530273,9.989999771118164,10.050000190734863,10.079999923706055,3117950.0,9.876157760620117
2019-10-25,10.119999885559082,9.949999809265137,10.109999656677246,10.100000381469727,2766217.0,9.895753860473633
2019-10-28,10.170000076293945,10.0,10.029999732971191,10.119999885559082,5541810.0,9.915349006652832
2019-10-29,10.149999618530273,9.970000267028809,10.130000114440918,10.0,3098183.0,9.797775268554688
2019-10-30,10.09000015258789,9.949999809265137,10.09000015258789,9.989999771118164,4912822.0,9.787978172302246
2019-10-31,10.039999961853027,9.739999771118164,10.039999961853027,10.0,4831437.0,9.797775268554688
2019-11-01,9.920000076293945,9.75,9.779999732971191,9.84000015258789,6614740.0,9.641011238098145
2019-11-04,9.899999618530273,9.770000457763672,9.880000114440918,9.84000015258789,5374895.0,9.641011238098145
2019-11-05,9.880000114440918,9.779999732971191,9.829999923706055,9.819999694824219,4824950.0,9.621415138244629
2019-11-06,9.869999885559082,9.6899995803833,9.819999694824219,9.729999542236328,4672727.0,9.533235549926758
2019-11-07,9.859999656677246,9.6899995803833,9.729999542236328,9.84000015258789,3670988.0,9.641011238098145
2019-11-08,9.899999618530273,9.729999542236328,9.869999885559082,9.75,4438270.0,9.552831649780273
2019-11-11,9.739999771118164,9.40999984741211,9.680000305175781,9.430000305175781,6490525.0,9.239302635192871
2019-11-12,9.449999809265137,9.149999618530273,9.430000305175781,9.279999732971191,5928525.0,9.09233570098877
2019-11-13,9.25,9.100000381469727,9.25,9.149999618530273,5318866.0,8.964964866638184
2019-11-14,9.279999732971191,9.109999656677246,9.170000076293945,9.25,4080060.0,9.062942504882812
2019-11-15,9.300000190734863,9.210000038146973,9.25,9.229999542236328,2609746.0,9.043346405029297
2019-11-18,9.289999961853027,9.149999618530273,9.229999542236328,9.260000228881836,2328008.0,9.07274055480957
2019-11-19,9.390000343322754,9.260000228881836,9.300000190734863,9.380000114440918,3086934.0,9.190313339233398
2019-11-20,9.390000343322754,9.300000190734863,9.380000114440918,9.3100004196167,2383729.0,9.121729850769043
2019-11-21,9.369999885559082,9.25,9.289999961853027,9.350000381469727,2191887.0,9.160921096801758
2019-11-22,9.5,9.300000190734863,9.319999694824219,9.359999656677246,3259999.0,9.1707181930542
2019-11-25,9.489999771118164,9.329999923706055,9.399999618530273,9.460000038146973,3377228.0,9.268695831298828
2019-11-26,9.520000457763672,9.420000076293945,9.4399995803833,9.460000038146973,2306400.0,9.268695831298828
2019-11-27,9.569999694824219,9.430000305175781,9.470000267028809,9.539999961853027,2925879.0,9.347078323364258
2019-11-28,9.630000114440918,9.489999771118164,9.489999771118164,9.619999885559082,3919316.0,9.425459861755371
2019-11-29,9.890000343322754,9.550000190734863,9.630000114440918,9.760000228881836,6323263.0,9.562629699707031
2019-12-02,9.710000038146973,9.510000228881836,9.65999984741211,9.569999694824219,4619148.0,9.376471519470215
2019-12-03,9.5600004196167,9.449999809265137,9.5,9.520000457763672,3010783.0,9.327483177185059
2019-12-04,9.600000381469727,9.449999809265137,9.460000038146973,9.59000015258789,2344199.0,9.396066665649414
2019-12-05,9.649999618530273,9.520000457763672,9.5600004196167,9.619999885559082,2624142.0,9.425459861755371
2019-12-06,9.729999542236328,9.579999923706055,9.619999885559082,9.640000343322754,2735223.0,9.445055961608887
2019-12-09,9.720000267028809,9.600000381469727,9.649999618530273,9.65999984741211,2587318.0,9.464651107788086
2019-12-10,9.720000267028809,9.569999694824219,9.710000038146973,9.640000343322754,2410081.0,9.445055961608887
2019-12-11,9.680000305175781,9.569999694824219,9.649999618530273,9.579999923706055,2185103.0,9.386268615722656
2019-12-12,9.609999656677246,9.529999732971191,9.600000381469727,9.550000190734863,1798103.0,9.356876373291016
2019-12-13,9.680000305175781,9.550000190734863,9.550000190734863,9.670000076293945,4156413.0,9.474449157714844
2019-12-16,9.789999961853027,9.609999656677246,9.680000305175781,9.779999732971191,5635054.0,9.58222484588623
2019-12-17,9.949999809265137,9.739999771118164,9.75,9.880000114440918,5750590.0,9.68020248413086
2019-12-18,9.9399995803833,9.829999923706055,9.9399995803833,9.850000381469727,4158147.0,9.650809288024902
2019-12-19,9.890000343322754,9.8100004196167,9.829999923706055,9.829999923706055,3652042.0,9.631213188171387
2019-12-20,9.930000305175781,9.8100004196167,9.859999656677246,9.850000381469727,4463367.0,9.650809288024902
2019-12-23,9.850000381469727,9.520000457763672,9.819999694824219,9.529999732971191,5555795.0,9.3372802734375
2019-12-24,9.640000343322754,9.529999732971191,9.529999732971191,9.600000381469727,3126667.0,9.405864715576172
2019-12-25,9.649999618530273,9.5600004196167,9.609999656677246,9.619999885559082,2787500.0,9.425459861755371
2019-12-26,9.619999885559082,9.470000267028809,9.600000381469727,9.520000457763672,5476786.0,9.327483177185059
2019-12-27,9.65999984741211,9.5,9.529999732971191,9.59000015258789,5200920.0,9.396066665649414
2019-12-30,9.699999809265137,9.569999694824219,9.649999618530273,9.699999809265137,4949550.0,9.5038423538208
2019-12-31,9.770000457763672,9.65999984741211,9.6899995803833,9.75,3286452.0,9.552831649780273
2020-01-02,9.9399995803833,9.760000228881836,9.789999961853027,9.90999984741211,7044303.0,9.709595680236816
2020-01-03,10.109999656677246,9.899999618530273,9.90999984741211,10.039999961853027,8624639.0,9.836966514587402
2020-01-06,10.140000343322754,9.920000076293945,9.979999542236328,10.0,7820543.0,9.797775268554688
2020-01-07,10.170000076293945,10.020000457763672,10.020000457763672,10.149999618530273,6459675.0,9.944742202758789
2020-01-08,10.050000190734863,10.050000190734863,10.050000190734863,10.050000190734863,7005878.0,9.84676456451416
2020-01-09,10.180000305175781,10.0600004196167,10.100000381469727,10.130000114440918,4450872.0,9.92514705657959
2020-01-10,10.170000076293945,10.020000457763672,10.119999885559082,10.050000190734863,4317928.0,9.84676456451416
2020-01-13,10.119999885559082,10.119999885559082,10.119999885559082,10.119999885559082,4791846.0,9.915349006652832
2020-01-14,10.550000190734863,10.550000190734863,10.550000190734863,10.550000190734863,17509934.0,10.336653709411621
2020-01-15,10.550000190734863,10.319999694824219,10.5,10.359999656677246,8941805.0,10.150495529174805
2020-01-16,10.520000457763672,10.1899995803833,10.359999656677246,10.510000228881836,10080522.0,10.297462463378906
2020-01-17,10.460000038146973,10.239999771118164,10.40999984741211,10.270000457763672,7741613.0,10.062315940856934
2020-01-20,10.350000381469727,10.170000076293945,10.270000457763672,10.300000190734863,5013378.0,10.09170913696289
2020-01-21,10.300000190734863,10.050000190734863,10.289999961853027,10.050000190734863,5851910.0,9.84676456451416
2020-01-22,10.140000343322754,9.869999885559082,10.010000228881836,10.069999694824219,5670352.0,9.86635971069336
2020-01-23,10.069999694824219,9.600000381469727,10.069999694824219,9.680000305175781,7587572.0,9.484247207641602
2020-02-03,9.6899995803833,8.710000038146973,8.710000038146973,9.350000381469727,14739117.0,9.160921096801758
2020-02-04,9.460000038146973,9.180000305175781,9.25,9.390000343322754,9249314.0,9.200111389160156
2020-02-05,9.630000114440918,9.199999809265137,9.350000381469727,9.369999885559082,8984023.0,9.18051528930664
2020-02-06,9.920000076293945,9.239999771118164,9.399999618530273,9.899999618530273,16648792.0,9.699797630310059
2020-02-07,10.890000343322754,9.670000076293945,9.899999618530273,10.699999809265137,26729192.0,10.483619689941406
2020-02-10,10.8100004196167,10.300000190734863,10.75,10.420000076293945,21956847.0,10.209282875061035
2020-02-11,10.449999809265137,10.130000114440918,10.449999809265137,10.270000457763672,11065236.0,10.062315940856934
2020-02-12,10.3100004196167,10.149999618530273,10.229999542236328,10.270000457763672,9236541.0,10.062315940856934
2020-02-13,10.390000343322754,10.100000381469727,10.25,10.279999732971191,9461896.0,10.072113037109375
2020-02-14,10.289999961853027,10.109999656677246,10.220000267028809,10.130000114440918,6316752.0,9.92514705657959
2020-02-17,10.609999656677246,10.140000343322754,10.140000343322754,10.5600004196167,21216262.0,10.346451759338379
2020-02-18,11.010000228881836,10.619999885559082,10.619999885559082,10.90999984741211,25011459.0,10.689373016357422
2020-02-19,11.359999656677246,10.699999809265137,11.0,11.359999656677246,28105461.0,11.13027286529541
2020-02-20,11.550000190734863,11.0600004196167,11.319999694824219,11.449999809265137,25473355.0,11.218453407287598
2020-02-21,11.479999542236328,11.15999984741211,11.329999923706055,11.180000305175781,14103090.0,10.953913688659668
2020-02-24,11.3100004196167,10.90999984741211,11.15999984741211,11.279999732971191,18845038.0,11.05189037322998
2020-02-25,11.140000343322754,10.75,11.010000228881836,10.960000038146973,13851595.0,10.738362312316895
2020-02-26,11.09000015258789,10.779999732971191,10.899999618530273,10.819999694824219,12235464.0,10.60119342803955
2020-02-27,11.09000015258789,10.890000343322754,10.899999618530273,10.930000305175781,10337751.0,10.708969116210938
2020-02-28,10.8100004196167,10.270000457763672,10.6899995803833,10.289999961853027,11504001.0,10.081911087036133
2020-03-02,10.880000114440918,10.329999923706055,10.359999656677246,10.779999732971191,12537442.0,10.562002182006836
2020-03-03,11.050000190734863,10.770000457763672,10.970000267028809,11.0,13723397.0,10.77755355834961
2020-03-04,11.789999961853027,11.279999732971191,11.390000343322754,11.40999984741211,29184059.0,11.179262161254883
2020-03-05,11.75,11.329999923706055,11.4399995803833,11.600000381469727,21911407.0,11.3654203414917
2020-03-06,11.539999961853027,11.210000038146973,11.399999618530273,11.359999656677246,12202533.0,11.13027286529541
2020-03-09,11.460000038146973,11.079999923706055,11.15999984741211,11.130000114440918,11266389.0,10.904924392700195
2020-03-10,11.369999885559082,10.819999694824219,11.100000381469727,11.239999771118164,22996974.0,11.012700080871582
2020-03-11,11.390000343322754,11.020000457763672,11.270000457763672,11.029999732971191,11161356.0,10.806946754455566
2020-03-12,10.970000267028809,10.699999809265137,10.880000114440918,10.8100004196167,9176884.0,10.59139633178711
2020-03-13,10.899999618530273,10.199999809265137,10.300000190734863,10.899999618530273,17743920.0,10.679574966430664
2020-03-16,10.6899995803833,10.300000190734863,10.6899995803833,10.300000190734863,10003885.0,10.09170913696289
2020-03-17,10.449999809265137,10.149999618530273,10.380000114440918,10.289999961853027,9208533.0,10.081911087036133
2020-03-18,10.4399995803833,9.960000038146973,10.350000381469727,9.979999542236328,8418018.0,9.778180122375488
2020-03-19,10.109999656677246,9.529999732971191,10.010000228881836,9.600000381469727,17896027.0,9.405864715576172
2020-03-20,10.09000015258789,9.859999656677246,10.010000228881836,10.029999732971191,20429971.0,9.827168464660645
2020-03-23,9.890000343322754,9.619999885559082,9.800000190734863,9.680000305175781,16325001.0,9.484247207641602
2020-03-24,9.609999656677246,9.029999732971191,9.550000190734863,9.279999732971191,26257366.0,9.09233570098877
2020-03-25,9.510000228881836,9.319999694824219,9.399999618530273,9.40999984741211,11351383.0,9.219706535339355
2020-03-26,9.460000038146973,9.270000457763672,9.390000343322754,9.34000015258789,7884981.0,9.151123046875
2020-03-27,9.449999809265137,9.300000190734863,9.420000076293945,9.329999923706055,6124606.0,9.141324996948242
2020-03-30,9.300000190734863,9.020000457763672,9.300000190734863,9.069999694824219,6421396.0,8.886582374572754
2020-03-31,9.239999771118164,9.0,9.170000076293945,9.050000190734863,7323150.0,8.866987228393555
2020-04-01,9.109999656677246,8.279999732971191,9.079999923706055,8.979999542236328,37878936.0,8.798401832580566
2020-04-02,8.960000038146973,8.520000457763672,8.640000343322754,8.949999809265137,23079505.0,8.76900863647461
2020-04-03,9.09000015258789,8.8100004196167,8.869999885559082,9.020000457763672,14561107.0,8.837594032287598
2020-04-07,9.3100004196167,9.100000381469727,9.100000381469727,9.220000267028809,9999166.0,9.033549308776855
2020-04-08,9.220000267028809,9.119999885559082,9.220000267028809,9.140000343322754,6367185.0,8.955167770385742
2020-04-09,9.270000457763672,9.140000343322754,9.239999771118164,9.170000076293945,6598673.0,8.984560012817383
2020-04-10,9.199999809265137,9.0,9.1899995803833,9.010000228881836,6709962.0,8.82779598236084
2020-04-13,9.039999961853027,8.850000381469727,9.0,9.010000228881836,4702601.0,8.82779598236084
2020-04-14,9.140000343322754,8.989999771118164,9.029999732971191,9.119999885559082,4372010.0,8.935571670532227
2020-04-15,9.180000305175781,9.0,9.170000076293945,9.039999961853027,5573755.0,8.857189178466797
2020-04-16,9.09000015258789,8.970000267028809,9.0,9.069999694824219,3935858.0,8.886582374572754
2020-04-17,9.180000305175781,9.010000228881836,9.100000381469727,9.069999694824219,6725877.0,8.886582374572754
2020-04-20,9.109999656677246,9.010000228881836,9.069999694824219,9.050000190734863,7476764.0,8.866987228393555
2020-04-21,9.050000190734863,8.84000015258789,9.050000190734863,8.920000076293945,6876276.0,8.739616394042969
2020-04-22,9.0600004196167,8.84000015258789,8.84000015258789,9.020000457763672,6206553.0,8.837594032287598
2020-04-23,9.479999542236328,9.050000190734863,9.09000015258789,9.329999923706055,20422799.0,9.141324996948242
2020-04-24,9.380000114440918,9.119999885559082,9.319999694824219,9.149999618530273,7303161.0,8.964964866638184
2020-04-27,9.25,8.949999809265137,9.15999984741211,8.949999809265137,7449857.0,8.76900863647461
2020-04-28,9.010000228881836,8.569999694824219,8.979999542236328,8.760000228881836,8642497.0,8.58285140991211
2020-04-29,8.850000381469727,8.649999618530273,8.739999771118164,8.739999771118164,6759151.0,8.563255310058594
2020-04-30,8.979999542236328,8.779999732971191,8.779999732971191,8.960000038146973,6373260.0,8.778806686401367
2020-05-06,9.050000190734863,8.850000381469727,8.850000381469727,9.050000190734863,6551154.0,8.866987228393555
2020-05-07,9.050000190734863,8.949999809265137,9.050000190734863,8.989999771118164,4482852.0,8.808199882507324
2020-05-08,9.140000343322754,9.020000457763672,9.020000457763672,9.109999656677246,6939294.0,8.925773620605469
2020-05-11,9.199999809265137,9.069999694824219,9.170000076293945,9.130000114440918,6332191.0,8.945369720458984
2020-05-12,9.229999542236328,8.949999809265137,9.180000305175781,9.020000457763672,6744320.0,8.837594032287598
2020-05-13,9.039999961853027,8.890000343322754,9.029999732971191,8.920000076293945,6952032.0,8.739616394042969
2020-05-14,8.920000076293945,8.789999961853027,8.899999618530273,8.789999961853027,6391251.0,8.612244606018066
2020-05-15,8.890000343322754,8.770000457763672,8.8100004196167,8.819999694824219,6261179.0,8.641637802124023
2020-05-18,8.859999656677246,8.760000228881836,8.789999961853027,8.800000190734863,5380998.0,8.622042655944824
2020-05-19,8.869999885559082,8.75,8.8100004196167,8.819999694824219,6084722.0,8.641637802124023
2020-05-20,8.829999923706055,8.6899995803833,8.829999923706055,8.710000038146973,5605800.0,8.533863067626953
2020-05-21,8.760000228881836,8.529999732971191,8.729999542236328,8.550000190734863,6651835.0,8.377098083496094
2020-05-22,8.600000381469727,8.430000305175781,8.550000190734863,8.470000267028809,4929873.0,8.29871654510498
2020-05-25,8.520000457763672,8.4399995803833,8.470000267028809,8.470000267028809,2781546.0,8.29871654510498
2020-05-26,8.59000015258789,8.5,8.510000228881836,8.579999923706055,2918653.0,8.40649127960205
2020-05-27,8.619999885559082,8.510000228881836,8.550000190734863,8.529999732971191,2603200.0,8.357501983642578
2020-05-28,8.800000190734863,8.489999771118164,8.510000228881836,8.789999961853027,8679400.0,8.612244606018066
2020-05-29,8.859999656677246,8.710000038146973,8.819999694824219,8.779999732971191,2689257.0,8.602446556091309
2020-06-01,8.890000343322754,8.760000228881836,8.819999694824219,8.880000114440918,6391925.0,8.700425148010254
2020-06-02,8.890000343322754,8.8100004196167,8.869999885559082,8.829999923706055,3903356.0,8.651435852050781
2020-06-03,8.960000038146973,8.829999923706055,8.869999885559082,8.859999656677246,5490605.0,8.680829048156738
2020-06-04,8.9399995803833,8.819999694824219,8.90999984741211,8.859999656677246,3577200.0,8.680829048156738
2020-06-05,8.869999885559082,8.729999542236328,8.859999656677246,8.779999732971191,3776110.0,8.602446556091309
2020-06-08,8.859999656677246,8.770000457763672,8.800000190734863,8.8100004196167,3213465.0,8.631840705871582
2020-06-09,8.8100004196167,8.729999542236328,8.800000190734863,8.770000457763672,3305132.0,8.592649459838867
2020-06-10,8.819999694824219,8.649999618530273,8.819999694824219,8.720000267028809,4932500.0,8.543661117553711
2020-06-11,8.84000015258789,8.65999984741211,8.75,8.710000038146973,9295797.0,8.533863067626953
2020-06-12,8.770000457763672,8.529999732971191,8.609999656677246,8.699999809265137,4612487.0,8.524065017700195
2020-06-15,8.829999923706055,8.619999885559082,8.6899995803833,8.710000038146973,4343686.0,8.533863067626953
2020-06-16,8.819999694824219,8.720000267028809,8.720000267028809,8.819999694824219,3342386.0,8.641637802124023
2020-06-17,8.850000381469727,8.779999732971191,8.800000190734863,8.84000015258789,3353921.0,8.661233901977539
2020-06-18,8.869999885559082,8.800000190734863,8.850000381469727,8.850000381469727,3328535.0,8.671031951904297
2020-06-19,8.869999885559082,8.800000190734863,8.869999885559082,8.850000381469727,4004201.0,8.671031951904297
2020-06-22,8.869999885559082,8.760000228881836,8.84000015258789,8.770000457763672,4451037.0,8.592649459838867
2020-06-23,8.800000190734863,8.670000076293945,8.800000190734863,8.760000228881836,8380252.0,8.58285140991211
2020-06-24,8.789999961853027,8.649999618530273,8.770000457763672,8.739999771118164,6243900.0,8.563255310058594
2020-06-29,8.729999542236328,8.649999618530273,8.710000038146973,8.6899995803833,3761744.0,8.514266967773438
2020-06-30,8.850000381469727,8.710000038146973,8.720000267028809,8.800000190734863,4692438.0,8.622042655944824
2020-07-01,8.850000381469727,8.760000228881836,8.800000190734863,8.84000015258789,4494146.0,8.661233901977539
2020-07-02,9.069999694824219,8.8100004196167,8.859999656677246,9.039999961853027,9806454.0,8.857189178466797
2020-07-03,9.130000114440918,9.020000457763672,9.050000190734863,9.09000015258789,8602961.0,8.90617847442627
2020-07-06,9.510000228881836,9.130000114440918,9.130000114440918,9.460000038146973,15250639.0,9.268695831298828
2020-07-07,9.720000267028809,9.369999885559082,9.5600004196167,9.40999984741211,15206600.0,9.219706535339355
2020-07-08,9.520000457763672,9.300000190734863,9.390000343322754,9.489999771118164,10917902.0,9.298089027404785
2020-07-09,9.720000267028809,9.449999809265137,9.470000267028809,9.699999809265137,11785303.0,9.5038423538208
2020-07-10,9.779999732971191,9.5,9.699999809265137,9.520000457763672,12404669.0,9.327483177185059
2020-07-13,9.760000228881836,9.5,9.520000457763672,9.75,12201901.0,9.552831649780273
2020-07-14,9.890000343322754,9.470000267028809,9.770000457763672,9.600000381469727,14097380.0,9.405864715576172
2020-07-15,10.09000015258789,9.510000228881836,9.680000305175781,9.880000114440918,21561463.0,9.68020248413086
2020-07-16,10.359999656677246,9.800000190734863,10.010000228881836,9.890000343322754,28499806.0,9.690000534057617
2020-07-17,9.960000038146973,9.460000038146973,9.649999618530273,9.5,18230964.0,9.5
2020-07-20,9.75,9.279999732971191,9.609999656677246,9.710000038146973,15057800.0,9.710000038146973
2020-07-21,9.739999771118164,9.460000038146973,9.65999984741211,9.5,12082434.0,9.5
2020-07-22,9.59000015258789,9.369999885559082,9.489999771118164,9.40999984741211,10742869.0,9.40999984741211
2020-07-23,9.430000305175781,9.15999984741211,9.380000114440918,9.3100004196167,9469833.0,9.3100004196167
2020-07-24,9.449999809265137,9.0,9.300000190734863,9.039999961853027,9591932.0,9.039999961853027
2020-07-27,9.119999885559082,8.880000114440918,9.0600004196167,8.989999771118164,5814671.0,8.989999771118164
2020-07-28,9.100000381469727,8.989999771118164,8.989999771118164,9.039999961853027,4186731.0,9.039999961853027
2020-07-29,9.170000076293945,8.930000305175781,9.029999732971191,9.15999984741211,6268933.0,9.15999984741211
2020-07-30,9.25,9.079999923706055,9.15999984741211,9.119999885559082,5148750.0,9.119999885559082
2020-07-31,9.229999542236328,9.050000190734863,9.100000381469727,9.15999984741211,6373026.0,9.15999984741211
2020-08-03,9.329999923706055,9.170000076293945,9.220000267028809,9.319999694824219,8038782.0,9.319999694824219
2020-08-04,9.34000015258789,9.199999809265137,9.319999694824219,9.25,8068289.0,9.25
2020-08-05,9.260000228881836,9.130000114440918,9.260000228881836,9.1899995803833,6628312.0,9.1899995803833
2020-08-06,9.329999923706055,9.170000076293945,9.1899995803833,9.229999542236328,7275133.0,9.229999542236328
2020-08-07,9.229999542236328,9.0,9.229999542236328,9.09000015258789,6933078.0,9.09000015258789
2020-08-10,9.279999732971191,9.0600004196167,9.100000381469727,9.239999771118164,6486577.0,9.239999771118164
2020-08-11,9.289999961853027,9.069999694824219,9.289999961853027,9.09000015258789,5779541.0,9.09000015258789
2020-08-12,9.130000114440918,8.960000038146973,9.100000381469727,9.09000015258789,7057616.0,9.09000015258789
2020-08-13,9.180000305175781,9.0600004196167,9.069999694824219,9.119999885559082,4488364.0,9.119999885559082
2020-08-14,9.569999694824219,9.100000381469727,9.119999885559082,9.5600004196167,18708614.0,9.5600004196167
2020-08-17,10.0600004196167,9.609999656677246,9.6899995803833,9.899999618530273,24477133.0,9.899999618530273
2020-08-18,9.989999771118164,9.760000228881836,9.90999984741211,9.850000381469727,15233763.0,9.850000381469727
2020-08-19,10.180000305175781,9.75,9.880000114440918,9.920000076293945,16459847.0,9.920000076293945
2020-08-20,10.390000343322754,9.760000228881836,9.819999694824219,10.1899995803833,28436331.0,10.1899995803833
2020-08-21,10.600000381469727,10.0600004196167,10.270000457763672,10.550000190734863,26564599.0,10.550000190734863
2020-08-24,10.770000457763672,10.350000381469727,10.670000076293945,10.520000457763672,16479220.0,10.520000457763672
2020-08-25,10.609999656677246,10.350000381469727,10.520000457763672,10.5,11892247.0,10.5
2020-08-26,10.84000015258789,10.449999809265137,10.489999771118164,10.84000015258789,22558460.0,10.84000015258789
2020-08-27,11.5,10.949999809265137,11.5,11.300000190734863,41065227.0,11.300000190734863
2020-08-28,11.449999809265137,11.0,11.3100004196167,11.239999771118164,22564077.0,11.239999771118164
2020-08-31,11.229999542236328,10.869999885559082,11.220000267028809,10.899999618530273,18090519.0,10.899999618530273
2020-09-01,11.039999961853027,10.819999694824219,10.869999885559082,10.9399995803833,7916296.0,10.9399995803833
2020-09-02,11.470000267028809,10.989999771118164,11.029999732971191,11.15999984741211,14000599.0,11.15999984741211
2020-09-03,11.5,10.970000267028809,11.399999618530273,11.029999732971191,12397547.0,11.029999732971191
2020-09-04,11.149999618530273,10.729999542236328,10.84000015258789,10.9399995803833,11400939.0,10.9399995803833
2020-09-07,10.970000267028809,10.550000190734863,10.9399995803833,10.579999923706055,12981174.0,10.579999923706055
2020-09-08,10.880000114440918,10.579999923706055,10.680000305175781,10.789999961853027,10606169.0,10.789999961853027
2020-09-09,10.760000228881836,10.3100004196167,10.699999809265137,10.329999923706055,9800503.0,10.329999923706055
2020-09-10,10.380000114440918,9.859999656677246,10.380000114440918,9.90999984741211,11141943.0,9.90999984741211
2020-09-11,10.050000190734863,9.850000381469727,10.010000228881836,9.960000038146973,7121159.0,9.960000038146973
2020-09-14,10.170000076293945,9.930000305175781,10.119999885559082,10.039999961853027,7557959.0,10.039999961853027
2020-09-15,10.09000015258789,9.880000114440918,10.050000190734863,10.0,6587261.0,10.0
2020-09-16,10.079999923706055,9.859999656677246,10.0,9.949999809265137,5584848.0,9.949999809265137
2020-09-17,10.039999961853027,9.739999771118164,9.979999542236328,9.960000038146973,5540432.0,9.960000038146973
2020-09-18,10.279999732971191,10.0,10.020000457763672,10.270000457763672,8075755.0,10.270000457763672
2020-09-21,10.470000267028809,10.199999809265137,10.289999961853027,10.220000267028809,8851221.0,10.220000267028809
2020-09-22,10.279999732971191,10.0,10.180000305175781,10.020000457763672,5004050.0,10.020000457763672
2020-09-23,10.199999809265137,10.020000457763672,10.100000381469727,10.140000343322754,3889725.0,10.140000343322754
2020-09-24,10.15999984741211,9.960000038146973,10.0600004196167,10.010000228881836,5019713.0,10.010000228881836
2020-09-25,10.319999694824219,9.800000190734863,10.050000190734863,9.949999809265137,14536749.0,9.949999809265137
2020-09-28,9.979999542236328,9.760000228881836,9.949999809265137,9.779999732971191,6922786.0,9.779999732971191
2020-09-29,10.010000228881836,9.6899995803833,9.880000114440918,9.710000038146973,10275175.0,9.710000038146973
2020-09-30,9.779999732971191,9.420000076293945,9.779999732971191,9.489999771118164,7304798.0,9.489999771118164
2020-10-09,9.930000305175781,9.600000381469727,9.619999885559082,9.720000267028809,5562467.0,9.720000267028809
2020-10-12,9.949999809265137,9.699999809265137,9.8100004196167,9.859999656677246,9991463.0,9.859999656677246
2020-10-13,9.899999618530273,9.710000038146973,9.899999618530273,9.789999961853027,6062591.0,9.789999961853027
2020-10-14,9.800000190734863,9.600000381469727,9.779999732971191,9.680000305175781,4988034.0,9.680000305175781
2020-10-15,9.760000228881836,9.600000381469727,9.760000228881836,9.680000305175781,3786355.0,9.680000305175781
2020-10-16,9.6899995803833,9.550000190734863,9.619999885559082,9.579999923706055,4665708.0,9.579999923706055
2020-10-19,9.75,9.460000038146973,9.579999923706055,9.479999542236328,8019905.0,9.479999542236328
2020-10-20,9.619999885559082,9.460000038146973,9.479999542236328,9.619999885559082,4109012.0,9.619999885559082
2020-10-21,9.699999809265137,9.550000190734863,9.59000015258789,9.65999984741211,8125951.0,9.65999984741211
2020-10-22,9.649999618530273,9.390000343322754,9.649999618530273,9.550000190734863,5694488.0,9.550000190734863
2020-10-23,9.640000343322754,9.239999771118164,9.579999923706055,9.420000076293945,8809438.0,9.420000076293945
2020-10-26,9.520000457763672,9.270000457763672,9.3100004196167,9.4399995803833,4891654.0,9.4399995803833
2020-10-27,9.550000190734863,9.350000381469727,9.350000381469727,9.550000190734863,2243097.0,9.550000190734863