Date,High,Low,Open,Close,Volume,Adj Close
2010-01-04,9.049530029296875,8.75574016571045,9.032979965209961,8.768150329589844,159964607.0,5.441317081451416
2010-01-05,8.929530143737793,8.602640151977539,8.859189987182617,8.834360122680664,278278034.0,5.4824042320251465
2010-01-06,8.81367015838623,8.639880180358887,8.809530258178711,8.66057014465332,233894449.0,5.3745551109313965
2010-01-07,8.706089973449707,8.399880409240723,8.639880180358887,8.466090202331543,205990015.0,5.253864765167236
2010-01-08,8.606780052185059,8.399880409240723,8.4164400100708,8.561260223388672,158795668.0,5.312924861907959
2010-01-11,9.020569801330566,8.51161003112793,8.937809944152832,8.561260223388672,281073839.0,5.312924861907959
2010-01-12,8.677120208740234,8.383330345153809,8.536430358886719,8.606780052185059,199017998.0,5.34117317199707
2010-01-13,8.420570373535156,8.19299030303955,8.379190444946289,8.205400466918945,353804116.0,5.092085838317871
2010-01-14,8.28402042388916,8.126779556274414,8.221960067749023,8.263330459594727,186909441.0,5.1280364990234375
2010-01-15,8.379190444946289,8.159890174865723,8.28402042388916,8.2923002243042,167196170.0,5.146015167236328
2010-01-18,8.395750045776367,8.221960067749023,8.238510131835938,8.375060081481934,169024525.0,5.197373867034912
2010-01-19,8.519880294799805,8.362640380859375,8.379190444946289,8.420570373535156,169087168.0,5.225615978240967
2010-01-20,8.495059967041016,8.110230445861816,8.449540138244629,8.188850402832031,195212592.0,5.081815719604492
2010-01-21,8.51161003112793,8.176440238952637,8.226090431213379,8.470230102539062,225763730.0,5.256433963775635
2010-01-22,8.730910301208496,8.279890060424805,8.35851001739502,8.648159980773926,373249590.0,5.3668532371521
2010-01-25,8.681260108947754,8.449540138244629,8.50747013092041,8.466090202331543,193898427.0,5.253864765167236
2010-01-26,8.648159980773926,8.346090316772461,8.478500366210938,8.561260223388672,222183082.0,5.312924861907959
2010-01-27,8.606780052185059,8.184709548950195,8.552989959716797,8.217820167541504,227808686.0,5.099793910980225
2010-01-28,8.213680267333984,8.019200325012207,8.184709548950195,8.151610374450684,141840241.0,5.058705806732178
2010-01-29,8.2923002243042,8.060580253601074,8.110230445861816,8.118510246276855,129752874.0,5.038164138793945
2010-02-01,8.118510246276855,7.861959934234619,8.118510246276855,7.9529900550842285,124869487.0,4.935446739196777
2010-02-02,8.151610374450684,7.932300090789795,7.998509883880615,7.961269855499268,118344811.0,4.940584182739258
2010-02-03,8.246780395507812,7.866099834442139,7.990230083465576,8.230230331420898,184860814.0,5.107494831085205
2010-02-04,8.230230331420898,8.110230445861816,8.114370346069336,8.13506031036377,111559945.0,5.048434734344482
2010-02-05,8.143340110778809,7.928170204162598,7.9447197914123535,8.035750389099121,106083352.0,4.9868059158325195
2010-02-08,8.068849563598633,7.895060062408447,8.0481595993042,7.9529900550842285,89976114.0,4.935446739196777
2010-02-09,8.064720153808594,7.932300090789795,7.9447197914123535,8.035750389099121,64033342.0,4.9868059158325195
2010-02-10,8.172300338745117,8.068849563598633,8.106100082397461,8.143340110778809,74215637.0,5.053573131561279
2010-02-11,8.19299030303955,8.106100082397461,8.147470474243164,8.126779556274414,66158352.0,5.0432963371276855
2010-02-12,8.226090431213379,8.13506031036377,8.164030075073242,8.19713020324707,71733727.0,5.086954116821289
2010-02-22,8.217820167541504,8.101960182189941,8.164030075073242,8.143340110778809,80792043.0,5.053573131561279
2010-02-23,8.13092041015625,7.965410232543945,8.13092041015625,8.064720153808594,73880808.0,5.004783630371094
2010-02-24,8.143340110778809,7.961269855499268,8.006790161132812,8.13506031036377,94198998.0,5.048434734344482
2010-02-25,8.606780052185059,8.172300338745117,8.172300338745117,8.581950187683105,469990089.0,5.325764179229736
2010-02-26,8.581950187683105,8.581950187683105,8.581950187683105,8.581950187683105,0.0,5.325764179229736
2010-03-01,8.581950187683105,8.581950187683105,8.581950187683105,8.581950187683105,0.0,5.325764179229736
2010-03-02,8.581950187683105,8.581950187683105,8.581950187683105,8.581950187683105,0.0,5.325764179229736
2010-03-03,8.581950187683105,8.581950187683105,8.581950187683105,8.581950187683105,0.0,5.325764179229736
2010-03-04,8.581950187683105,8.581950187683105,8.581950187683105,8.581950187683105,0.0,5.325764179229736
2010-03-05,8.581950187683105,8.581950187683105,8.581950187683105,8.581950187683105,0.0,5.325764179229736
2010-03-08,8.581950187683105,8.581950187683105,8.581950187683105,8.581950187683105,0.0,5.325764179229736
2010-03-09,8.581950187683105,8.581950187683105,8.581950187683105,8.581950187683105,0.0,5.325764179229736
2010-03-10,8.581950187683105,8.581950187683105,8.581950187683105,8.581950187683105,0.0,5.325764179229736
2010-03-11,9.020569801330566,8.648159980773926,8.689539909362793,8.81367015838623,556497760.0,5.469565391540527
2010-03-12,8.90470027923584,8.697810173034668,8.82194995880127,8.706089973449707,181039231.0,5.402803421020508
2010-03-15,8.75160026550293,8.515740394592285,8.689539909362793,8.557120323181152,140476289.0,5.3103556632995605
2010-03-16,8.772290229797363,8.486780166625977,8.536430358886719,8.768150329589844,136164164.0,5.441317081451416
2010-03-17,8.999879837036133,8.66884994506836,8.784709930419922,8.96677017211914,219292361.0,5.564575672149658
2010-03-18,9.19021987915039,8.917119979858398,8.962630271911621,8.9791898727417,215047200.0,5.572282314300537
2010-03-19,9.11987018585205,8.896430015563965,9.028840065002441,9.020569801330566,108163539.0,5.597962856292725
2010-03-22,9.248149871826172,9.041250228881836,9.041250228881836,9.19021987915039,233540323.0,5.703243255615234
2010-03-23,9.28125,9.057809829711914,9.206769943237305,9.103320121765137,151203883.0,5.649313926696777
2010-03-24,9.264699935913086,9.103320121765137,9.12401008605957,9.115739822387695,123476257.0,5.657022953033447
2010-03-25,9.086770057678223,8.87987995147705,9.086770057678223,8.941949844360352,126906466.0,5.549172401428223
2010-03-26,9.314350128173828,8.90470027923584,8.90470027923584,9.210909843444824,199372351.0,5.716082572937012
2010-03-29,9.566760063171387,9.231599807739258,9.289529800415039,9.508830070495605,337128026.0,5.900965213775635
2010-03-30,9.508830070495605,9.508830070495605,9.508830070495605,9.508830070495605,0.0,5.900965213775635
2010-03-31,9.554349899291992,9.392970085144043,9.546079635620117,9.426079750061035,130988439.0,5.849613189697266
2010-04-01,9.566760063171387,9.37228012084961,9.421939849853516,9.455039978027344,140601561.0,5.867584705352783
2010-04-02,9.558489799499512,9.43435001373291,9.459179878234863,9.479869842529297,98547069.0,5.882993698120117
2010-04-06,9.674349784851074,9.479869842529297,9.537799835205078,9.512969970703125,130041639.0,5.903534889221191
2010-04-07,9.550209999084473,9.326769828796387,9.517109870910645,9.426079750061035,122288966.0,5.849613189697266
2010-04-08,9.50469970703125,9.310219764709473,9.310219764709473,9.3433198928833,113285966.0,5.798254489898682
2010-04-09,9.525389671325684,9.34745979309082,9.35159969329834,9.492280006408691,92783737.0,5.8906941413879395
2010-04-12,9.537799835205078,9.19021987915039,9.517109870910645,9.28125,139916355.0,5.7597336769104
2010-04-13,9.566760063171387,9.206769943237305,9.268839836120605,9.529520034790039,203157121.0,5.91380500793457
2010-04-14,9.566760063171387,9.417799949645996,9.566760063171387,9.467459678649902,93926259.0,5.8752923011779785
2010-04-15,9.508830070495605,9.306079864501953,9.50055980682373,9.421939849853516,102254903.0,5.847043514251709
2010-04-16,9.384699821472168,9.111599922180176,9.380559921264648,9.12814998626709,132833360.0,5.664724826812744
2010-04-19,8.97504997253418,8.478500366210938,8.97504997253418,8.50747013092041,297906510.0,5.279543876647949
2010-04-20,8.565400123596191,8.275750160217285,8.50333023071289,8.499190330505371,154345670.0,5.274405479431152
2010-04-21,8.644020080566406,8.395750045776367,8.466090202331543,8.631609916687012,134701077.0,5.356582164764404
2010-04-22,8.561260223388672,8.308850288391113,8.561260223388672,8.3543701171875,168203956.0,5.184534072875977
2010-04-23,8.627470016479492,8.255060195922852,8.35851001739502,8.437129974365234,202453909.0,5.2358927726745605
2010-04-26,8.602640151977539,8.366780281066895,8.449540138244629,8.466090202331543,111601957.0,5.253864765167236
2010-04-27,8.424710273742676,8.184709548950195,8.383330345153809,8.321260452270508,139768117.0,5.163986682891846
2010-04-28,8.321260452270508,8.321260452270508,8.321260452270508,8.321260452270508,0.0,5.163986682891846
2010-04-29,8.524020195007324,8.341950416564941,8.379190444946289,8.3543701171875,130734550.0,5.184534072875977
2010-04-30,8.536430358886719,8.341950416564941,8.399880409240723,8.519880294799805,126310616.0,5.287245750427246
2010-05-04,8.51161003112793,8.234370231628418,8.366780281066895,8.3543701171875,111580158.0,5.184534072875977
2010-05-05,8.420570373535156,8.139200210571289,8.255060195922852,8.404020309448242,132275266.0,5.215345859527588
2010-05-06,8.317130088806152,7.861959934234619,8.317130088806152,7.878509998321533,180453807.0,4.889225482940674
2010-05-07,7.895060062408447,7.634379863739014,7.7212700843811035,7.675759792327881,148767893.0,4.76340389251709
2010-05-10,7.92402982711792,7.655069828033447,7.746099948883057,7.85368013381958,109621514.0,4.873817443847656
2010-05-11,8.077130317687988,7.655069828033447,8.04403018951416,7.758510112762451,143543029.0,4.814755916595459
2010-05-12,7.961269855499268,7.626100063323975,7.642650127410889,7.940579891204834,196068070.0,4.9277448654174805
2010-05-13,8.259200096130371,7.861959934234619,7.903339862823486,8.155750274658203,188588581.0,5.061275482177734
2010-05-14,8.126779556274414,7.957129955291748,8.072990417480469,8.027480125427246,92610962.0,4.981673717498779
2010-05-17,7.932300090789795,7.696450233459473,7.932300090789795,7.7212700843811035,105863043.0,4.791646480560303
2010-05-18,8.068849563598633,7.746099948883057,7.750239849090576,8.006790161132812,150242757.0,4.968833923339844
2010-05-19,8.139200210571289,7.861959934234619,7.928170204162598,7.969550132751465,96780683.0,4.945723533630371
2010-05-20,8.0481595993042,7.7750701904296875,7.903339862823486,7.8247199058532715,93955078.0,4.855844497680664
2010-05-21,7.986100196838379,7.61368989944458,7.646790027618408,7.957129955291748,98547775.0,4.938015460968018
2010-05-24,8.275750160217285,8.019200325012207,8.019200325012207,8.168160438537598,149620889.0,5.068975925445557
2010-05-25,8.13506031036377,7.8578200340271,8.110230445861816,7.9198899269104,126892062.0,4.914905071258545
2010-05-26,8.019200325012207,7.837130069732666,7.948860168457031,7.907479763031006,61849300.0,4.907203674316406
2010-05-27,7.994369983673096,7.779200077056885,7.895060062408447,7.990230083465576,75597353.0,4.958556175231934
2010-05-28,8.110230445861816,7.874370098114014,8.077130317687988,7.915750026702881,78150278.0,4.9123358726501465
2010-05-31,7.907479763031006,7.655069828033447,7.820580005645752,7.671619892120361,125136463.0,4.760834217071533
2010-06-01,7.750239849090576,7.572309970855713,7.642650127410889,7.621960163116455,101111905.0,4.730016708374023
2010-06-02,7.646790027618408,7.477139949798584,7.605410099029541,7.61368989944458,76090740.0,4.724883556365967
2010-06-03,7.696450233459473,7.514379978179932,7.650929927825928,7.530930042266846,100220593.0,4.673524856567383
2010-06-04,7.564030170440674,7.468860149383545,7.501969814300537,7.518519878387451,69612166.0,4.665823936462402
2010-06-07,7.468860149383545,7.278520107269287,7.406789779663086,7.299210071563721,114575474.0,4.529725551605225
2010-06-08,7.3695502281188965,7.108870029449463,7.319900035858154,7.199900150299072,96793047.0,4.468095302581787
2010-06-09,7.671619892120361,7.104730129241943,7.23714017868042,7.655069828033447,225286993.0,4.750563621520996
2010-06-10,7.530930042266846,7.3480401039123535,7.3695502281188965,7.3695502281188965,97481813.0,4.643365859985352
2010-06-11,7.622379779815674,7.374929904937744,7.407209873199463,7.434100151062012,117450369.0,4.684037685394287
2010-06-15,7.434100151062012,7.434100151062012,7.434100151062012,7.434100151062012,0.0,4.684037685394287
2010-06-17,7.600860118865967,7.407209873199463,7.48252010345459,7.450240135192871,89038171.0,4.694206237792969
2010-06-18,7.638519763946533,7.412590026855469,7.455619812011719,7.477139949798584,122288535.0,4.711155891418457
2010-06-21,7.875199794769287,7.450240135192871,7.530930042266846,7.789130210876465,183895160.0,4.907732963562012
2010-06-22,7.8913397789001465,7.724579811096191,7.75685977935791,7.7945098876953125,80004919.0,4.9111223220825195
2010-06-23,7.816030025482178,7.579339981079102,7.746099948883057,7.665410041809082,72780780.0,4.829779624938965
2010-06-24,7.799890041351318,7.552450180053711,7.643889904022217,7.713819980621338,63925611.0,4.860281467437744
2010-06-25,7.789130210876465,7.638519763946533,7.665410041809082,7.746099948883057,60483775.0,4.880620956420898
2010-06-28,7.880579948425293,7.649270057678223,7.746099948883057,7.762239933013916,90960974.0,4.89078950881958
2010-06-29,7.799890041351318,7.3910698890686035,7.7729997634887695,7.401830196380615,121754686.0,4.663704872131348
2010-06-30,7.455619812011719,7.272729873657227,7.364170074462891,7.315760135650635,64245103.0,4.609474182128906
2010-07-01,7.423349857330322,7.2512102127075195,7.2942399978637695,7.261970043182373,61327021.0,4.575582504272461
2010-07-02,7.358799934387207,7.068319797515869,7.288859844207764,7.353419780731201,83255860.0,4.63320255279541
2010-07-05,7.396450042724609,7.1059699058532715,7.23507022857666,7.278110027313232,66904629.0,4.585752010345459
2010-07-06,7.450240135192871,7.23507022857666,7.283490180969238,7.439479827880859,93265853.0,4.687427997589111
2010-07-07,7.439479827880859,7.315760135650635,7.3910698890686035,7.401830196380615,63163875.0,4.663704872131348
2010-07-08,7.5632100105285645,7.385690212249756,7.4663801193237305,7.417970180511475,83844216.0,4.673874378204346
2010-07-09,7.7945098876953125,7.364170074462891,7.428730010986328,7.6546502113342285,142876027.0,4.822999954223633
2010-07-12,7.885960102081299,7.61161994934082,7.6546502113342285,7.762239933013916,108378164.0,4.89078950881958
2010-07-13,7.729959964752197,7.5632100105285645,7.643889904022217,7.622379779815674,83494680.0,4.802667617797852
2010-07-14,7.875199794769287,7.649270057678223,7.649270057678223,7.7514801025390625,112215455.0,4.884009838104248
2010-07-15,7.864439964294434,7.56859016418457,7.7514801025390625,7.584720134735107,88228714.0,4.778939247131348
2010-07-16,7.6546502113342285,7.477139949798584,7.530930042266846,7.61161994934082,76018832.0,4.7958879470825195
2010-07-19,7.8698201179504395,7.520170211791992,7.56859016418457,7.816030025482178,122152453.0,4.924682140350342
2010-07-20,8.047340393066406,7.799890041351318,7.8483099937438965,7.880579948425293,146996255.0,4.965353488922119
2010-07-21,7.923610210418701,7.805270195007324,7.896719932556152,7.880579948425293,83473725.0,4.965353488922119
2010-07-22,7.988170146942139,7.7945098876953125,7.8483099937438965,7.961269855499268,105050939.0,5.016193866729736
2010-07-23,8.149539947509766,7.923610210418701,7.961269855499268,8.025819778442383,142769733.0,5.0568647384643555
2010-07-26,8.068849563598633,7.9397501945495605,8.025819778442383,8.009679794311523,75046993.0,5.046695709228516
2010-07-27,7.966650009155273,7.832170009613037,7.966650009155273,7.859059810638428,96860072.0,4.951793193817139
2010-07-28,8.144160270690918,7.842929840087891,7.907479763031006,8.106510162353516,159004427.0,5.107705593109131
2010-07-29,8.187199592590332,8.025819778442383,8.122650146484375,8.111889839172363,129478307.0,5.111095428466797
2010-07-30,8.095749855041504,7.993539810180664,8.068849563598633,8.058099746704102,61501555.0,5.077203750610352
2010-08-02,8.230230331420898,7.99891996383667,8.020440101623535,8.230230331420898,121617661.0,5.1856584548950195
2010-08-03,8.251749992370605,8.015060424804688,8.235610008239746,8.020440101623535,116846828.0,5.053475379943848
2010-08-04,8.031200408935547,7.821410179138184,8.015060424804688,7.95589017868042,139926924.0,5.0128045082092285
2010-08-05,7.934370040893555,7.75685977935791,7.934370040893555,7.816030025482178,119833183.0,4.924682140350342
2010-08-06,7.928989887237549,7.692309856414795,7.799890041351318,7.902100086212158,118798077.0,4.978912830352783
2010-08-09,7.961269855499268,7.799890041351318,7.880579948425293,7.85368013381958,122355253.0,4.948403835296631
2010-08-10,7.902100086212158,7.547070026397705,7.864439964294434,7.56859016418457,131867953.0,4.768775939941406
2010-08-11,7.686930179595947,7.536310195922852,7.557829856872559,7.595479965209961,74705733.0,4.78571891784668
2010-08-12,7.595479965209961,7.434100151062012,7.520170211791992,7.471759796142578,96840577.0,4.707765579223633
2010-08-13,7.541689872741699,7.3695502281188965,7.493279933929443,7.52554988861084,121063624.0,4.741657733917236
2010-08-16,7.735340118408203,7.450240135192871,7.48252010345459,7.692309856414795,130684142.0,4.846728324890137
2010-08-17,7.783750057220459,7.62775993347168,7.697690010070801,7.7514801025390625,108342695.0,4.884009838104248
2010-08-18,7.8483099937438965,7.665410041809082,7.75685977935791,7.692309856414795,134717220.0,4.846728324890137
2010-08-19,7.832170009613037,7.600860118865967,7.692309856414795,7.7729997634887695,165275443.0,4.897569179534912
2010-08-20,7.826789855957031,7.617000102996826,7.692309856414795,7.6331400871276855,116154408.0,4.809447288513184
2010-08-23,7.842929840087891,7.638519763946533,7.638519763946533,7.713819980621338,106939343.0,4.860281467437744
2010-08-24,7.821410179138184,7.61161994934082,7.703070163726807,7.735340118408203,89708765.0,4.873840808868408
2010-08-25,7.708449840545654,7.520170211791992,7.686930179595947,7.547070026397705,92019004.0,4.7552170753479
2010-08-26,7.6331400871276855,7.493279933929443,7.617000102996826,7.514790058135986,55220052.0,4.734877586364746
2010-08-27,7.600860118865967,7.4663801193237305,7.52554988861084,7.520170211791992,66271413.0,4.7382683753967285
2010-08-30,7.638519763946533,7.514790058135986,7.5632100105285645,7.584720134735107,96789240.0,4.778939247131348
2010-08-31,7.600860118865967,7.4878997802734375,7.552450180053711,7.52554988861084,95390878.0,4.741657733917236
2010-09-01,7.713819980621338,7.417970180511475,7.56859016418457,7.52554988861084,168200987.0,4.741657733917236
2010-09-02,7.681550025939941,7.504030227661133,7.681550025939941,7.56859016418457,125843403.0,4.768775939941406
2010-09-03,7.56859016418457,7.439479827880859,7.56859016418457,7.504030227661133,115061446.0,4.728098392486572
2010-09-06,7.670790195465088,7.4663801193237305,7.536310195922852,7.6546502113342285,194417832.0,4.822999954223633
2010-09-07,7.713819980621338,7.557829856872559,7.665410041809082,7.617000102996826,108260427.0,4.799278259277344
2010-09-08,7.56859016418457,7.423349857330322,7.557829856872559,7.471759796142578,160187225.0,4.707765579223633
2010-09-09,7.477139949798584,7.23507022857666,7.471759796142578,7.283490180969238,207214638.0,4.589141845703125
2010-09-10,7.321139812469482,7.154379844665527,7.288859844207764,7.267350196838379,99290218.0,4.578972339630127
2010-09-13,7.342659950256348,7.154379844665527,7.23507022857666,7.256589889526367,134614544.0,4.572193145751953
2010-09-14,7.353419780731201,7.213560104370117,7.304999828338623,7.261970043182373,114614513.0,4.575582504272461
2010-09-15,7.278110027313232,7.154379844665527,7.278110027313232,7.170519828796387,83396874.0,4.5179619789123535
2010-09-16,7.154379844665527,6.939209938049316,7.154379844665527,7.003769874572754,136523292.0,4.41289758682251
2010-09-17,7.0629401206970215,6.939209938049316,7.041419982910156,6.971489906311035,80458697.0,4.392559051513672
2010-09-20,6.971489906311035,6.971489906311035,6.971489906311035,6.971489906311035,0.0,4.392559051513672
2010-09-21,7.046800136566162,6.923079967498779,6.9930100440979,6.960730075836182,62595270.0,4.38577938079834
2010-09-27,7.003769874572754,6.933839797973633,6.9930100440979,6.955349922180176,80315660.0,4.382389068603516
2010-09-28,6.94996976852417,6.76170015335083,6.94996976852417,6.767079830169678,118953932.0,4.263765335083008
2010-09-29,6.826250076293945,6.519629955291748,6.5626702308654785,6.718669891357422,148564762.0,4.2332634925842285
2010-09-30,6.9876298904418945,6.627220153808594,6.654119968414307,6.971489906311035,142065814.0,4.392559051513672
2010-10-08,7.245830059051514,6.917699813842773,7.041419982910156,7.186659812927246,184493352.0,4.528131484985352
2010-10-11,7.557829856872559,7.186659812927246,7.192039966583252,7.471759796142578,312758651.0,4.707765579223633
2010-10-12,7.520170211791992,7.3695502281188965,7.439479827880859,7.5094099044799805,202499366.0,4.731488227844238
2010-10-13,7.7945098876953125,7.4663801193237305,7.514790058135986,7.767620086669922,393582591.0,4.8941802978515625
2010-10-14,8.068849563598633,7.713819980621338,8.047340393066406,7.740719795227051,408051459.0,4.877230644226074
2010-10-15,8.224849700927734,7.686930179595947,7.703070163726807,8.203339576721191,524258588.0,5.168715953826904
2010-10-18,8.579879760742188,8.181819915771484,8.391610145568848,8.257129669189453,496534654.0,5.202608108520508
2010-10-19,8.28402042388916,8.068849563598633,8.257129669189453,8.262510299682617,268071862.0,5.205997943878174
2010-10-20,8.472299575805664,8.122650146484375,8.192580223083496,8.214090347290039,345342448.0,5.175488471984863
2010-10-21,8.224849700927734,7.826789855957031,8.214090347290039,7.902100086212158,279642070.0,4.978912830352783
2010-10-22,7.928989887237549,7.735340118408203,7.875199794769287,7.826789855957031,204297605.0,4.931461811065674
2010-10-25,8.041959762573242,7.660029888153076,7.842929840087891,7.918240070343018,266719354.0,4.989081382751465
2010-10-26,8.052720069885254,7.746099948883057,7.9397501945495605,7.864439964294434,200380076.0,4.955183506011963
2010-10-27,8.058099746704102,7.740719795227051,7.832170009613037,7.762239933013916,225951129.0,4.89078950881958
2010-10-28,7.907479763031006,7.6761698722839355,7.762239933013916,7.837550163269043,184634869.0,4.9382405281066895
2010-10-29,7.907479763031006,7.6761698722839355,7.762239933013916,7.789130210876465,180742757.0,4.907732963562012
2010-11-01,7.928989887237549,7.783750057220459,7.805270195007324,7.880579948425293,216092348.0,4.965353488922119
2010-11-02,7.950510025024414,7.6761698722839355,7.880579948425293,7.799890041351318,255753115.0,4.914512634277344
2010-11-03,8.058099746704102,7.724579811096191,7.799890041351318,7.902100086212158,358652605.0,4.978912830352783
2010-11-04,7.977409839630127,7.799890041351318,7.934370040893555,7.907479763031006,296398374.0,4.982302188873291
2010-11-05,8.036580085754395,7.842929840087891,7.993539810180664,7.918240070343018,275603485.0,4.989081382751465
2010-11-08,8.133410453796387,7.928989887237549,7.950510025024414,8.020440101623535,295580732.0,5.053475379943848
2010-11-09,8.068849563598633,7.746099948883057,8.041959762573242,7.805270195007324,313599506.0,4.917901992797852
2010-11-10,7.7729997634887695,7.520170211791992,7.7729997634887695,7.595479965209961,345140973.0,4.78571891784668
2010-11-11,7.7729997634887695,7.557829856872559,7.590099811553955,7.660029888153076,261637816.0,4.826389789581299
2010-11-12,7.6062397956848145,7.186659812927246,7.6062397956848145,7.197420120239258,302029486.0,4.534911155700684
2010-11-15,7.310379981994629,7.079070091247559,7.23507022857666,7.278110027313232,190233151.0,4.585752010345459
2010-11-16,7.213560104370117,6.976870059967041,7.208179950714111,7.0091400146484375,188402872.0,4.416280746459961
2010-11-17,7.186659812927246,6.912320137023926,6.94996976852417,7.0629401206970215,165332706.0,4.450178623199463
2010-11-18,7.159759998321533,7.019899845123291,7.127490043640137,7.095210075378418,96422725.0,4.470510959625244
2010-11-19,7.132870197296143,6.917699813842773,7.122109889984131,7.057559967041016,149139355.0,4.446789264678955
2010-11-22,7.0091400146484375,6.885419845581055,6.939209938049316,6.923079967498779,152198754.0,4.362056255340576
2010-11-23,6.901559829711914,6.734799861907959,6.901559829711914,6.810110092163086,153431502.0,4.290876865386963
2010-11-24,6.94996976852417,6.799349784851074,6.80472993850708,6.880040168762207,110364028.0,4.3349385261535645
2010-11-25,7.030660152435303,6.826250076293945,6.939209938049316,6.9930100440979,159039692.0,4.4061174392700195
2010-11-26,7.100590229034424,6.944590091705322,7.041419982910156,7.014520168304443,134164374.0,4.419670104980469
2010-11-29,7.019899845123291,6.90693998336792,6.976870059967041,6.971489906311035,82644089.0,4.392559051513672
2010-11-30,6.982250213623047,6.740180015563965,6.94996976852417,6.826250076293945,130995376.0,4.301046848297119
2010-12-01,6.896180152893066,6.788599967956543,6.810110092163086,6.853149890899658,58929012.0,4.317994594573975
2010-12-02,6.976870059967041,6.858530044555664,6.9661102294921875,6.880040168762207,86881495.0,4.3349385261535645
2010-12-03,6.933839797973633,6.8477702140808105,6.8907999992370605,6.896180152893066,62392269.0,4.345107555389404
2010-12-06,7.057559967041016,6.8907999992370605,6.923079967498779,7.019899845123291,124987861.0,4.423060417175293
2010-12-07,7.05217981338501,6.923079967498779,6.9930100440979,7.025279998779297,93639732.0,4.426450252532959
2010-12-08,7.030660152435303,6.923079967498779,7.014520168304443,6.944590091705322,86211527.0,4.375609874725342
2010-12-09,6.917699813842773,6.8208699226379395,6.912320137023926,6.831630229949951,93047495.0,4.304436206817627
2010-12-10,6.912320137023926,6.793980121612549,6.799349784851074,6.874660015106201,63060838.0,4.33154821395874
2010-12-13,7.0091400146484375,6.8477702140808105,6.901559829711914,6.9930100440979,155936584.0,4.4061174392700195
2010-12-14,7.041419982910156,6.928460121154785,6.9930100440979,6.9661102294921875,101928003.0,4.389168739318848
2010-12-15,7.030660152435303,6.944590091705322,6.971489906311035,6.960730075836182,133923237.0,4.38577938079834
2010-12-16,6.960730075836182,6.8477702140808105,6.955349922180176,6.880040168762207,112940727.0,4.3349385261535645
2010-12-17,6.874660015106201,6.810110092163086,6.874660015106201,6.842390060424805,106682346.0,4.311215877532959
2010-12-20,6.858530044555664,6.621840000152588,6.853149890899658,6.686389923095703,170715311.0,4.212924003601074
2010-12-21,6.923079967498779,6.643360137939453,6.697150230407715,6.880040168762207,180798861.0,4.3349385261535645
2010-12-22,6.912320137023926,6.724050045013428,6.874660015106201,6.745560169219971,107891724.0,4.250205993652344
2010-12-23,6.998390197753906,6.713290214538574,6.76170015335083,6.831630229949951,158969851.0,4.304436206817627
2010-12-24,6.923079967498779,6.740180015563965,6.7778401374816895,6.853149890899658,114013541.0,4.317994594573975
2010-12-27,6.982250213623047,6.713290214538574,6.944590091705322,6.729420185089111,116961991.0,4.2400360107421875
2010-12-28,6.8208699226379395,6.648739814758301,6.724050045013428,6.65949010848999,94147155.0,4.1959757804870605
2010-12-29,6.729420185089111,6.616459846496582,6.681009769439697,6.664869785308838,81389879.0,4.199365139007568
2010-12-30,6.707910060882568,6.557290077209473,6.670249938964844,6.621840000152588,91994982.0,4.172252655029297
2010-12-31,6.670249938964844,6.589560031890869,6.632599830627441,6.664869785308838,130317463.0,4.199365139007568
2011-01-04,6.8208699226379395,6.616459846496582,6.681009769439697,6.783219814300537,193896403.0,4.273934364318848
2011-01-05,6.944590091705322,6.793980121612549,6.831630229949951,6.837009906768799,198939325.0,4.307825565338135
2011-01-06,6.933839797973633,6.7778401374816895,6.8477702140808105,6.815489768981934,118890640.0,4.294266223907471
2011-01-07,7.267350196838379,6.767079830169678,6.826250076293945,7.116730213165283,518284727.0,4.484070777893066
2011-01-10,7.175899982452393,6.955349922180176,7.05217981338501,7.030660152435303,237965943.0,4.429840087890625
2011-01-11,7.218929767608643,6.9930100440979,6.9930100440979,7.208179950714111,212860259.0,4.541690349578857
2011-01-12,7.261970043182373,7.1059699058532715,7.229690074920654,7.256589889526367,191601051.0,4.572193145751953
2011-01-13,7.288859844207764,7.170519828796387,7.256589889526367,7.175899982452393,103011205.0,4.5213518142700195
2011-01-14,7.14900016784668,7.030660152435303,7.14900016784668,7.068319797515869,109496076.0,4.453568935394287
2011-01-17,7.046800136566162,6.67563009262085,6.976870059967041,6.783219814300537,158249710.0,4.273934364318848
2011-01-18,6.874660015106201,6.734799861907959,6.76170015335083,6.826250076293945,74138729.0,4.301046848297119
2011-01-19,6.901559829711914,6.767079830169678,6.831630229949951,6.896180152893066,72770553.0,4.345107555389404
2011-01-20,6.8907999992370605,6.707910060882568,6.869279861450195,6.713290214538574,84329462.0,4.229873180389404
2011-01-21,7.089829921722412,6.713290214538574,6.718669891357422,6.858530044555664,128273415.0,4.321385860443115
2011-01-24,6.912320137023926,6.783219814300537,6.842390060424805,6.853149890899658,74408230.0,4.317994594573975
2011-01-25,6.9661102294921875,6.815489768981934,6.858530044555664,6.923079967498779,91839316.0,4.362056255340576
2011-01-26,6.955349922180176,6.896180152893066,6.939209938049316,6.928460121154785,60395997.0,4.365447044372559
2011-01-27,6.923079967498779,6.729420185089111,6.858530044555664,6.901559829711914,129478380.0,4.348496913909912
2011-01-28,6.90693998336792,6.772459983825684,6.869279861450195,6.826250076293945,98527742.0,4.301046848297119
2011-01-31,6.874660015106201,6.7778401374816895,6.831630229949951,6.842390060424805,98095026.0,4.311215877532959
2011-02-01,6.869279861450195,6.80472993850708,6.8477702140808105,6.86391019821167,77752249.0,4.324775695800781
2011-02-09,6.901559829711914,6.772459983825684,6.837009906768799,6.793980121612549,93591006.0,4.28071403503418
2011-02-10,6.880040168762207,6.76170015335083,6.783219814300537,6.869279861450195,88119706.0,4.328159332275391
2011-02-11,6.874660015106201,6.793980121612549,6.858530044555664,6.858530044555664,160849341.0,4.321385860443115
2011-02-14,7.100590229034424,6.842390060424805,6.8477702140808105,7.068319797515869,289117047.0,4.453568935394287
2011-02-15,7.100590229034424,6.9930100440979,7.073699951171875,7.0091400146484375,207730362.0,4.416280746459961
2011-02-16,7.003769874572754,6.928460121154785,6.982250213623047,6.971489906311035,201015510.0,4.392559051513672
2011-02-17,7.1059699058532715,6.982250213623047,7.014520168304443,7.03603982925415,200579309.0,4.433229923248291
2011-02-18,7.089829921722412,6.944590091705322,7.014520168304443,7.014520168304443,126628016.0,4.419670104980469
2011-02-21,7.003769874572754,6.917699813842773,6.955349922180176,6.998390197753906,141627025.0,4.4095072746276855
2011-02-22,6.9876298904418945,6.7778401374816895,6.9876298904418945,6.80472993850708,173546925.0,4.287487030029297
2011-02-23,6.8477702140808105,6.729420185089111,6.788599967956543,6.783219814300537,124203053.0,4.273934364318848
2011-02-24,6.783219814300537,6.713290214538574,6.7778401374816895,6.7778401374816895,180847087.0,4.270545482635498
2011-02-25,6.86391019821167,6.734799861907959,6.772459983825684,6.80472993850708,113820004.0,4.287487030029297
2011-02-28,6.853149890899658,6.750939846038818,6.80472993850708,6.837009906768799,94286528.0,4.307825565338135
2011-03-01,6.998390197753906,6.8477702140808105,6.8477702140808105,6.9661102294921875,239123560.0,4.389168739318848
2011-03-02,7.175899982452393,6.901559829711914,6.928460121154785,7.089829921722412,368473245.0,4.467121124267578
2011-03-03,7.417970180511475,7.089829921722412,7.089829921722412,7.23507022857666,490211470.0,4.558634281158447
2011-03-04,7.310379981994629,7.170519828796387,7.2027997970581055,7.2942399978637695,224563428.0,4.595914363861084
2011-03-07,7.434100151062012,7.245830059051514,7.304999828338623,7.321139812469482,225555623.0,4.612863540649414
2011-03-08,7.434100151062012,7.283490180969238,7.310379981994629,7.331900119781494,176928825.0,4.619643688201904
2011-03-09,7.417970180511475,7.304999828338623,7.358799934387207,7.321139812469482,140483542.0,4.612863540649414
2011-03-10,7.299620151519775,7.1059699058532715,7.299620151519775,7.122109889984131,175016680.0,4.487460136413574
2011-03-11,7.14900016784668,7.003769874572754,7.111350059509277,7.046800136566162,120245552.0,4.440010070800781
2011-03-14,7.1059699058532715,7.030660152435303,7.041419982910156,7.057559967041016,81916649.0,4.446789264678955
2011-03-15,7.03603982925415,6.853149890899658,7.03603982925415,6.944590091705322,172377203.0,4.375609874725342
2011-03-16,7.03603982925415,6.896180152893066,6.933839797973633,6.998390197753906,116934476.0,4.4095072746276855
2011-03-17,6.976870059967041,6.8907999992370605,6.928460121154785,6.917699813842773,87056033.0,4.35866641998291
2011-03-18,7.0091400146484375,6.912320137023926,6.9661102294921875,6.939209938049316,81369930.0,4.372219562530518
2011-03-21,7.019899845123291,6.917699813842773,6.939209938049316,6.960730075836182,86830434.0,4.38577938079834
2011-03-22,7.159759998321533,6.901559829711914,6.982250213623047,7.089829921722412,130164882.0,4.467121124267578
2011-03-23,7.197420120239258,7.05217981338501,7.073699951171875,7.143630027770996,104546912.0,4.5010199546813965
2011-03-24,7.197420120239258,7.057559967041016,7.154379844665527,7.089829921722412,73670646.0,4.467121124267578
2011-03-25,7.299620151519775,7.1059699058532715,7.1059699058532715,7.208179950714111,154563861.0,4.541690349578857
2011-03-28,7.374929904937744,7.213560104370117,7.288859844207764,7.229690074920654,166738471.0,4.555243968963623
2011-03-29,7.450240135192871,7.240449905395508,7.245830059051514,7.326519966125488,216754509.0,4.6162543296813965
2011-03-30,7.530930042266846,7.342659950256348,7.385690212249756,7.450240135192871,319233340.0,4.694206237792969
2011-03-31,7.477139949798584,7.267350196838379,7.450240135192871,7.326519966125488,145542651.0,4.6162543296813965
2011-04-01,7.622379779815674,7.315760135650635,7.315760135650635,7.6062397956848145,259301942.0,4.792498588562012
2011-04-06,7.85368013381958,7.61161994934082,7.61161994934082,7.8483099937438965,355520170.0,4.94502067565918
2011-04-07,7.907479763031006,7.783750057220459,7.842929840087891,7.826789855957031,183949952.0,4.931461811065674
2011-04-08,7.907479763031006,7.740719795227051,7.816030025482178,7.810649871826172,127214621.0,4.921292304992676
2011-04-11,8.015060424804688,7.7945098876953125,7.832170009613037,7.816030025482178,224765765.0,4.924682140350342
2011-04-12,7.8913397789001465,7.686930179595947,7.7945098876953125,7.762239933013916,162999193.0,4.89078950881958
2011-04-13,8.095749855041504,7.708449840545654,7.713819980621338,8.063469886779785,212810003.0,5.080586910247803
2011-04-14,8.208709716796875,8.025819778442383,8.111889839172363,8.047340393066406,234971880.0,5.070424556732178
2011-04-15,8.149539947509766,7.961269855499268,8.015060424804688,8.111889839172363,135656506.0,5.111095428466797
2011-04-18,8.176440238952637,8.015060424804688,8.074230194091797,8.068849563598633,148127044.0,5.083976745605469
2011-04-19,8.068849563598633,7.832170009613037,7.988170146942139,7.837550163269043,158941250.0,4.9382405281066895
2011-04-20,7.961269855499268,7.7514801025390625,7.85368013381958,7.805270195007324,113155768.0,4.917901992797852
2011-04-21,7.961269855499268,7.7945098876953125,7.8698201179504395,7.826789855957031,105881013.0,4.931461811065674
2011-04-22,7.880579948425293,7.735340118408203,7.826789855957031,7.7729997634887695,88487716.0,4.897569179534912
2011-04-25,7.923610210418701,7.746099948883057,7.837550163269043,7.821410179138184,141245372.0,4.928071022033691
2011-04-26,7.9397501945495605,7.799890041351318,7.842929840087891,7.934370040893555,156453455.0,4.999244213104248
2011-04-27,8.063469886779785,7.7729997634887695,7.977409839630127,7.864439964294434,181198154.0,4.955183506011963
2011-04-29,7.928989887237549,7.530930042266846,7.907479763031006,7.681550025939941,189039076.0,4.839949607849121
2011-05-03,7.7514801025390625,7.595479965209961,7.660029888153076,7.686930179595947,87439006.0,4.843339443206787
2011-05-04,7.729959964752197,7.3910698890686035,7.638519763946533,7.439479827880859,150581298.0,4.687427997589111
2011-05-05,7.52554988861084,7.331900119781494,7.396450042724609,7.4663801193237305,87325705.0,4.704375743865967
2011-05-06,7.514790058135986,7.3480401039123535,7.38031005859375,7.434100151062012,68331990.0,4.684037685394287
2011-05-09,7.514790058135986,7.3695502281188965,7.423349857330322,7.401830196380615,56801143.0,4.663704872131348
2011-05-10,7.52554988861084,7.374929904937744,7.423349857330322,7.514790058135986,68402576.0,4.734877586364746
2011-05-11,7.557829856872559,7.428730010986328,7.514790058135986,7.4663801193237305,50832502.0,4.704375743865967
2011-05-12,7.498660087585449,7.337279796600342,7.428730010986328,7.342659950256348,68893579.0,4.626423358917236
2011-05-13,7.439479827880859,7.256589889526367,7.358799934387207,7.439479827880859,96946132.0,4.687427997589111
2011-05-16,7.48252010345459,7.358799934387207,7.396450042724609,7.364170074462891,69691739.0,4.6399760246276855
2011-05-17,7.530930042266846,7.326519966125488,7.3695502281188965,7.48252010345459,89756723.0,4.714545249938965
2011-05-18,7.649270057678223,7.444859981536865,7.471759796142578,7.61161994934082,101546888.0,4.7958879470825195
2011-05-19,7.703070163726807,7.584720134735107,7.62775993347168,7.6062397956848145,82671807.0,4.792498588562012
2011-05-20,7.719200134277344,7.584720134735107,7.600860118865967,7.660029888153076,96021460.0,4.826389789581299
2011-05-23,7.6546502113342285,7.423349857330322,7.622379779815674,7.455619812011719,92075831.0,4.697596073150635
2011-05-24,7.498660087585449,7.417970180511475,7.434100151062012,7.450240135192871,61908775.0,4.694206237792969
2011-05-25,7.455619812011719,7.304999828338623,7.434100151062012,7.315760135650635,56618516.0,4.609474182128906
2011-05-26,7.396450042724609,7.2942399978637695,7.374929904937744,7.342659950256348,59795622.0,4.626423358917236
2011-05-27,7.471759796142578,7.299620151519775,7.358799934387207,7.364170074462891,79362024.0,4.6399760246276855
2011-05-30,7.455619812011719,7.299620151519775,7.342659950256348,7.423349857330322,60925987.0,4.677264213562012
2011-05-31,7.460999965667725,7.337279796600342,7.428730010986328,7.455619812011719,101988964.0,4.697596073150635
2011-06-01,7.4663801193237305,7.364170074462891,7.423349857330322,7.3910698890686035,80630602.0,4.656925201416016
2011-06-02,7.342659950256348,7.030660152435303,7.315760135650635,7.1059699058532715,145102795.0,4.477291107177734
2011-06-03,7.090909957885742,6.9930100440979,7.0069899559021,7.0559401512146,55029193.0,4.52412748336792
2011-06-07,7.083920001983643,6.979020118713379,7.020979881286621,7.0629401206970215,45921150.0,4.528615951538086
2011-06-08,7.076920032501221,6.839159965515137,7.069930076599121,6.9370598793029785,102101432.0,4.447903633117676
2011-06-09,6.923079967498779,6.762239933013916,6.923079967498779,6.776219844818115,72429720.0,4.344776153564453
2011-06-10,6.853149890899658,6.769229888916016,6.790209770202637,6.811190128326416,59365290.0,4.367198467254639
2011-06-13,6.874129772186279,6.727270126342773,6.783219814300537,6.846149921417236,47904325.0,4.389614105224609
2011-06-14,7.020979881286621,6.804200172424316,6.839159965515137,6.9370598793029785,85462115.0,4.447903633117676
2011-06-15,6.923079967498779,6.776219844818115,6.923079967498779,6.7972002029418945,72418834.0,4.35822868347168
2011-06-16,6.790209770202637,6.706289768218994,6.762239933013916,6.720280170440674,62468277.0,4.3089094161987305
2011-06-17,6.776219844818115,6.678319931030273,6.720280170440674,6.685309886932373,54557038.0,4.286486625671387
2011-06-20,6.762239933013916,6.650350093841553,6.678319931030273,6.7482500076293945,70292858.0,4.326842784881592
2011-06-21,6.7972002029418945,6.734270095825195,6.755239963531494,6.769229888916016,62966291.0,4.34029483795166
2011-06-22,6.804200172424316,6.692309856414795,6.804200172424316,6.734270095825195,63495835.0,4.3178791999816895
2011-06-23,6.846149921417236,6.643360137939453,6.727270126342773,6.811190128326416,73592080.0,4.367198467254639
2011-06-24,7.118879795074463,6.762239933013916,6.776219844818115,7.0629401206970215,155309858.0,4.528615951538086
2011-06-27,7.139860153198242,6.9930100440979,7.0629401206970215,7.041959762573242,88488173.0,4.515163421630859
2011-06-28,7.0489501953125,6.916079998016357,7.041959762573242,6.9930100440979,69535060.0,4.4837775230407715
2011-06-29,7.020979881286621,6.811190128326416,6.9930100440979,6.825170040130615,131725583.0,4.376162052154541
2011-06-30,6.972030162811279,6.811190128326416,6.839159965515137,6.881120204925537,127953417.0,4.412036418914795
2011-07-01,6.895100116729736,6.7482500076293945,6.888110160827637,6.811190128326416,121479012.0,4.367198467254639
2011-07-04,7.076920032501221,6.839159965515137,6.846149921417236,7.0629401206970215,196916959.0,4.528615951538086
2011-07-05,7.118879795074463,6.9860100746154785,7.0629401206970215,7.027969837188721,114177257.0,4.506193161010742
2011-07-06,7.0,6.853149890899658,7.0,6.9370598793029785,111659256.0,4.447903633117676
2011-07-07,7.097899913787842,6.923079967498779,7.0559401512146,6.9440598487854,157737839.0,4.452391624450684
2011-07-08,7.167829990386963,6.9440598487854,6.958040237426758,7.090909957885742,137535472.0,4.5465497970581055
2011-07-11,7.083920001983643,6.965030193328857,7.027969837188721,7.027969837188721,110535518.0,4.506193161010742
2011-07-12,7.0069899559021,6.881120204925537,6.972030162811279,6.909090042114258,105504968.0,4.429970741271973
2011-07-13,7.0489501953125,6.902100086212158,6.9440598487854,7.0,86539662.0,4.488259792327881
2011-07-14,7.0629401206970215,6.972030162811279,6.9930100440979,7.0629401206970215,103309751.0,4.528615951538086
2011-07-15,7.090909957885742,6.9860100746154785,7.027969837188721,7.0559401512146,95318084.0,4.52412748336792
2011-07-18,7.0629401206970215,6.9440598487854,7.0629401206970215,6.9930100440979,126263472.0,4.4837775230407715
2011-07-19,6.965030193328857,6.867129802703857,6.9510498046875,6.888110160827637,111240329.0,4.416518211364746
2011-07-20,6.9510498046875,6.832170009613037,6.923079967498779,6.881120204925537,91178274.0,4.412036418914795
2011-07-21,6.888110160827637,6.741260051727295,6.874129772186279,6.804200172424316,105317931.0,4.362716197967529
2011-07-22,6.839159965515137,6.762239933013916,6.818180084228516,6.783219814300537,75058405.0,4.349264144897461
2011-07-25,6.762239933013916,6.552450180053711,6.7482500076293945,6.594409942626953,126110396.0,4.228203296661377
2011-07-26,6.678319931030273,6.5594401359558105,6.594409942626953,6.587409973144531,64528764.0,4.223715305328369
2011-07-27,6.587409973144531,6.538459777832031,6.5594401359558105,6.56643009185791,68944819.0,4.210263729095459
2011-07-28,6.531469821929932,6.398600101470947,6.524479866027832,6.447549819946289,93899250.0,4.134039402008057
2011-07-29,6.720280170440674,6.384620189666748,6.468530178070068,6.573430061340332,136547497.0,4.214751243591309
2011-08-01,6.615379810333252,6.48252010345459,6.524479866027832,6.51747989654541,64249980.0,4.178877353668213
2011-08-02,6.5104899406433105,6.384620189666748,6.468530178070068,6.475520133972168,59151933.0,4.151973247528076
2011-08-03,6.5104899406433105,6.412590026855469,6.426569938659668,6.475520133972168,45079065.0,4.151973247528076
2011-08-04,6.573430061340332,6.48252010345459,6.5104899406433105,6.4895100593566895,43487089.0,4.160943984985352
2011-08-05,6.398600101470947,6.293710231781006,6.356639862060547,6.314690113067627,102891596.0,4.048852920532227
2011-08-08,6.356639862060547,6.027969837188721,6.258739948272705,6.104899883270264,141033347.0,3.914339542388916
2011-08-09,6.258739948272705,5.923079967498779,5.958040237426758,6.2027997970581055,158623002.0,3.9771103858947754
2011-08-10,6.349649906158447,6.2027997970581055,6.307690143585205,6.230770111083984,96233068.0,3.9950449466705322
2011-08-11,6.398600101470947,6.090909957885742,6.104899883270264,6.363639831542969,106938991.0,4.080238342285156
2011-08-12,6.398600101470947,6.279719829559326,6.377620220184326,6.314690113067627,73162575.0,4.048852920532227
2011-08-15,6.56643009185791,6.286709785461426,6.342659950256348,6.552450180053711,127975623.0,4.201299667358398
2011-08-16,6.650350093841553,6.48252010345459,6.538459777832031,6.538459777832031,131837532.0,4.192328929901123
2011-08-17,6.580420017242432,6.4895100593566895,6.531469821929932,6.4895100593566895,63685899.0,4.160943984985352
2011-08-18,6.524479866027832,6.356639862060547,6.51747989654541,6.377620220184326,58390096.0,4.089202404022217
2011-08-19,6.349649906158447,6.2517499923706055,6.286709785461426,6.307690143585205,79429359.0,4.0443644523620605
2011-08-22,6.398600101470947,6.258739948272705,6.321680068969727,6.279719829559326,61150447.0,4.026430606842041
2011-08-23,6.426569938659668,6.244760036468506,6.314690113067627,6.419579982757568,68941553.0,4.116105556488037
2011-08-24,6.531469821929932,6.349649906158447,6.4405598640441895,6.363639831542969,76250749.0,4.080238342285156
2011-08-25,6.664340019226074,6.370629787445068,6.398600101470947,6.629370212554932,173085598.0,4.250619411468506
2011-08-26,6.650350093841553,6.51747989654541,6.587409973144531,6.615379810333252,88657382.0,4.241649150848389
2011-08-29,6.496500015258789,6.384620189666748,6.496500015258789,6.419579982757568,107723256.0,4.116105556488037
2011-08-30,6.573430061340332,6.398600101470947,6.468530178070068,6.426569938659668,70308487.0,4.120587348937988
2011-08-31,6.538459777832031,6.405590057373047,6.419579982757568,6.496500015258789,49119682.0,4.1654253005981445
2011-09-01,6.594409942626953,6.4895100593566895,6.5104899406433105,6.552450180053711,83663606.0,4.201299667358398
2011-09-02,6.573430061340332,6.43356990814209,6.538459777832031,6.496500015258789,45816941.0,4.1654253005981445
2011-09-05,6.447549819946289,6.370629787445068,6.43356990814209,6.398600101470947,44102185.0,4.102653980255127
2011-09-06,6.447549819946289,6.314690113067627,6.356639862060547,6.370629787445068,60259541.0,4.084720134735107
2011-09-07,6.5594401359558105,6.349649906158447,6.384620189666748,6.496500015258789,58055885.0,4.1654253005981445
2011-09-08,6.524479866027832,6.43356990814209,6.503499984741211,6.475520133972168,40631520.0,4.151973247528076
2011-09-09,6.580420017242432,6.447549819946289,6.503499984741211,6.503499984741211,54419810.0,4.1699137687683105
2011-09-13,6.447549819946289,6.377620220184326,6.419579982757568,6.398600101470947,39506920.0,4.102653980255127
2011-09-14,6.4405598640441895,6.2517499923706055,6.43356990814209,6.363639831542969,72346702.0,4.080238342285156
2011-09-15,6.412590026855469,6.2517499923706055,6.363639831542969,6.258739948272705,81173989.0,4.012978553771973
2011-09-16,6.342659950256348,6.258739948272705,6.307690143585205,6.279719829559326,60380392.0,4.026430606842041
2011-09-19,6.237760066986084,6.146850109100342,6.230770111083984,6.160840034484863,59359642.0,3.950206756591797
2011-09-20,6.237760066986084,6.104899883270264,6.153850078582764,6.195799827575684,49408814.0,3.9726223945617676
2011-09-21,6.447549819946289,6.125870227813721,6.195799827575684,6.356639862060547,100604870.0,4.075749397277832
2011-09-22,6.307690143585205,6.153850078582764,6.3007001876831055,6.167829990386963,76922543.0,3.954688787460327
2011-09-23,6.160840034484863,6.020979881286621,6.090909957885742,6.104899883270264,77455710.0,3.914339542388916
2011-09-26,6.097899913787842,5.874129772186279,6.0489501953125,5.902100086212158,116900183.0,3.784308671951294
2011-09-27,6.0,5.930069923400879,5.958040237426758,5.958040237426758,57561234.0,3.820175886154175
2011-09-28,6.0139899253845215,5.874129772186279,6.0069899559021,5.895100116729736,60642581.0,3.779820203781128
2011-09-29,5.958040237426758,5.825170040130615,5.867129802703857,5.909090042114258,62573635.0,3.788789749145508
2011-09-30,6.041959762573242,5.902100086212158,5.930069923400879,5.972030162811279,86470365.0,3.829145908355713
2011-10-10,5.9860100746154785,5.881120204925537,5.958040237426758,5.888110160827637,46372661.0,3.7753381729125977
2011-10-11,6.139860153198242,5.930069923400879,6.139860153198242,5.9930100440979,84556392.0,3.8425979614257812
2011-10-12,6.237760066986084,5.9370598793029785,5.972030162811279,6.188809871673584,127859477.0,3.9681413173675537
2011-10-13,6.2517499923706055,6.125870227813721,6.167829990386963,6.2027997970581055,73357253.0,3.9771103858947754
2011-10-14,6.209790229797363,6.104899883270264,6.181819915771484,6.174829959869385,57921003.0,3.959177017211914
2011-10-17,6.328670024871826,6.167829990386963,6.181819915771484,6.237760066986084,65793954.0,3.999526262283325
2011-10-18,6.223780155181885,6.118879795074463,6.188809871673584,6.139860153198242,58794942.0,3.9367551803588867
2011-10-19,6.237760066986084,6.118879795074463,6.139860153198242,6.181819915771484,51749379.0,3.963658571243286
2011-10-20,6.195799827575684,6.041959762573242,6.132870197296143,6.104899883270264,72441591.0,3.914339542388916
2011-10-21,6.272729873657227,6.083920001983643,6.118879795074463,6.216780185699463,84808966.0,3.986074686050415
2011-10-24,6.4405598640441895,6.2027997970581055,6.230770111083984,6.405590057373047,135752880.0,4.107136249542236
2011-10-25,6.468530178070068,6.349649906158447,6.419579982757568,6.405590057373047,94830358.0,4.107136249542236
2011-10-26,6.503499984741211,6.328670024871826,6.384620189666748,6.419579982757568,97890430.0,4.116105556488037
2011-10-27,6.538459777832031,6.4405598640441895,6.475520133972168,6.475520133972168,65187734.0,4.151973247528076
2011-10-28,6.678319931030273,6.475520133972168,6.573430061340332,6.5594401359558105,117978938.0,4.20578145980835
2011-10-31,6.538459777832031,6.405590057373047,6.538459777832031,6.4405598640441895,72613730.0,4.1295576095581055
2011-11-01,6.531469821929932,6.370629787445068,6.398600101470947,6.419579982757568,81794430.0,4.116105556488037
2011-11-02,6.552450180053711,6.321680068969727,6.349649906158447,6.545450210571289,84938923.0,4.196811199188232
2011-11-03,6.56643009185791,6.447549819946289,6.5594401359558105,6.461540222167969,120619929.0,4.143009662628174
2011-11-04,6.545450210571289,6.454549789428711,6.538459777832031,6.5104899406433105,60868010.0,4.17439603805542
2011-11-07,6.4895100593566895,6.405590057373047,6.468530178070068,6.419579982757568,47004153.0,4.116105556488037
2011-11-08,6.503499984741211,6.391610145568848,6.461540222167969,6.4405598640441895,45321420.0,4.1295576095581055
2011-11-09,6.496500015258789,6.419579982757568,6.461540222167969,6.48252010345459,39970834.0,4.1564621925354
2011-11-10,6.468530178070068,6.321680068969727,6.43356990814209,6.328670024871826,66689705.0,4.057816505432129
2011-11-11,6.412590026855469,6.328670024871826,6.335659980773926,6.349649906158447,36124413.0,4.0712690353393555
2011-11-14,6.48252010345459,6.384620189666748,6.419579982757568,6.4405598640441895,60484657.0,4.1295576095581055
2011-11-15,6.447549819946289,6.384620189666748,6.43356990814209,6.419579982757568,42919208.0,4.116105556488037
2011-11-16,6.419579982757568,6.2027997970581055,6.419579982757568,6.237760066986084,91560942.0,3.999526262283325
2011-11-17,6.272729873657227,6.181819915771484,6.2517499923706055,6.195799827575684,45770675.0,3.9726223945617676
2011-11-18,6.216780185699463,6.125870227813721,6.153850078582764,6.153850078582764,52652500.0,3.945725679397583
2011-11-21,6.188809871673584,6.0629401206970215,6.181819915771484,6.111889839172363,46268118.0,3.918821334838867
2011-11-22,6.160840034484863,6.069930076599121,6.083920001983643,6.118879795074463,43857976.0,3.9233036041259766
2011-11-23,6.132870197296143,6.027969837188721,6.125870227813721,6.076920032501221,37709430.0,3.8963987827301025
2011-11-24,6.125870227813721,6.0139899253845215,6.027969837188721,6.083920001983643,34977907.0,3.9008874893188477
2011-11-25,6.097899913787842,6.0139899253845215,6.083920001983643,6.027969837188721,30554149.0,3.8650131225585938
2011-11-28,6.069930076599121,5.9930100440979,6.034969806671143,6.0139899253845215,34273867.0,3.856048822402954
2011-11-29,6.111889839172363,6.027969837188721,6.0559401512146,6.104899883270264,37123672.0,3.914339542388916
2011-11-30,6.104899883270264,5.923079967498779,6.076920032501221,5.9440598487854,64309730.0,3.8112118244171143
2011-12-01,6.258739948272705,6.104899883270264,6.111889839172363,6.160840034484863,127340180.0,3.950206756591797
2011-12-02,6.188809871673584,6.090909957885742,6.139860153198242,6.153850078582764,55252530.0,3.945725679397583
2011-12-05,6.230770111083984,6.034969806671143,6.181819915771484,6.153850078582764,57469299.0,3.945725679397583
2011-12-06,6.181819915771484,6.083920001983643,6.125870227813721,6.104899883270264,37809636.0,3.914339542388916
2011-12-07,6.174829959869385,6.083920001983643,6.111889839172363,6.139860153198242,33391786.0,3.9367551803588867
2011-12-08,6.174829959869385,6.069930076599121,6.139860153198242,6.139860153198242,31330837.0,3.9367551803588867
2011-12-09,6.139860153198242,6.041959762573242,6.104899883270264,6.083920001983643,42205020.0,3.9008874893188477
2011-12-12,6.111889839172363,6.041959762573242,6.069930076599121,6.0559401512146,32940519.0,3.8829472064971924
2011-12-13,6.097899913787842,5.9860100746154785,6.041959762573242,6.0,68069017.0,3.8470799922943115
2011-12-14,6.0489501953125,5.972030162811279,5.9930100440979,6.0139899253845215,39089024.0,3.856048822402954
2011-12-15,6.027969837188721,5.930069923400879,5.9860100746154785,5.9370598793029785,59371868.0,3.8067243099212646
2011-12-16,6.0489501953125,5.9370598793029785,5.9510498046875,6.027969837188721,53954322.0,3.8650131225585938
2011-12-19,6.041959762573242,5.853149890899658,5.9930100440979,6.020979881286621,64728891.0,3.8605313301086426
2011-12-20,6.118879795074463,5.9860100746154785,6.0,6.0069899559021,54879069.0,3.8515615463256836
2011-12-21,6.097899913787842,5.9440598487854,6.0559401512146,5.965030193328857,59541840.0,3.824657917022705
2011-12-22,6.0069899559021,5.909090042114258,5.9370598793029785,5.965030193328857,61036268.0,3.824657917022705
2011-12-23,6.020979881286621,5.9370598793029785,5.972030162811279,5.972030162811279,33266356.0,3.829145908355713
2011-12-26,5.9860100746154785,5.888110160827637,5.958040237426758,5.923079967498779,45457940.0,3.797759771347046
2011-12-27,5.965030193328857,5.874129772186279,5.923079967498779,5.902100086212158,44438217.0,3.784308671951294
2011-12-28,5.916079998016357,5.769229888916016,5.895100116729736,5.860139846801758,60075796.0,3.757403612136841
2011-12-29,5.860139846801758,5.7972002029418945,5.839159965515137,5.839159965515137,57278714.0,3.743952512741089
2011-12-30,5.9510498046875,5.860139846801758,5.867129802703857,5.9370598793029785,75765018.0,3.8067243099212646
2012-01-04,5.9860100746154785,5.867129802703857,5.972030162811279,5.881120204925537,48907972.0,3.7708559036254883
2012-01-05,6.167829990386963,5.923079967498779,5.923079967498779,6.0489501953125,188926170.0,3.878465414047241
2012-01-06,6.139860153198242,6.027969837188721,6.034969806671143,6.090909957885742,88343522.0,3.905369281768799
2012-01-09,6.286709785461426,6.069930076599121,6.097899913787842,6.258739948272705,114594836.0,4.012978553771973
2012-01-10,6.363639831542969,6.209790229797363,6.258739948272705,6.342659950256348,102966624.0,4.066786766052246
2012-01-11,6.363639831542969,6.279719829559326,6.328670024871826,6.293710231781006,70443455.0,4.035401344299316
2012-01-12,6.4405598640441895,6.286709785461426,6.293710231781006,6.356639862060547,86496383.0,4.075749397277832
2012-01-13,6.419579982757568,6.272729873657227,6.370629787445068,6.321680068969727,81117225.0,4.0533342361450195
2012-01-16,6.377620220184326,6.265729904174805,6.293710231781006,6.272729873657227,47333229.0,4.02194881439209
2012-01-17,6.475520133972168,6.146850109100342,6.293710231781006,6.43356990814209,139220886.0,4.1250762939453125
2012-01-18,6.454549789428711,6.293710231781006,6.405590057373047,6.321680068969727,83067683.0,4.0533342361450195
2012-01-19,6.447549819946289,6.307690143585205,6.328670024871826,6.43356990814209,98163167.0,4.1250762939453125
2012-01-20,6.594409942626953,6.412590026855469,6.468530178070068,6.587409973144531,135925365.0,4.223715305328369
2012-01-30,6.580420017242432,6.43356990814209,6.573430061340332,6.447549819946289,102792912.0,4.134039402008057
2012-01-31,6.4895100593566895,6.405590057373047,6.461540222167969,6.447549819946289,50713669.0,4.134039402008057
2012-02-01,6.475520133972168,6.328670024871826,6.43356990814209,6.349649906158447,56696480.0,4.0712690353393555
2012-02-02,6.587409973144531,6.349649906158447,6.377620220184326,6.573430061340332,125801863.0,4.214751243591309
2012-02-03,6.643360137939453,6.51747989654541,6.538459777832031,6.601399898529053,138903496.0,4.232685089111328
2012-02-06,6.650350093841553,6.496500015258789,6.615379810333252,6.56643009185791,91078532.0,4.210263729095459
2012-02-07,6.545450210571289,6.419579982757568,6.51747989654541,6.461540222167969,73489705.0,4.143009662628174
2012-02-08,6.629370212554932,6.454549789428711,6.454549789428711,6.608389854431152,91907125.0,4.237166881561279
2012-02-09,6.629370212554932,6.545450210571289,6.608389854431152,6.573430061340332,71891611.0,4.214751243591309
2012-02-10,6.629370212554932,6.51747989654541,6.545450210571289,6.552450180053711,74126178.0,4.201299667358398
2012-02-13,6.552450180053711,6.419579982757568,6.468530178070068,6.48252010345459,70363101.0,4.1564621925354
2012-02-14,6.4895100593566895,6.384620189666748,6.461540222167969,6.426569938659668,75825563.0,4.120587348937988
2012-02-15,6.496500015258789,6.391610145568848,6.405590057373047,6.454549789428711,78742607.0,4.138527870178223
2012-02-16,6.4895100593566895,6.391610145568848,6.468530178070068,6.426569938659668,67927573.0,4.120587348937988
2012-02-17,6.5104899406433105,6.43356990814209,6.468530178070068,6.475520133972168,59692908.0,4.151973247528076
2012-02-20,6.580420017242432,6.468530178070068,6.580420017242432,6.475520133972168,82568213.0,4.151973247528076
2012-02-21,6.5104899406433105,6.43356990814209,6.48252010345459,6.4895100593566895,61143062.0,4.160943984985352
2012-02-22,6.545450210571289,6.43356990814209,6.4895100593566895,6.51747989654541,116470340.0,4.178877353668213
2012-02-23,6.573430061340332,6.4895100593566895,6.51747989654541,6.524479866027832,125489490.0,4.183365821838379
2012-02-24,6.664340019226074,6.5104899406433105,6.538459777832031,6.650350093841553,183528820.0,4.264071464538574
2012-02-27,6.727270126342773,6.608389854431152,6.692309856414795,6.629370212554932,181129541.0,4.250619411468506
2012-02-28,6.783219814300537,6.615379810333252,6.629370212554932,6.755239963531494,194653196.0,4.331324577331543
2012-02-29,6.762239933013916,6.650350093841553,6.762239933013916,6.671329975128174,111193707.0,4.277523040771484
2012-03-01,6.706289768218994,6.636360168457031,6.643360137939453,6.678319931030273,66120151.0,4.2820048332214355
2012-03-02,6.783219814300537,6.671329975128174,6.678319931030273,6.776219844818115,105838857.0,4.344776153564453
2012-03-05,6.818180084228516,6.6992998123168945,6.811190128326416,6.6992998123168945,94520190.0,4.295456409454346
2012-03-06,6.720280170440674,6.580420017242432,6.664340019226074,6.601399898529053,97884008.0,4.232685089111328
2012-03-07,6.601399898529053,6.524479866027832,6.56643009185791,6.531469821929932,73040449.0,4.18784761428833
2012-03-08,6.643360137939453,6.552450180053711,6.56643009185791,6.615379810333252,78404829.0,4.241649150848389
2012-03-09,6.650350093841553,6.587409973144531,6.622379779815674,6.622379779815674,67940016.0,4.2461371421813965
2012-03-12,6.608389854431152,6.524479866027832,6.601399898529053,6.5594401359558105,75481672.0,4.20578145980835
2012-03-13,6.664340019226074,6.538459777832031,6.56643009185791,6.622379779815674,87845115.0,4.2461371421813965
2012-03-14,6.720280170440674,6.51747989654541,6.664340019226074,6.545450210571289,141970859.0,4.196811199188232
2012-03-15,6.608389854431152,6.405590057373047,6.545450210571289,6.426569938659668,101063668.0,4.120587348937988
2012-03-16,6.531469821929932,6.43356990814209,6.468530178070068,6.468530178070068,103795925.0,4.147492408752441
2012-03-19,6.51747989654541,6.461540222167969,6.475520133972168,6.4895100593566895,71826091.0,4.160943984985352
2012-03-20,6.475520133972168,6.377620220184326,6.468530178070068,6.377620220184326,89697574.0,4.089202404022217
2012-03-21,6.426569938659668,6.307690143585205,6.419579982757568,6.349649906158447,74169896.0,4.0712690353393555
2012-03-22,6.4405598640441895,6.314690113067627,6.356639862060547,6.377620220184326,55271212.0,4.089202404022217
2012-03-23,6.377620220184326,6.307690143585205,6.363639831542969,6.335659980773926,50433881.0,4.062297821044922
2012-03-26,6.412590026855469,6.328670024871826,6.328670024871826,6.384620189666748,48180774.0,4.093689918518066
2012-03-27,6.412590026855469,6.349649906158447,6.398600101470947,6.377620220184326,39031335.0,4.089202404022217
2012-03-28,6.391610145568848,6.244760036468506,6.377620220184326,6.272729873657227,62298389.0,4.02194881439209
2012-03-29,6.293710231781006,6.188809871673584,6.2517499923706055,6.2027997970581055,69199723.0,3.9771103858947754
2012-03-30,6.272729873657227,6.209790229797363,6.237760066986084,6.244760036468506,72339427.0,4.00401496887207
2012-04-05,6.258739948272705,6.160840034484863,6.223780155181885,6.244760036468506,109183361.0,4.00401496887207
2012-04-06,6.265729904174805,6.181819915771484,6.244760036468506,6.2517499923706055,81055948.0,4.0084967613220215
2012-04-09,6.2517499923706055,6.174829959869385,6.216780185699463,6.181819915771484,49892454.0,3.963658571243286
2012-04-10,6.244760036468506,6.139860153198242,6.195799827575684,6.237760066986084,64560210.0,3.999526262283325
2012-04-11,6.258739948272705,6.188809871673584,6.2027997970581055,6.216780185699463,56337816.0,3.986074686050415
2012-04-12,6.391610145568848,6.2027997970581055,6.216780185699463,6.377620220184326,92337437.0,4.089202404022217
2012-04-13,6.398600101470947,6.307690143585205,6.370629787445068,6.391610145568848,87481202.0,4.098172187805176
2012-04-16,6.377620220184326,6.321680068969727,6.349649906158447,6.335659980773926,55219161.0,4.062297821044922
2012-04-17,6.356639862060547,6.244760036468506,6.335659980773926,6.244760036468506,70736396.0,4.00401496887207
2012-04-18,6.391610145568848,6.237760066986084,6.244760036468506,6.377620220184326,95978726.0,4.089202404022217
2012-04-19,6.405590057373047,6.335659980773926,6.363639831542969,6.377620220184326,69337840.0,4.089202404022217
2012-04-20,6.51747989654541,6.356639862060547,6.363639831542969,6.5104899406433105,110454394.0,4.17439603805542
2012-04-23,6.524479866027832,6.4405598640441895,6.48252010345459,6.461540222167969,59829867.0,4.143009662628174
2012-04-24,6.678319931030273,6.447549819946289,6.454549789428711,6.5594401359558105,161826598.0,4.20578145980835
2012-04-25,6.601399898529053,6.524479866027832,6.531469821929932,6.538459777832031,95079304.0,4.192328929901123
2012-04-26,6.615379810333252,6.503499984741211,6.587409973144531,6.552450180053711,76972518.0,4.201299667358398
2012-04-27,6.608389854431152,6.538459777832031,6.56643009185791,6.580420017242432,67374440.0,4.219233512878418
2012-05-02,6.706289768218994,6.580420017242432,6.629370212554932,6.685309886932373,154006670.0,4.286486625671387
2012-05-03,6.678319931030273,6.587409973144531,6.650350093841553,6.615379810333252,86600907.0,4.241649150848389
2012-05-04,6.643360137939453,6.56643009185791,6.622379779815674,6.636360168457031,102473646.0,4.255100727081299
2012-05-07,6.629370212554932,6.531469821929932,6.594409942626953,6.587409973144531,117582798.0,4.223715305328369
2012-05-08,6.587409973144531,6.4895100593566895,6.580420017242432,6.545450210571289,124011528.0,4.196811199188232
2012-05-09,6.5104899406433105,6.419579982757568,6.503499984741211,6.43356990814209,93045657.0,4.1250762939453125
2012-05-10,6.461540222167969,6.370629787445068,6.4405598640441895,6.405590057373047,96634043.0,4.107136249542236
2012-05-11,6.454549789428711,6.377620220184326,6.405590057373047,6.405590057373047,50811802.0,4.107136249542236
2012-05-14,6.454549789428711,6.335659980773926,6.4405598640441895,6.349649906158447,101382185.0,4.0712690353393555
2012-05-15,6.328670024871826,6.279719829559326,6.293710231781006,6.321680068969727,86414891.0,4.0533342361450195
2012-05-16,6.314690113067627,6.216780185699463,6.314690113067627,6.230770111083984,108016110.0,3.9950449466705322
2012-05-17,6.307690143585205,6.223780155181885,6.244760036468506,6.272729873657227,61622508.0,4.02194881439209
2012-05-18,6.237760066986084,6.167829990386963,6.237760066986084,6.195799827575684,88588739.0,3.9726223945617676
2012-05-21,6.230770111083984,6.174829959869385,6.195799827575684,6.2027997970581055,66751845.0,3.9771103858947754
2012-05-22,6.272729873657227,6.209790229797363,6.223780155181885,6.265729904174805,96596001.0,4.017460346221924
2012-05-23,6.265729904174805,6.188809871673584,6.258739948272705,6.216780185699463,88631105.0,3.986074686050415
2012-05-24,6.2517499923706055,6.160840034484863,6.209790229797363,6.188809871673584,71152819.0,3.9681413173675537
2012-05-25,6.195799827575684,6.132870197296143,6.188809871673584,6.146850109100342,65619520.0,3.9412364959716797
2012-05-28,6.209790229797363,6.132870197296143,6.153850078582764,6.2027997970581055,74857148.0,3.9771103858947754
2012-05-29,6.279719829559326,6.167829990386963,6.195799827575684,6.258739948272705,133674467.0,4.012978553771973
2012-05-30,6.244760036468506,6.146850109100342,6.237760066986084,6.167829990386963,125892175.0,3.954688787460327
2012-05-31,6.153850078582764,6.118879795074463,6.146850109100342,6.132870197296143,95826010.0,3.9322733879089355
2012-06-01,6.181819915771484,6.118879795074463,6.139860153198242,6.139860153198242,60634398.0,3.9367551803588867
2012-06-04,6.090909957885742,6.0,6.090909957885742,6.0069899559021,99196201.0,3.8515615463256836
2012-06-05,6.041959762573242,5.979020118713379,6.027969837188721,5.9860100746154785,99623677.0,3.8381094932556152
2012-06-06,6.069930076599121,5.979020118713379,6.0069899559021,6.027969837188721,71383950.0,3.8650131225585938
2012-06-07,6.083920001983643,5.965030193328857,6.069930076599121,5.9860100746154785,68677763.0,3.8381094932556152
2012-06-08,5.965030193328857,5.811190128326416,5.9510498046875,5.832170009613037,200757315.0,3.7394702434539795
2012-06-11,5.860139846801758,5.811190128326416,5.846149921417236,5.832170009613037,102452153.0,3.7394702434539795
2012-06-12,5.839159965515137,5.727270126342773,5.811190128326416,5.7972002029418945,117876650.0,3.717048168182373
2012-06-13,5.7972002029418945,5.7972002029418945,5.7972002029418945,5.7972002029418945,0.0,3.717048168182373
2012-06-14,5.832170009613037,5.769229888916016,5.804200172424316,5.783219814300537,114424972.0,3.70808482170105
2012-06-15,5.965030193328857,5.7972002029418945,5.811190128326416,5.923079967498779,191928956.0,3.797759771347046
2012-06-18,5.930069923400879,5.888110160827637,5.923079967498779,5.916079998016357,71804532.0,3.793271780014038
2012-06-19,5.972030162811279,5.895100116729736,5.923079967498779,5.9370598793029785,67221874.0,3.8067243099212646
2012-06-20,6.020979881286621,5.930069923400879,5.972030162811279,5.9440598487854,71500153.0,3.8112118244171143
2012-06-21,5.9510498046875,5.874129772186279,5.9510498046875,5.902100086212158,56376154.0,3.784308671951294
2012-06-25,5.930069923400879,5.832170009613037,5.888110160827637,5.839159965515137,75370432.0,3.743952512741089
2012-06-26,5.678319931030273,5.615379810333252,5.643360137939453,5.636360168457031,57175029.0,3.809650421142578
2012-06-27,5.657340049743652,5.615379810333252,5.636360168457031,5.629370212554932,38561458.0,3.8049256801605225
2012-06-28,5.643360137939453,5.601399898529053,5.629370212554932,5.601399898529053,41293322.0,3.7860209941864014
2012-06-29,5.706289768218994,5.608389854431152,5.622379779815674,5.685309886932373,72893157.0,3.842735528945923
2012-07-02,5.6992998123168945,5.629370212554932,5.6992998123168945,5.657340049743652,62479541.0,3.8238303661346436
2012-07-03,5.6992998123168945,5.643360137939453,5.657340049743652,5.657340049743652,57315779.0,3.8238303661346436
2012-07-04,5.720280170440674,5.650350093841553,5.664330005645752,5.678319931030273,56560042.0,3.838010787963867
2012-07-05,5.678319931030273,5.629370212554932,5.671329975128174,5.643360137939453,48099331.0,3.8143808841705322
2012-07-06,5.573430061340332,5.5104899406433105,5.538459777832031,5.573430061340332,165589808.0,3.767115831375122
2012-07-09,5.552450180053711,5.349649906158447,5.545450210571289,5.363639831542969,152345640.0,3.625317096710205
2012-07-10,5.426569938659668,5.356639862060547,5.363639831542969,5.384610176086426,64478375.0,3.6394906044006348
2012-07-11,5.412590026855469,5.363639831542969,5.377620220184326,5.391610145568848,46368662.0,3.6442222595214844
2012-07-12,5.398600101470947,5.3007001876831055,5.391610145568848,5.363639831542969,144300336.0,3.625317096710205
2012-07-13,5.447549819946289,5.342659950256348,5.356639862060547,5.405590057373047,64639404.0,3.6536715030670166
2012-07-16,5.419579982757568,5.328670024871826,5.419579982757568,5.335659980773926,66616405.0,3.606405258178711
2012-07-17,5.405590057373047,5.328670024871826,5.349649906158447,5.377620220184326,43220684.0,3.6347665786743164
2012-07-18,5.377620220184326,5.314680099487305,5.377620220184326,5.363639831542969,68112305.0,3.625317096710205
2012-07-19,5.405590057373047,5.321680068969727,5.349649906158447,5.377620220184326,110602762.0,3.6347665786743164
2012-07-20,5.370629787445068,5.314680099487305,5.363639831542969,5.321680068969727,79430085.0,3.596956491470337
2012-07-23,5.293710231781006,5.188809871673584,5.293710231781006,5.209790229797363,92237717.0,3.521329402923584
2012-07-24,5.244750022888184,5.181819915771484,5.195799827575684,5.216780185699463,69196849.0,3.5260539054870605
2012-07-25,5.244750022888184,5.167829990386963,5.195799827575684,5.181819915771484,68040039.0,3.5024242401123047
2012-07-26,5.209790229797363,5.153850078582764,5.174829959869385,5.174829959869385,43401207.0,3.497699499130249
2012-07-27,5.286709785461426,5.174829959869385,5.188809871673584,5.237760066986084,83656139.0,3.540234088897705
2012-07-30,5.349649906158447,5.237760066986084,5.258739948272705,5.286709785461426,88863754.0,3.573319673538208
2012-07-31,5.377620220184326,5.286709785461426,5.293710231781006,5.356639862060547,100270098.0,3.6205856800079346
2012-08-01,5.391610145568848,5.307690143585205,5.363639831542969,5.349649906158447,89047334.0,3.615860939025879
2012-08-02,5.43356990814209,5.349649906158447,5.370629787445068,5.419579982757568,107885191.0,3.6631271839141846
2012-08-03,5.419579982757568,5.370629787445068,5.412590026855469,5.412590026855469,62984893.0,3.658402442932129
2012-08-06,5.412590026855469,5.377620220184326,5.405590057373047,5.398600101470947,66367880.0,3.648946762084961
2012-08-07,5.405590057373047,5.349649906158447,5.398600101470947,5.377620220184326,49924915.0,3.6347665786743164
2012-08-08,5.43356990814209,5.377620220184326,5.384610176086426,5.405590057373047,76964270.0,3.6536715030670166
2012-08-09,5.426569938659668,5.377620220184326,5.419579982757568,5.419579982757568,46461123.0,3.6631271839141846
2012-08-10,5.4895100593566895,5.4405598640441895,5.447549819946289,5.454549789428711,66899661.0,3.6867637634277344
2012-08-13,5.475520133972168,5.412590026855469,5.454549789428711,5.419579982757568,67613372.0,3.6631271839141846
2012-08-14,5.454549789428711,5.405590057373047,5.426569938659668,5.454549789428711,56833475.0,3.6867637634277344
2012-08-15,5.454549789428711,5.279719829559326,5.454549789428711,5.3007001876831055,128064003.0,3.582775831222534
2012-08-16,5.307690143585205,5.244750022888184,5.307690143585205,5.265729904174805,58101324.0,3.559138774871826
2012-08-17,5.3007001876831055,5.2517499923706055,5.258739948272705,5.279719829559326,47651410.0,3.5685949325561523
2012-08-20,5.286709785461426,5.216780185699463,5.258739948272705,5.258739948272705,38664648.0,3.554414749145508
2012-08-21,5.286709785461426,5.237760066986084,5.2517499923706055,5.2517499923706055,51864584.0,3.549690008163452
2012-08-22,5.265729904174805,5.223780155181885,5.258739948272705,5.258739948272705,50516829.0,3.554414749145508
2012-08-23,5.279719829559326,5.223780155181885,5.2517499923706055,5.258739948272705,52003960.0,3.554414749145508
2012-08-24,5.265729904174805,5.209790229797363,5.258739948272705,5.237760066986084,52857970.0,3.540234088897705
2012-08-27,5.237760066986084,5.167829990386963,5.209790229797363,5.174829959869385,57678349.0,3.497699499130249
2012-08-28,5.328670024871826,5.174829959869385,5.195799827575684,5.314680099487305,78312152.0,3.5922250747680664
2012-08-29,5.293710231781006,5.258739948272705,5.286709785461426,5.279719829559326,54939804.0,3.5685949325561523
2012-08-30,5.328670024871826,5.244750022888184,5.244750022888184,5.321680068969727,64070021.0,3.596956491470337
2012-08-31,5.370629787445068,5.293710231781006,5.3007001876831055,5.321680068969727,53274800.0,3.596956491470337
2012-09-03,5.335659980773926,5.265729904174805,5.335659980773926,5.3007001876831055,79212453.0,3.582775831222534
2012-09-04,5.307690143585205,5.195799827575684,5.286709785461426,5.216780185699463,63436770.0,3.5260539054870605
2012-09-05,5.209790229797363,5.090909957885742,5.2027997970581055,5.118879795074463,104584345.0,3.4598822593688965
2012-09-06,5.167829990386963,5.104899883270264,5.132870197296143,5.160840034484863,54869450.0,3.48824405670166
2012-09-07,5.4405598640441895,5.174829959869385,5.188809871673584,5.314680099487305,208739875.0,3.5922250747680664
2012-09-10,5.321680068969727,5.265729904174805,5.307690143585205,5.286709785461426,91232600.0,3.573319673538208
2012-09-11,5.272729873657227,5.195799827575684,5.272729873657227,5.237760066986084,72903384.0,3.540234088897705
2012-09-12,5.286709785461426,5.188809871673584,5.265729904174805,5.230770111083984,58915130.0,3.5355091094970703
2012-09-13,5.244750022888184,5.2027997970581055,5.223780155181885,5.209790229797363,40895892.0,3.521329402923584
2012-09-14,5.286709785461426,5.2027997970581055,5.244750022888184,5.258739948272705,86592217.0,3.554414749145508
2012-09-17,5.258739948272705,5.174829959869385,5.258739948272705,5.181819915771484,56478985.0,3.5024242401123047
2012-09-18,5.174829959869385,5.132870197296143,5.167829990386963,5.139860153198242,42265757.0,3.4740631580352783
2012-09-19,5.160840034484863,5.125870227813721,5.139860153198242,5.132870197296143,50502260.0,3.4693384170532227
2012-09-20,5.132870197296143,5.0489501953125,5.118879795074463,5.0559401512146,68743048.0,3.4173409938812256
2012-09-21,5.076920032501221,5.020979881286621,5.0489501953125,5.041959762573242,53683162.0,3.4078915119171143
2012-09-24,5.041959762573242,4.972030162811279,5.020979881286621,5.0139899253845215,63321298.0,3.388986587524414
2012-09-25,5.020979881286621,4.9860100746154785,5.0069899559021,5.0069899559021,33645664.0,3.3842551708221436
2012-09-26,5.020979881286621,4.965030193328857,5.0,4.972030162811279,40532300.0,3.360625982284546
2012-09-27,5.146850109100342,4.965030193328857,4.972030162811279,5.118879795074463,106628248.0,3.4598822593688965
2012-09-28,5.167829990386963,5.0629401206970215,5.090909957885742,5.160840034484863,89990051.0,3.48824405670166
2012-10-08,5.188809871673584,5.090909957885742,5.160840034484863,5.118879795074463,46224125.0,3.4598822593688965
2012-10-09,5.230770111083984,5.132870197296143,5.139860153198242,5.209790229797363,69526711.0,3.521329402923584
2012-10-10,5.216780185699463,5.174829959869385,5.195799827575684,5.2027997970581055,38820726.0,3.51660418510437
2012-10-11,5.195799827575684,5.153850078582764,5.181819915771484,5.181819915771484,42276940.0,3.5024242401123047
2012-10-12,5.244750022888184,5.181819915771484,5.195799827575684,5.209790229797363,54273926.0,3.521329402923584
2012-10-15,5.223780155181885,5.153850078582764,5.216780185699463,5.181819915771484,31816554.0,3.5024242401123047
2012-10-16,5.258739948272705,5.167829990386963,5.181819915771484,5.216780185699463,62852103.0,3.5260539054870605
2012-10-17,5.3007001876831055,5.2027997970581055,5.230770111083984,5.279719829559326,75301640.0,3.5685949325561523
2012-10-18,5.349649906158447,5.272729873657227,5.279719829559326,5.328670024871826,73498186.0,3.6016809940338135
2012-10-19,5.335659980773926,5.279719829559326,5.328670024871826,5.3007001876831055,57465336.0,3.582775831222534
2012-10-22,5.370629787445068,5.265729904174805,5.272729873657227,5.349649906158447,52623801.0,3.615860939025879
2012-10-23,5.370629787445068,5.279719829559326,5.356639862060547,5.293710231781006,46030541.0,3.5780508518218994
2012-10-24,5.335659980773926,5.272729873657227,5.279719829559326,5.307690143585205,40509766.0,3.58750057220459
2012-10-25,5.328670024871826,5.244750022888184,5.3007001876831055,5.265729904174805,42624717.0,3.559138774871826
2012-10-26,5.293710231781006,5.188809871673584,5.272729873657227,5.216780185699463,70944026.0,3.5260539054870605
2012-10-29,5.237760066986084,5.188809871673584,5.2027997970581055,5.223780155181885,40292862.0,3.530785322189331
2012-10-30,5.265729904174805,5.174829959869385,5.223780155181885,5.230770111083984,53028498.0,3.5355091094970703
2012-10-31,5.265729904174805,5.195799827575684,5.237760066986084,5.2517499923706055,52067874.0,3.549690008163452
2012-11-01,5.384610176086426,5.2517499923706055,5.258739948272705,5.342659950256348,81803313.0,3.6111366748809814
2012-11-02,5.384610176086426,5.321680068969727,5.349649906158447,5.370629787445068,68050116.0,3.6300413608551025
2012-11-05,5.4405598640441895,5.356639862060547,5.384610176086426,5.405590057373047,81472821.0,3.6536715030670166
2012-11-06,5.412590026855469,5.307690143585205,5.412590026855469,5.370629787445068,60313293.0,3.6300413608551025
2012-11-07,5.405590057373047,5.342659950256348,5.363639831542969,5.377620220184326,37457122.0,3.6347665786743164
2012-11-08,5.356639862060547,5.265729904174805,5.335659980773926,5.272729873657227,55294043.0,3.5638701915740967
2012-11-09,5.307690143585205,5.244750022888184,5.265729904174805,5.265729904174805,38497394.0,3.559138774871826
2012-11-12,5.342659950256348,5.265729904174805,5.272729873657227,5.335659980773926,62413046.0,3.606405258178711
2012-11-13,5.328670024871826,5.230770111083984,5.328670024871826,5.237760066986084,53899012.0,3.540234088897705
2012-11-14,5.265729904174805,5.223780155181885,5.237760066986084,5.244750022888184,31207198.0,3.5449583530426025
2012-11-15,5.244750022888184,5.181819915771484,5.237760066986084,5.188809871673584,41784612.0,3.507148504257202
2012-11-16,5.181819915771484,5.132870197296143,5.181819915771484,5.146850109100342,47570836.0,3.478787899017334
2012-11-19,5.174829959869385,5.125870227813721,5.146850109100342,5.153850078582764,35442993.0,3.4835190773010254
2012-11-20,5.181819915771484,5.125870227813721,5.174829959869385,5.139860153198242,28961769.0,3.4740631580352783
2012-11-21,5.230770111083984,5.132870197296143,5.139860153198242,5.223780155181885,41409406.0,3.530785322189331
2012-11-22,5.230770111083984,5.174829959869385,5.209790229797363,5.2027997970581055,32582324.0,3.51660418510437
2012-11-23,5.286709785461426,5.195799827575684,5.216780185699463,5.2517499923706055,51222351.0,3.549690008163452
2012-11-26,5.272729873657227,5.195799827575684,5.244750022888184,5.223780155181885,40279496.0,3.530785322189331
2012-11-27,5.258739948272705,5.188809871673584,5.2027997970581055,5.216780185699463,58383372.0,3.5260539054870605
2012-11-28,5.244750022888184,5.188809871673584,5.2027997970581055,5.2027997970581055,60029636.0,3.51660418510437
2012-11-29,5.223780155181885,5.174829959869385,5.216780185699463,5.181819915771484,56169537.0,3.5024242401123047
2012-11-30,5.230770111083984,5.153850078582764,5.181819915771484,5.216780185699463,55515870.0,3.5260539054870605
2012-12-03,5.223780155181885,5.132870197296143,5.216780185699463,5.139860153198242,76890003.0,3.4740631580352783
2012-12-04,5.216780185699463,5.125870227813721,5.125870227813721,5.195799827575684,50013991.0,3.5118730068206787
2012-12-05,5.538459777832031,5.181819915771484,5.195799827575684,5.5104899406433105,324612891.0,3.724574089050293
2012-12-06,5.573430061340332,5.475520133972168,5.503499984741211,5.51747989654541,164643019.0,3.7292985916137695
2012-12-07,5.790209770202637,5.538459777832031,5.545450210571289,5.776219844818115,327826348.0,3.9041824340820312
2012-12-10,5.888110160827637,5.776219844818115,5.839159965515137,5.825170040130615,307814368.0,3.937267780303955
2012-12-11,5.853149890899658,5.769229888916016,5.818180084228516,5.790209770202637,164350988.0,3.9136383533477783
2012-12-12,5.9370598793029785,5.7972002029418945,5.7972002029418945,5.874129772186279,249001567.0,3.970360040664673
2012-12-13,5.909090042114258,5.790209770202637,5.839159965515137,5.7972002029418945,177455170.0,3.918362855911255
2012-12-14,6.286709785461426,5.818180084228516,5.818180084228516,6.223780155181885,492484070.0,4.206691741943359
2012-12-17,6.370629787445068,6.2517499923706055,6.293710231781006,6.342659950256348,364339790.0,4.28704309463501
2012-12-18,6.496500015258789,6.272729873657227,6.3007001876831055,6.391610145568848,335878706.0,4.320128440856934
2012-12-19,6.405590057373047,6.279719829559326,6.370629787445068,6.328670024871826,252639025.0,4.277586936950684
2012-12-20,6.342659950256348,6.209790229797363,6.286709785461426,6.335659980773926,214143754.0,4.28231143951416
2012-12-21,6.370629787445068,6.209790229797363,6.335659980773926,6.272729873657227,187072731.0,4.239776611328125
2012-12-24,6.475520133972168,6.2517499923706055,6.2517499923706055,6.356639862060547,192539098.0,4.296491622924805
2012-12-25,6.685309886932373,6.321680068969727,6.342659950256348,6.608389854431152,334944165.0,4.46665096282959
2012-12-26,6.636360168457031,6.552450180053711,6.615379810333252,6.615379810333252,137298620.0,4.471375942230225
2012-12-27,6.741260051727295,6.51747989654541,6.615379810333252,6.56643009185791,182822562.0,4.438290596008301
2012-12-28,6.741260051727295,6.552450180053711,6.552450180053711,6.706289768218994,171027774.0,4.532822608947754
2012-12-31,6.965030193328857,6.734260082244873,6.741260051727295,6.9370598793029785,283785856.0,4.688801288604736
2013-01-04,7.174829959869385,6.9440598487854,7.0629401206970215,7.0069899559021,373854638.0,4.736067295074463
2013-01-07,7.230770111083984,7.0,7.027969837188721,7.216780185699463,354927308.0,4.877865314483643
2013-01-08,7.237760066986084,7.034969806671143,7.230770111083984,7.076920032501221,221437200.0,4.783333778381348
2013-01-09,7.118879795074463,6.979020118713379,7.0559401512146,7.090909957885742,251545838.0,4.792789936065674
2013-01-10,7.139860153198242,6.9860100746154785,7.069930076599121,7.020979881286621,173354315.0,4.745522975921631
2013-01-11,7.076920032501221,6.832170009613037,7.041959762573242,6.867129802703857,245312873.0,4.64153528213501
2013-01-14,7.244750022888184,6.818180084228516,6.818180084228516,7.237760066986084,326947866.0,4.892046928405762
2013-01-15,7.279719829559326,7.146850109100342,7.237760066986084,7.223780155181885,191675774.0,4.882596969604492
2013-01-16,7.216780185699463,6.979020118713379,7.188809871673584,7.076920032501221,224069376.0,4.783333778381348
2013-01-17,7.111889839172363,6.909090042114258,7.027969837188721,7.0139899253845215,166840992.0,4.7407989501953125
2013-01-18,7.167829990386963,6.972030162811279,7.0489501953125,7.104899883270264,185717882.0,4.802245140075684
2013-01-21,7.3007001876831055,7.027969837188721,7.132870197296143,7.272729873657227,254761481.0,4.915682792663574
2013-01-22,7.524479866027832,7.167829990386963,7.258739948272705,7.328670024871826,346377552.0,4.953493118286133
2013-01-23,7.426569938659668,7.2517499923706055,7.3007001876831055,7.412590026855469,223034952.0,5.010214805603027
2013-01-24,7.720280170440674,7.363639831542969,7.412590026855469,7.419579982757568,457901012.0,5.014939308166504
2013-01-25,7.468530178070068,7.363639831542969,7.412590026855469,7.454549789428711,128295032.0,5.038575649261475
2013-01-28,7.839159965515137,7.447549819946289,7.454549789428711,7.818180084228516,376217548.0,5.284356117248535
2013-01-29,8.020979881286621,7.769229888916016,7.839159965515137,7.902100086212158,273226301.0,5.34107780456543
2013-01-30,7.9440598487854,7.755239963531494,7.895100116729736,7.860139846801758,246205179.0,5.312716484069824
2013-01-31,8.041959762573242,7.776219844818115,7.860139846801758,8.027970314025879,259040481.0,5.426154136657715
2013-02-01,8.370630264282227,7.909090042114258,7.979020118713379,8.356639862060547,319114788.0,5.648304462432861
2013-02-04,8.580419540405273,8.272729873657227,8.377619743347168,8.440560340881348,388302925.0,5.705027103424072
2013-02-05,8.391610145568848,8.146849632263184,8.328669548034668,8.300700187683105,253030903.0,5.610494136810303
2013-02-06,8.426569938659668,8.195799827575684,8.286709785461426,8.391610145568848,191259905.0,5.671940326690674
2013-02-07,8.405590057373047,7.811190128326416,8.391610145568848,7.9930100440979,450726855.0,5.402524471282959
2013-02-08,8.006990432739258,7.734260082244873,7.972030162811279,7.930069923400879,280144009.0,5.359983444213867
2013-02-18,8.041959762573242,7.825170040130615,7.9860100746154785,7.874129772186279,170244144.0,5.322173118591309
2013-02-19,7.909090042114258,7.741260051727295,7.853149890899658,7.762239933013916,163828324.0,5.246545314788818
2013-02-20,7.776219844818115,7.398600101470947,7.762239933013916,7.5594401359558105,378267947.0,5.109471797943115
2013-02-21,7.468530178070068,6.9930100440979,7.447549819946289,7.146850109100342,415831581.0,4.830600261688232
2013-02-22,7.230770111083984,7.0489501953125,7.125870227813721,7.090909957885742,204813799.0,4.792789936065674
2013-02-25,7.272729873657227,7.132870197296143,7.139860153198242,7.216780185699463,166272599.0,4.877865314483643
2013-02-26,7.524479866027832,7.097899913787842,7.132870197296143,7.223780155181885,341187523.0,4.882596969604492
2013-02-27,7.48252010345459,7.209790229797363,7.244750022888184,7.265729904174805,227106501.0,4.910951614379883
2013-02-28,7.741260051727295,7.265729904174805,7.377620220184326,7.734260082244873,321261606.0,5.227633476257324
2013-03-01,7.909090042114258,7.552450180053711,7.741260051727295,7.811190128326416,319188734.0,5.279631614685059
2013-03-04,7.622379779815674,7.181819915771484,7.594409942626953,7.265729904174805,373232892.0,4.910951614379883
2013-03-05,7.846149921417236,7.244750022888184,7.244750022888184,7.741260051727295,334059059.0,5.232365131378174
2013-03-06,7.909090042114258,7.664330005645752,7.804190158843994,7.769229888916016,294053218.0,5.251270294189453
2013-03-07,7.762239933013916,7.349649906158447,7.706289768218994,7.524479866027832,273923870.0,5.085842132568359
2013-03-08,7.608389854431152,7.412590026855469,7.5594401359558105,7.4895100593566895,147356476.0,5.062205791473389
2013-03-11,7.461540222167969,7.279719829559326,7.461540222167969,7.321680068969727,134536146.0,4.948768138885498
2013-03-12,7.447549819946289,7.118879795074463,7.314680099487305,7.195799827575684,189187025.0,4.863685131072998
2013-03-13,7.286709785461426,7.069930076599121,7.195799827575684,7.167829990386963,151243136.0,4.844780445098877
2013-03-14,7.384610176086426,7.181819915771484,7.272729873657227,7.307690143585205,233689696.0,4.939312934875488
2013-03-15,7.643360137939453,7.258739948272705,7.321680068969727,7.349649906158447,306447958.0,4.967672824859619
2013-03-18,7.4405598640441895,7.265729904174805,7.3007001876831055,7.328670024871826,203924387.0,4.953493118286133
2013-03-19,7.454549789428711,7.293710231781006,7.321680068969727,7.447549819946289,163692416.0,5.033844947814941
2013-03-20,7.832170009613037,7.447549819946289,7.468530178070068,7.825170040130615,362788554.0,5.289080619812012
2013-03-21,7.888110160827637,7.650350093841553,7.832170009613037,7.762239933013916,276373124.0,5.246545314788818
2013-03-22,7.769229888916016,7.657340049743652,7.6992998123168945,7.734260082244873,175639073.0,5.227633476257324
2013-03-25,7.860139846801758,7.692309856414795,7.783219814300537,7.720280170440674,127299427.0,5.218184471130371
2013-03-26,7.685309886932373,7.447549819946289,7.678319931030273,7.48252010345459,180647983.0,5.057481288909912
2013-03-27,7.657340049743652,7.43356990814209,7.4895100593566895,7.524479866027832,162754999.0,5.085842132568359
2013-03-28,7.167829990386963,6.769229888916016,7.132870197296143,7.0069899559021,426239350.0,4.736067295074463
2013-03-29,7.139860153198242,6.930069923400879,7.0139899253845215,7.083920001983643,187371129.0,4.788064956665039
2013-04-01,7.132870197296143,7.0139899253845215,7.034969806671143,7.027969837188721,108754525.0,4.750247478485107
2013-04-02,7.111889839172363,6.9510498046875,7.041959762573242,7.0139899253845215,119664599.0,4.7407989501953125
2013-04-03,7.097899913787842,6.958040237426758,7.027969837188721,7.034969806671143,126935053.0,4.754979610443115
2013-04-08,6.9860100746154785,6.783219814300537,6.902100086212158,6.9370598793029785,127983661.0,4.688801288604736
2013-04-09,7.076920032501221,6.965030193328857,6.965030193328857,7.020979881286621,94103432.0,4.745522975921631
2013-04-10,7.020979881286621,6.9370598793029785,7.0139899253845215,6.9930100440979,78059192.0,4.72661828994751
2013-04-11,7.076920032501221,6.9930100440979,7.0489501953125,7.0069899559021,61924362.0,4.736067295074463
2013-04-12,7.034969806671143,6.923079967498779,7.0139899253845215,6.9510498046875,59820184.0,4.698256969451904
2013-04-15,6.9860100746154785,6.846149921417236,6.9510498046875,6.874129772186279,108341980.0,4.646266937255859
2013-04-16,6.874129772186279,6.713290214538574,6.818180084228516,6.811190128326416,180572849.0,4.603724956512451
2013-04-17,6.811190128326416,6.657340049743652,6.811190128326416,6.706289768218994,123378315.0,4.532822608947754
2013-04-18,6.755239963531494,6.587409973144531,6.615379810333252,6.734260082244873,147893369.0,4.551727771759033
2013-04-19,7.125870227813721,6.727270126342773,6.7482500076293945,7.090909957885742,255505294.0,4.792789936065674
2013-04-22,7.146850109100342,7.0629401206970215,7.069930076599121,7.146850109100342,176381553.0,4.830600261688232
2013-04-23,7.195799827575684,6.853149890899658,7.188809871673584,6.881120204925537,155622345.0,4.650991439819336
2013-04-24,7.097899913787842,6.832170009613037,6.895100116729736,7.0139899253845215,150157211.0,4.7407989501953125
2013-04-25,7.041959762573242,6.867129802703857,6.9930100440979,6.930069923400879,106278077.0,4.684076309204102
2013-04-26,7.0,6.888110160827637,6.965030193328857,6.909090042114258,75513192.0,4.669897079467773
2013-05-02,6.895100116729736,6.755239963531494,6.832170009613037,6.867129802703857,115354989.0,4.64153528213501
2013-05-03,7.111889839172363,6.874129772186279,6.902100086212158,7.0,156404076.0,4.7313432693481445
2013-05-06,7.139860153198242,6.972030162811279,7.0139899253845215,7.083920001983643,125647338.0,4.788064956665039
2013-05-07,7.0629401206970215,6.979020118713379,7.0559401512146,7.034969806671143,85937211.0,4.754979610443115
2013-05-08,7.132870197296143,7.0,7.076920032501221,7.027969837188721,103179532.0,4.750247478485107
2013-05-09,7.0489501953125,6.916079998016357,7.034969806671143,6.972030162811279,92474287.0,4.712438106536865
2013-05-10,7.034969806671143,6.916079998016357,6.9440598487854,7.0139899253845215,90271614.0,4.7407989501953125
2013-05-13,7.069930076599121,6.9440598487854,7.0069899559021,7.0069899559021,95801857.0,4.736067295074463
2013-05-14,7.027969837188721,6.9440598487854,7.0139899253845215,6.972030162811279,96307721.0,4.712438106536865
2013-05-15,7.0069899559021,6.9440598487854,6.979020118713379,6.9860100746154785,67604542.0,4.72188663482666
2013-05-16,7.104899883270264,6.881120204925537,6.9860100746154785,7.097899913787842,159655643.0,4.79751443862915
2013-05-17,7.188809871673584,7.027969837188721,7.097899913787842,7.160840034484863,175825863.0,4.8400559425354
2013-05-20,7.370629787445068,7.132870197296143,7.174829959869385,7.279719829559326,224297185.0,4.920407295227051
2013-05-21,7.286709785461426,7.160840034484863,7.258739948272705,7.230770111083984,131238600.0,4.887321472167969
2013-05-22,7.258739948272705,7.188809871673584,7.223780155181885,7.244750022888184,101826995.0,4.89677095413208
2013-05-23,7.223780155181885,7.097899913787842,7.195799827575684,7.097899913787842,117953182.0,4.79751443862915
2013-05-24,7.188809871673584,7.0629401206970215,7.132870197296143,7.132870197296143,90420305.0,4.821150302886963
2013-05-27,7.223780155181885,7.118879795074463,7.139860153198242,7.195799827575684,99452197.0,4.863685131072998
2013-05-28,7.384610176086426,7.167829990386963,7.2027997970581055,7.377620220184326,159269251.0,4.986578941345215
2013-05-29,7.426569938659668,7.349649906158447,7.398600101470947,7.356639862060547,130786390.0,4.972397804260254
2013-05-30,7.426569938659668,7.321680068969727,7.328670024871826,7.370629787445068,127920358.0,4.981853485107422
2013-05-31,7.426569938659668,7.314680099487305,7.384610176086426,7.321680068969727,145682108.0,4.948768138885498
2013-06-03,7.0,6.860139846801758,6.972030162811279,6.881120204925537,118956108.0,5.02874755859375
2013-06-04,6.916079998016357,6.783219814300537,6.916079998016357,6.811190128326416,86035316.0,4.97764253616333
2013-06-05,6.832170009613037,6.713290214538574,6.811190128326416,6.7482500076293945,80660248.0,4.931645393371582
2013-06-06,6.762239933013916,6.587409973144531,6.720280170440674,6.608389854431152,103557163.0,4.8294358253479
2013-06-07,6.692309856414795,6.51747989654541,6.650350093841553,6.538459777832031,103452035.0,4.778329849243164
2013-06-13,6.468530178070068,6.230770111083984,6.468530178070068,6.307690143585205,182782993.0,4.609683036804199
2013-06-14,6.342659950256348,6.279719829559326,6.342659950256348,6.307690143585205,110868880.0,4.609683036804199
2013-06-17,6.363639831542969,6.265729904174805,6.328670024871826,6.3007001876831055,74416005.0,4.604574203491211
2013-06-18,6.377620220184326,6.3007001876831055,6.328670024871826,6.342659950256348,57713148.0,4.635239124298096
2013-06-19,6.328670024871826,6.167829990386963,6.328670024871826,6.216780185699463,75939851.0,4.543245315551758
2013-06-20,6.195799827575684,5.874129772186279,6.195799827575684,5.888110160827637,196727259.0,4.3030524253845215
2013-06-21,5.923079967498779,5.7482500076293945,5.811190128326416,5.790209770202637,210842939.0,4.23150634765625
2013-06-24,5.7972002029418945,5.244750022888184,5.7972002029418945,5.258739948272705,357467626.0,3.843106269836426
2013-06-25,5.48252010345459,5.020979881286621,5.209790229797363,5.454549789428711,352639720.0,3.9862048625946045
2013-06-26,5.5594401359558105,5.335659980773926,5.524479866027832,5.43356990814209,187028178.0,3.970872402191162
2013-06-27,5.538459777832031,5.384610176086426,5.4895100593566895,5.5104899406433105,179927296.0,4.02708625793457
2013-06-28,5.804190158843994,5.426569938659668,5.468530178070068,5.790209770202637,225588148.0,4.23150634765625
2013-07-01,5.783219814300537,5.643360137939453,5.7482500076293945,5.713290214538574,123018701.0,4.175293445587158
2013-07-02,5.7482500076293945,5.5594401359558105,5.720280170440674,5.6992998123168945,120147989.0,4.165068626403809
2013-07-03,5.671329975128174,5.573430061340332,5.664330005645752,5.622379779815674,99657147.0,4.108855247497559
2013-07-04,5.790209770202637,5.608389854431152,5.636360168457031,5.678319931030273,122686119.0,4.1497368812561035
2013-07-05,5.7482500076293945,5.650350093841553,5.671329975128174,5.671329975128174,84033011.0,4.144628524780273
2013-07-08,5.629370212554932,5.524479866027832,5.594409942626953,5.531469821929932,91487937.0,4.042418479919434
2013-07-09,5.56643009185791,5.5104899406433105,5.538459777832031,5.538459777832031,58579275.0,4.047526836395264
2013-07-10,5.685309886932373,5.524479866027832,5.5594401359558105,5.671329975128174,86985644.0,4.144628524780273
2013-07-11,6.237760066986084,5.713290214538574,5.713290214538574,6.195799827575684,392037986.0,4.5279130935668945
2013-07-12,6.188809871673584,5.895100116729736,6.125870227813721,5.9370598793029785,231962263.0,4.338825225830078
2013-07-15,6.090909957885742,5.881120204925537,5.979020118713379,5.9860100746154785,148506821.0,4.374598026275635
2013-07-16,5.979020118713379,5.881120204925537,5.958040237426758,5.972030162811279,112155574.0,4.364381313323975
2013-07-17,5.979020118713379,5.860139846801758,5.958040237426758,5.909090042114258,113670283.0,4.318384647369385
2013-07-18,5.909090042114258,5.706289768218994,5.881120204925537,5.734260082244873,141633459.0,4.19061803817749
2013-07-19,5.762239933013916,5.608389854431152,5.7482500076293945,5.615379810333252,109026443.0,4.103740692138672
2013-07-22,5.587409973144531,5.468530178070068,5.524479866027832,5.5594401359558105,136639438.0,4.062859058380127
2013-07-23,5.755239963531494,5.552450180053711,5.587409973144531,5.692309856414795,165746325.0,4.159961223602295
2013-07-24,5.657340049743652,5.524479866027832,5.622379779815674,5.594409942626953,124997086.0,4.088415145874023
2013-07-25,5.671329975128174,5.56643009185791,5.608389854431152,5.608389854431152,88675499.0,4.098631858825684
2013-07-26,5.601399898529053,5.552450180053711,5.580420017242432,5.573430061340332,61204719.0,4.07308292388916
2013-07-29,5.524479866027832,5.391610145568848,5.524479866027832,5.412590026855469,120861475.0,3.955540657043457
2013-07-30,5.56643009185791,5.412590026855469,5.4405598640441895,5.48252010345459,98537918.0,4.006645679473877
2013-07-31,5.608389854431152,5.468530178070068,5.531469821929932,5.496500015258789,71979642.0,4.016861915588379
2013-08-01,5.608389854431152,5.503499984741211,5.538459777832031,5.587409973144531,84311914.0,4.083299160003662
2013-08-02,5.678319931030273,5.573430061340332,5.636360168457031,5.580420017242432,82607025.0,4.07819128036499
2013-08-05,5.643360137939453,5.5594401359558105,5.580420017242432,5.636360168457031,75870248.0,4.119071960449219
2013-08-06,5.650350093841553,5.580420017242432,5.615379810333252,5.615379810333252,118401849.0,4.103740692138672
2013-08-07,5.692309856414795,5.594409942626953,5.615379810333252,5.601399898529053,98212281.0,4.0935235023498535
2013-08-08,5.643360137939453,5.5594401359558105,5.601399898529053,5.587409973144531,78094230.0,4.083299160003662
2013-08-09,5.650350093841553,5.56643009185791,5.629370212554932,5.601399898529053,79341507.0,4.0935235023498535
2013-08-12,5.818180084228516,5.601399898529053,5.622379779815674,5.811190128326416,204148019.0,4.2468390464782715
2013-08-13,5.895100116729736,5.783219814300537,5.804190158843994,5.888110160827637,169701789.0,4.3030524253845215
2013-08-14,5.965030193328857,5.804190158843994,5.902100086212158,5.811190128326416,174322248.0,4.2468390464782715
2013-08-15,5.853149890899658,5.734260082244873,5.811190128326416,5.7482500076293945,96002719.0,4.200841903686523
2013-08-16,6.321680068969727,5.6992998123168945,5.713290214538574,5.811190128326416,378539007.0,4.2468390464782715
2013-08-19,5.9440598487854,5.755239963531494,5.762239933013916,5.909090042114258,178327832.0,4.318384647369385
2013-08-20,6.139860153198242,5.867129802703857,5.888110160827637,5.9510498046875,219656119.0,4.349049091339111
2013-08-21,6.0,5.853149890899658,5.965030193328857,5.909090042114258,93997080.0,4.318384647369385
2013-08-22,6.027969837188721,5.874129772186279,5.881120204925537,5.902100086212158,86266866.0,4.313276290893555
2013-08-23,6.034969806671143,5.769229888916016,5.972030162811279,5.888110160827637,168067942.0,4.3030524253845215
2013-08-26,6.139860153198242,5.874129772186279,5.909090042114258,6.111889839172363,231259810.0,4.4665913581848145
2013-08-27,6.328670024871826,6.083920001983643,6.118879795074463,6.258739948272705,321282294.0,4.573909759521484
2013-08-28,6.398600101470947,6.146850109100342,6.209790229797363,6.293710231781006,348312197.0,4.5994672775268555
2013-08-29,6.4405598640441895,6.195799827575684,6.370629787445068,6.237760066986084,209490645.0,4.558577537536621
2013-08-30,6.328670024871826,6.125870227813721,6.195799827575684,6.286709785461426,184674991.0,4.594350814819336
2013-09-02,6.496500015258789,6.258739948272705,6.370629787445068,6.272729873657227,201968767.0,4.584133625030518
2013-09-03,6.377620220184326,6.216780185699463,6.265729904174805,6.356639862060547,200748635.0,4.645455837249756
2013-09-04,6.461540222167969,6.314680099487305,6.321680068969727,6.391610145568848,203703577.0,4.671011924743652
2013-09-05,6.426569938659668,6.335659980773926,6.426569938659668,6.384610176086426,133768504.0,4.665896415710449
2013-09-06,6.902100086212158,6.377620220184326,6.398600101470947,6.692309856414795,430451610.0,4.8907647132873535
2013-09-09,7.363639831542969,7.118879795074463,7.188809871673584,7.363639831542969,829670590.0,5.381374835968018
2013-09-10,8.03495979309082,7.531469821929932,7.692309856414795,7.972030162811279,177723667.0,5.825988292694092
2013-09-11,8.020979881286621,7.832170009613037,7.839159965515137,7.881120204925537,863077952.0,5.759551048278809
2013-09-12,8.671330451965332,7.804190158843994,7.902100086212158,8.56643009185791,1489384386.0,6.260377883911133
2013-09-13,8.580419540405273,8.202799797058105,8.447549819946289,8.328669548034668,946154567.0,6.08662223815918
2013-09-16,8.405590057373047,7.853149890899658,8.391610145568848,8.03495979309082,1000275469.0,5.871977806091309
2013-09-17,8.027970314025879,7.531469821929932,7.979020118713379,7.573430061340332,731785258.0,5.534690856933594
2013-09-18,7.825170040130615,7.573430061340332,7.657340049743652,7.692309856414795,572246155.0,5.621567726135254
2013-09-23,7.832170009613037,7.552450180053711,7.727270126342773,7.818180084228516,648691097.0,5.713554382324219
2013-09-24,7.832170009613037,7.391610145568848,7.825170040130615,7.5594401359558105,681967886.0,5.524466037750244
2013-09-25,7.818180084228516,7.475520133972168,7.5104899406433105,7.538459777832031,549328975.0,5.509134292602539
2013-09-26,7.524479866027832,7.041959762573242,7.51747989654541,7.111889839172363,641346188.0,5.197394847869873
2013-09-27,7.223780155181885,7.027969837188721,7.069930076599121,7.160840034484863,348608844.0,5.23316764831543
2013-09-30,7.2517499923706055,7.0069899559021,7.230770111083984,7.0559401512146,366810595.0,5.15650749206543
2013-10-08,7.223780155181885,6.909090042114258,7.0139899253845215,7.153850078582764,369575168.0,5.228059768676758
2013-10-09,7.314680099487305,7.041959762573242,7.0629401206970215,7.181819915771484,348941761.0,5.248500347137451
2013-10-10,7.237760066986084,6.9440598487854,7.2027997970581055,6.979020118713379,356391772.0,5.100293159484863
2013-10-11,7.447549819946289,6.9930100440979,7.0629401206970215,7.377620220184326,632004607.0,5.391591548919678
2013-10-14,7.342659950256348,7.167829990386963,7.307690143585205,7.195799827575684,391833309.0,5.258716106414795
2013-10-15,7.237760066986084,7.0069899559021,7.2027997970581055,7.069930076599121,303623288.0,5.166729927062988
2013-10-16,7.0559401512146,6.867129802703857,7.0559401512146,6.930069923400879,310771752.0,5.064520359039307
2013-10-17,7.041959762573242,6.860139846801758,7.0,6.867129802703857,207712449.0,5.018523216247559
2013-10-18,7.034969806671143,6.853149890899658,6.867129802703857,6.909090042114258,185685178.0,5.049188137054443
2013-10-21,7.104899883270264,6.853149890899658,6.958040237426758,7.076920032501221,302946811.0,5.171838760375977
2013-10-22,7.069930076599121,6.895100116729736,7.069930076599121,6.9440598487854,223096352.0,5.074744701385498
2013-10-23,7.237760066986084,6.930069923400879,6.958040237426758,7.0069899559021,372533844.0,5.120733737945557
2013-10-24,7.104899883270264,6.867129802703857,6.965030193328857,6.979020118713379,243104853.0,5.100293159484863
2013-10-25,7.174829959869385,6.9860100746154785,7.0,7.041959762573242,366829687.0,5.146289825439453
2013-10-28,7.146850109100342,6.9370598793029785,7.0489501953125,7.097899913787842,234660308.0,5.187171459197998
2013-10-29,7.475520133972168,7.118879795074463,7.146850109100342,7.328670024871826,706726091.0,5.355819225311279
2013-10-30,7.426569938659668,7.209790229797363,7.328670024871826,7.405590057373047,430667164.0,5.412032127380371
2013-10-31,7.412590026855469,7.209790229797363,7.398600101470947,7.223780155181885,302641702.0,5.2791643142700195
2013-11-01,7.363639831542969,7.153850078582764,7.216780185699463,7.286709785461426,234601884.0,5.3251543045043945
2013-11-04,7.370629787445068,7.174829959869385,7.328670024871826,7.2027997970581055,198464537.0,5.263832092285156
2013-11-05,7.167829990386963,7.020979881286621,7.146850109100342,7.132870197296143,246727233.0,5.212728023529053
2013-11-06,7.132870197296143,6.9930100440979,7.041959762573242,7.0139899253845215,215967986.0,5.12584924697876
2013-11-07,7.125870227813721,6.972030162811279,7.0489501953125,7.027969837188721,164426865.0,5.136065483093262
2013-11-08,7.0629401206970215,6.9440598487854,7.0069899559021,6.979020118713379,157855966.0,5.100293159484863
2013-11-11,7.0069899559021,6.923079967498779,6.9860100746154785,6.972030162811279,114055721.0,5.095185279846191
2013-11-12,7.125870227813721,6.9930100440979,7.0,7.076920032501221,171106910.0,5.171838760375977
2013-11-13,7.027969837188721,6.734260082244873,7.020979881286621,6.741260051727295,298461697.0,4.926536560058594
2013-11-14,6.769229888916016,6.56643009185791,6.713290214538574,6.636360168457031,241828765.0,4.8498759269714355
2013-11-15,6.888110160827637,6.629370212554932,6.636360168457031,6.769229888916016,258207313.0,4.946978569030762
2013-11-18,7.069930076599121,6.755239963531494,6.818180084228516,7.0629401206970215,330724581.0,5.161622524261475
2013-11-19,7.0629401206970215,6.958040237426758,7.0629401206970215,6.972030162811279,183778780.0,5.095185279846191
2013-11-20,7.118879795074463,6.972030162811279,7.0,7.027969837188721,180160795.0,5.136065483093262
2013-11-21,7.0489501953125,6.839159965515137,6.9930100440979,7.041959762573242,246447265.0,5.146289825439453
2013-11-22,7.069930076599121,6.979020118713379,7.027969837188721,7.034969806671143,187497254.0,5.141181468963623
2013-11-25,7.069930076599121,6.9370598793029785,6.9860100746154785,6.9440598487854,138376881.0,5.074744701385498
2013-11-26,7.0139899253845215,6.909090042114258,6.923079967498779,6.923079967498779,104186490.0,5.059412002563477
2013-11-27,7.0489501953125,6.825170040130615,6.902100086212158,6.9440598487854,192130684.0,5.074744701385498
2013-11-28,7.034969806671143,6.923079967498779,6.958040237426758,6.965030193328857,174229777.0,5.090069770812988
2013-11-29,7.076920032501221,6.965030193328857,7.034969806671143,6.9860100746154785,160863514.0,5.105401515960693
2013-12-02,7.230770111083984,6.9860100746154785,7.0629401206970215,7.216780185699463,584802230.0,5.274049282073975
2013-12-03,7.230770111083984,7.090909957885742,7.181819915771484,7.174829959869385,255903809.0,5.243391990661621
2013-12-04,7.391610145568848,7.132870197296143,7.160840034484863,7.272729873657227,405123747.0,5.314938068389893
2013-12-05,7.3007001876831055,7.188809871673584,7.272729873657227,7.237760066986084,215308602.0,5.289381980895996
2013-12-06,7.230770111083984,7.083920001983643,7.230770111083984,7.146850109100342,225559682.0,5.2229437828063965
2013-12-09,7.167829990386963,7.0489501953125,7.139860153198242,7.069930076599121,159211037.0,5.166729927062988
2013-12-10,7.139860153198242,7.0489501953125,7.076920032501221,7.090909957885742,127951449.0,5.182063102722168
2013-12-11,7.083920001983643,6.930069923400879,7.069930076599121,6.9440598487854,181862721.0,5.074744701385498
2013-12-12,6.965030193328857,6.902100086212158,6.930069923400879,6.909090042114258,128469805.0,5.049188137054443
2013-12-13,6.888110160827637,6.832170009613037,6.881120204925537,6.874129772186279,140318212.0,5.02363920211792
2013-12-16,6.972030162811279,6.7972002029418945,6.888110160827637,6.811190128326416,171317011.0,4.97764253616333
2013-12-17,6.832170009613037,6.755239963531494,6.825170040130615,6.776219844818115,111720503.0,4.952085971832275
2013-12-18,6.853149890899658,6.769229888916016,6.790209770202637,6.790209770202637,78924225.0,4.962309837341309
2013-12-19,6.839159965515137,6.713290214538574,6.818180084228516,6.720280170440674,101535019.0,4.911205291748047
2013-12-20,6.741260051727295,6.531469821929932,6.734260082244873,6.545450210571289,153859192.0,4.783438682556152
2013-12-23,6.629370212554932,6.5104899406433105,6.580420017242432,6.531469821929932,90111239.0,4.773221969604492
2013-12-24,6.580420017242432,6.468530178070068,6.552450180053711,6.531469821929932,102678198.0,4.773221969604492
2013-12-25,6.538459777832031,6.398600101470947,6.524479866027832,6.48252010345459,127274668.0,4.737449645996094
2013-12-26,6.48252010345459,6.335659980773926,6.475520133972168,6.356639862060547,118001669.0,4.645455837249756
2013-12-27,6.51747989654541,6.349649906158447,6.356639862060547,6.461540222167969,125914804.0,4.722116947174072
2013-12-30,6.51747989654541,6.426569938659668,6.503499984741211,6.43356990814209,100684513.0,4.701676368713379
2013-12-31,6.664330005645752,6.412590026855469,6.4405598640441895,6.594409942626953,153348974.0,4.819218158721924
2014-01-02,6.608389854431152,6.496500015258789,6.601399898529053,6.524479866027832,99844082.0,4.76811408996582
2014-01-03,6.503499984741211,6.349649906158447,6.4895100593566895,6.391610145568848,126343315.0,4.671011924743652
2014-01-06,6.531469821929932,6.384610176086426,6.5104899406433105,6.426569938659668,167692811.0,4.696560382843018
2014-01-07,6.4405598640441895,6.3007001876831055,6.412590026855469,6.391610145568848,103175854.0,4.671011924743652
2014-01-08,6.51747989654541,6.370629787445068,6.391610145568848,6.43356990814209,112402977.0,4.701676368713379
2014-01-09,6.601399898529053,6.405590057373047,6.43356990814209,6.496500015258789,157266771.0,4.747666835784912
2014-01-10,6.608389854431152,6.461540222167969,6.4895100593566895,6.580420017242432,133533368.0,4.808995246887207
2014-01-13,6.622379779815674,6.524479866027832,6.601399898529053,6.56643009185791,94287569.0,4.798770427703857
2014-01-14,6.594409942626953,6.468530178070068,6.573430061340332,6.573430061340332,113985680.0,4.803886890411377
2014-01-15,6.573430061340332,6.405590057373047,6.56643009185791,6.454549789428711,110977499.0,4.7170090675354
2014-01-16,6.475520133972168,6.412590026855469,6.447549819946289,6.419579982757568,96102782.0,4.6914520263671875
2014-01-17,6.412590026855469,6.342659950256348,6.412590026855469,6.377620220184326,94447919.0,4.660788536071777
2014-01-20,6.384610176086426,6.321680068969727,6.363639831542969,6.342659950256348,60195552.0,4.635239124298096
2014-01-21,6.475520133972168,6.356639862060547,6.363639831542969,6.405590057373047,68062325.0,4.6812286376953125
2014-01-22,6.5594401359558105,6.412590026855469,6.419579982757568,6.531469821929932,130683806.0,4.773221969604492
2014-01-23,6.531469821929932,6.4405598640441895,6.5104899406433105,6.447549819946289,90169232.0,4.711892127990723
2014-01-24,6.51747989654541,6.391610145568848,6.412590026855469,6.454549789428711,101182803.0,4.7170090675354
2014-01-27,6.43356990814209,6.363639831542969,6.426569938659668,6.377620220184326,99897868.0,4.660788536071777
2014-01-28,6.496500015258789,6.377620220184326,6.377620220184326,6.426569938659668,81987073.0,4.696560382843018
2014-01-29,6.5104899406433105,6.43356990814209,6.461540222167969,6.496500015258789,101591239.0,4.747666835784912
2014-01-30,6.503499984741211,6.398600101470947,6.48252010345459,6.412590026855469,75087765.0,4.686343669891357
2014-02-07,6.419579982757568,6.342659950256348,6.384610176086426,6.419579982757568,73125797.0,4.6914520263671875
2014-02-10,6.503499984741211,6.405590057373047,6.419579982757568,6.496500015258789,130949551.0,4.747666835784912
2014-02-11,6.769229888916016,6.447549819946289,6.5104899406433105,6.671329975128174,303721144.0,4.875432968139648
2014-02-12,6.741260051727295,6.601399898529053,6.643360137939453,6.643360137939453,152222560.0,4.854992389678955
2014-02-13,6.881120204925537,6.580420017242432,6.629370212554932,6.713290214538574,282804150.0,4.906096458435059
2014-02-14,6.734260082244873,6.650350093841553,6.713290214538574,6.706289768218994,115119618.0,4.900981426239014
2014-02-17,6.755239963531494,6.629370212554932,6.727270126342773,6.657340049743652,154320287.0,4.865208625793457
2014-02-18,6.650350093841553,6.454549789428711,6.650350093841553,6.475520133972168,188720318.0,4.732333183288574
2014-02-19,6.692309856414795,6.43356990814209,6.468530178070068,6.636360168457031,215543476.0,4.8498759269714355
2014-02-20,6.804190158843994,6.545450210571289,6.664330005645752,6.56643009185791,206788569.0,4.798770427703857
2014-02-21,6.594409942626953,6.447549819946289,6.56643009185791,6.496500015258789,117144340.0,4.747666835784912
2014-02-24,6.4405598640441895,6.272729873657227,6.43356990814209,6.3007001876831055,193434950.0,4.604574203491211
2014-02-25,6.349649906158447,6.160840034484863,6.3007001876831055,6.174829959869385,161573097.0,4.512588024139404
2014-02-26,6.216780185699463,6.132870197296143,6.160840034484863,6.188809871673584,114129818.0,4.522804260253906
2014-02-27,6.314680099487305,6.160840034484863,6.188809871673584,6.2517499923706055,160955092.0,4.568801403045654
2014-02-28,6.3007001876831055,6.153850078582764,6.223780155181885,6.230770111083984,107861848.0,4.553470134735107
2014-03-03,6.237760066986084,6.160840034484863,6.230770111083984,6.188809871673584,116387687.0,4.522804260253906
2014-03-04,6.230770111083984,6.069930076599121,6.181819915771484,6.2027997970581055,162267615.0,4.533029079437256
2014-03-05,6.209790229797363,6.069930076599121,6.195799827575684,6.083920001983643,95490054.0,4.446151256561279
2014-03-06,6.195799827575684,6.027969837188721,6.083920001983643,6.153850078582764,150466989.0,4.497255802154541
2014-03-07,6.230770111083984,6.090909957885742,6.153850078582764,6.104899883270264,122975192.0,4.461483478546143
2014-03-10,6.090909957885742,5.888110160827637,6.0629401206970215,5.902100086212158,143480465.0,4.313276290893555
2014-03-11,5.965030193328857,5.867129802703857,5.895100116729736,5.916079998016357,101700913.0,4.323492527008057
2014-03-12,6.0629401206970215,5.867129802703857,5.923079967498779,5.9860100746154785,157970116.0,4.374598026275635
2014-03-13,6.384610176086426,6.069930076599121,6.125870227813721,6.181819915771484,283305685.0,4.517695903778076
2014-03-14,6.314680099487305,6.097899913787842,6.139860153198242,6.286709785461426,257070023.0,4.594350814819336
2014-03-17,6.286709785461426,6.286709785461426,6.286709785461426,6.286709785461426,0.0,4.594350814819336
2014-03-18,6.454549789428711,6.2027997970581055,6.447549819946289,6.216780185699463,240190450.0,4.543245315551758
2014-03-19,6.342659950256348,6.125870227813721,6.188809871673584,6.328670024871826,134188651.0,4.625014781951904
2014-03-20,6.43356990814209,6.258739948272705,6.265729904174805,6.286709785461426,237463988.0,4.594350814819336
2014-03-21,6.916079998016357,6.272729873657227,6.279719829559326,6.916079998016357,826154108.0,5.054296493530273
2014-03-24,7.0,6.811190128326416,6.916079998016357,6.853149890899658,787841500.0,5.008307456970215
2014-03-25,6.895100116729736,6.769229888916016,6.825170040130615,6.818180084228516,322213962.0,4.98275089263916
2014-03-26,6.874129772186279,6.650350093841553,6.839159965515137,6.6992998123168945,269776263.0,4.895873069763184
2014-03-27,6.9510498046875,6.629370212554932,6.664330005645752,6.776219844818115,443562337.0,4.952085971832275
2014-03-28,6.9370598793029785,6.713290214538574,6.741260051727295,6.762239933013916,336921760.0,4.941869735717773
2014-03-31,6.832170009613037,6.692309856414795,6.783219814300537,6.7972002029418945,168679917.0,4.967419147491455
2014-04-01,6.881120204925537,6.734260082244873,6.755239963531494,6.804190158843994,173233388.0,4.972526550292969
2014-04-02,7.020979881286621,6.790209770202637,6.818180084228516,6.9510498046875,316726461.0,5.079852104187012
2014-04-03,6.9930100440979,6.741260051727295,6.9510498046875,6.762239933013916,289702464.0,4.941869735717773
2014-04-04,6.818180084228516,6.692309856414795,6.727270126342773,6.804190158843994,148305573.0,4.972526550292969
2014-04-08,7.209790229797363,6.790209770202637,6.790209770202637,7.090909957885742,557625770.0,5.182063102722168
2014-04-09,7.125870227813721,7.0139899253845215,7.076920032501221,7.0629401206970215,238769595.0,5.161622524261475
2014-04-10,7.279719829559326,7.0139899253845215,7.090909957885742,7.153850078582764,360037015.0,5.228059768676758
2014-04-11,7.216780185699463,7.090909957885742,7.118879795074463,7.167829990386963,268813965.0,5.23827600479126
2014-04-14,7.195799827575684,7.0559401512146,7.167829990386963,7.076920032501221,191000282.0,5.171838760375977
2014-04-15,7.0489501953125,6.867129802703857,7.041959762573242,6.888110160827637,251917590.0,5.033856391906738
2014-04-16,6.972030162811279,6.860139846801758,6.867129802703857,6.923079967498779,144094723.0,5.059412002563477
2014-04-17,6.972030162811279,6.811190128326416,6.9440598487854,6.825170040130615,211466109.0,4.987858772277832
2014-04-18,6.860139846801758,6.734260082244873,6.804190158843994,6.839159965515137,165014080.0,4.998082637786865
2014-04-21,6.965030193328857,6.769229888916016,6.811190128326416,6.790209770202637,187891019.0,4.962309837341309
2014-04-22,6.9370598793029785,6.755239963531494,6.769229888916016,6.923079967498779,201960917.0,5.059412002563477
2014-04-23,6.9930100440979,6.874129772186279,6.888110160827637,6.909090042114258,195079976.0,5.049188137054443
2014-04-24,6.979020118713379,6.888110160827637,6.923079967498779,6.902100086212158,117702554.0,5.044079780578613
2014-04-25,7.034969806671143,6.867129802703857,6.9370598793029785,6.881120204925537,258220143.0,5.02874755859375
2014-04-28,6.902100086212158,6.7482500076293945,6.867129802703857,6.762239933013916,176497924.0,4.941869735717773
2014-04-29,6.867129802703857,6.7482500076293945,6.762239933013916,6.853149890899658,126473959.0,5.008307456970215
2014-04-30,7.0069899559021,6.825170040130615,6.979020118713379,6.832170009613037,203859254.0,4.992974281311035
2014-05-05,6.846149921417236,6.6992998123168945,6.832170009613037,6.811190128326416,148017982.0,4.97764253616333
2014-05-06,6.853149890899658,6.762239933013916,6.783219814300537,6.783219814300537,84080605.0,4.9572014808654785
2014-05-07,6.818180084228516,6.741260051727295,6.776219844818115,6.755239963531494,80041086.0,4.936753749847412
2014-05-08,6.902100086212158,6.741260051727295,6.755239963531494,6.818180084228516,136173025.0,4.98275089263916
2014-05-09,6.867129802703857,6.776219844818115,6.818180084228516,6.825170040130615,107005944.0,4.987858772277832
2014-05-12,6.965030193328857,6.846149921417236,6.888110160827637,6.9440598487854,185313107.0,5.074744701385498
2014-05-13,6.9510498046875,6.874129772186279,6.923079967498779,6.923079967498779,94641039.0,5.059412002563477
2014-05-14,6.9370598793029785,6.839159965515137,6.916079998016357,6.860139846801758,163527834.0,5.013415813446045
2014-05-15,6.874129772186279,6.790209770202637,6.846149921417236,6.804190158843994,100710502.0,4.972526550292969
2014-05-16,6.853149890899658,6.783219814300537,6.783219814300537,6.818180084228516,81713388.0,4.98275089263916
2014-05-19,6.7972002029418945,6.622379779815674,6.7972002029418945,6.657340049743652,196490548.0,4.865208625793457
2014-05-20,6.713290214538574,6.629370212554932,6.685309886932373,6.678319931030273,91602581.0,4.88054084777832
2014-05-21,6.720280170440674,6.580420017242432,6.657340049743652,6.713290214538574,77646197.0,4.906096458435059
2014-05-22,6.804190158843994,6.692309856414795,6.706289768218994,6.713290214538574,102514713.0,4.906096458435059
2014-05-23,6.783219814300537,6.706289768218994,6.720280170440674,6.783219814300537,67291999.0,4.9572014808654785
2014-05-26,6.839159965515137,6.776219844818115,6.825170040130615,6.811190128326416,77375817.0,4.97764253616333
2014-05-27,6.811190128326416,6.727270126342773,6.804190158843994,6.755239963531494,106443701.0,4.936753749847412
2014-05-28,6.7972002029418945,6.713290214538574,6.755239963531494,6.769229888916016,132243973.0,4.946978569030762
2014-05-29,6.7972002029418945,6.713290214538574,6.769229888916016,6.727270126342773,107619689.0,4.916313648223877
2014-05-30,6.734260082244873,6.678319931030273,6.727270126342773,6.692309856414795,98808482.0,4.8907647132873535
2014-06-03,6.741260051727295,6.664330005645752,6.706289768218994,6.671329975128174,101017034.0,4.875432968139648
2014-06-04,6.685309886932373,6.573430061340332,6.678319931030273,6.608389854431152,123332363.0,4.8294358253479
2014-06-05,6.734260082244873,6.594409942626953,6.608389854431152,6.727270126342773,80795479.0,4.916313648223877
2014-06-06,6.727270126342773,6.608389854431152,6.713290214538574,6.650350093841553,76399204.0,4.860100269317627
2014-06-09,6.762239933013916,6.615379810333252,6.615379810333252,6.671329975128174,83271351.0,4.875432968139648
2014-06-10,6.7482500076293945,6.657340049743652,6.706289768218994,6.734260082244873,97607256.0,4.921422004699707
2014-06-11,6.734260082244873,6.678319931030273,6.706289768218994,6.706289768218994,66258772.0,4.900981426239014
2014-06-12,6.706289768218994,6.657340049743652,6.692309856414795,6.671329975128174,61372300.0,4.875432968139648
2014-06-13,6.839159965515137,6.671329975128174,6.678319931030273,6.804190158843994,185363598.0,4.972526550292969
2014-06-16,6.902100086212158,6.776219844818115,6.804190158843994,6.860139846801758,169422634.0,5.013415813446045
2014-06-17,6.874129772186279,6.790209770202637,6.874129772186279,6.804190158843994,130583425.0,4.972526550292969
2014-06-18,6.832170009613037,6.790209770202637,6.804190158843994,6.804190158843994,95037794.0,4.972526550292969
2014-06-19,6.860139846801758,6.713290214538574,6.811190128326416,6.741260051727295,98536237.0,4.926536560058594
2014-06-20,6.790209770202637,6.727270126342773,6.741260051727295,6.783219814300537,82461998.0,4.9572014808654785
2014-06-23,6.832170009613037,6.734260082244873,6.790209770202637,6.755239963531494,123007962.0,4.936753749847412
2014-06-24,6.356639862060547,6.3007001876831055,6.328670024871826,6.321680068969727,119126917.0,5.120156288146973
2014-06-25,6.328670024871826,6.272729873657227,6.328670024871826,6.279719829559326,66920826.0,5.086170196533203
2014-06-26,6.321680068969727,6.279719829559326,6.279719829559326,6.286709785461426,61565032.0,5.091832160949707
2014-06-27,6.307690143585205,6.265729904174805,6.286709785461426,6.272729873657227,61079931.0,5.080509662628174
2014-06-30,6.349649906158447,6.279719829559326,6.279719829559326,6.328670024871826,75282477.0,5.125816822052002
2014-07-01,6.363639831542969,6.3007001876831055,6.349649906158447,6.335659980773926,60895835.0,5.131478786468506
2014-07-02,6.356639862060547,6.307690143585205,6.335659980773926,6.335659980773926,59005789.0,5.131478786468506
2014-07-03,6.356639862060547,6.314680099487305,6.335659980773926,6.342659950256348,92311121.0,5.137148380279541
2014-07-04,6.356639862060547,6.328670024871826,6.349649906158447,6.342659950256348,67587435.0,5.137148380279541
2014-07-07,6.349649906158447,6.314680099487305,6.342659950256348,6.328670024871826,61248909.0,5.125816822052002
2014-07-08,6.335659980773926,6.3007001876831055,6.328670024871826,6.328670024871826,75207938.0,5.125816822052002
2014-07-09,6.328670024871826,6.230770111083984,6.328670024871826,6.237760066986084,108436395.0,5.052185535430908
2014-07-10,6.258739948272705,6.223780155181885,6.237760066986084,6.237760066986084,61897256.0,5.052185535430908
2014-07-11,6.286709785461426,6.230770111083984,6.237760066986084,6.2517499923706055,83599538.0,5.063517093658447
2014-07-14,6.3007001876831055,6.223780155181885,6.244750022888184,6.293710231781006,71775037.0,5.097501754760742
2014-07-15,6.307690143585205,6.279719829559326,6.3007001876831055,6.3007001876831055,81984213.0,5.103163242340088
2014-07-16,6.328670024871826,6.293710231781006,6.3007001876831055,6.307690143585205,82593958.0,5.108824729919434
2014-07-17,6.321680068969727,6.272729873657227,6.314680099487305,6.286709785461426,61598854.0,5.091832160949707
2014-07-18,6.328670024871826,6.265729904174805,6.279719829559326,6.307690143585205,86005305.0,5.108824729919434
2014-07-21,6.307690143585205,6.272729873657227,6.3007001876831055,6.279719829559326,62054189.0,5.086170196533203
2014-07-22,6.363639831542969,6.265729904174805,6.265729904174805,6.335659980773926,144696622.0,5.131478786468506
2014-07-23,6.391610145568848,6.321680068969727,6.321680068969727,6.349649906158447,135952805.0,5.1428093910217285
2014-07-24,6.5594401359558105,6.356639862060547,6.356639862060547,6.51747989654541,336060632.0,5.278740882873535
2014-07-25,6.601399898529053,6.503499984741211,6.5594401359558105,6.56643009185791,192279152.0,5.318387508392334
2014-07-28,6.874129772186279,6.601399898529053,6.601399898529053,6.825170040130615,451675029.0,5.527950763702393
2014-07-29,6.909090042114258,6.7972002029418945,6.853149890899658,6.839159965515137,290360682.0,5.539281368255615
2014-07-30,6.9370598793029785,6.762239933013916,6.916079998016357,6.790209770202637,261301387.0,5.499634742736816
2014-07-31,6.860139846801758,6.755239963531494,6.776219844818115,6.853149890899658,161595209.0,5.550612449645996
2014-08-01,6.965030193328857,6.811190128326416,6.832170009613037,6.825170040130615,285022284.0,5.527950763702393
2014-08-04,6.9510498046875,6.804190158843994,6.867129802703857,6.9370598793029785,238811937.0,5.618574142456055
2014-08-05,6.958040237426758,6.853149890899658,6.9370598793029785,6.902100086212158,167227174.0,5.590258598327637
2014-08-06,6.874129772186279,6.755239963531494,6.874129772186279,6.811190128326416,192379390.0,5.516627788543701
2014-08-07,6.839159965515137,6.678319931030273,6.818180084228516,6.685309886932373,201979210.0,5.414672374725342
2014-08-08,6.713290214538574,6.643360137939453,6.685309886932373,6.671329975128174,173005349.0,5.40334939956665
2014-08-11,6.804190158843994,6.692309856414795,6.692309856414795,6.783219814300537,142860313.0,5.493973255157471
2014-08-12,6.783219814300537,6.713290214538574,6.776219844818115,6.741260051727295,115624351.0,5.459989070892334
2014-08-13,6.769229888916016,6.664330005645752,6.741260051727295,6.720280170440674,138998412.0,5.442996501922607
2014-08-14,6.769229888916016,6.6992998123168945,6.734260082244873,6.713290214538574,146325699.0,5.4373345375061035
2014-08-15,6.783219814300537,6.6992998123168945,6.734260082244873,6.769229888916016,119416205.0,5.482642650604248
2014-08-18,6.860139846801758,6.762239933013916,6.776219844818115,6.7972002029418945,137439678.0,5.5052971839904785
2014-08-19,6.839159965515137,6.741260051727295,6.839159965515137,6.790209770202637,142708514.0,5.499634742736816
2014-08-20,6.790209770202637,6.734260082244873,6.790209770202637,6.741260051727295,100293826.0,5.459989070892334
2014-08-21,6.7482500076293945,6.594409942626953,6.741260051727295,6.643360137939453,168821771.0,5.380695819854736
2014-08-22,6.6992998123168945,6.622379779815674,6.643360137939453,6.671329975128174,109946609.0,5.40334939956665
2014-08-25,6.664330005645752,6.587409973144531,6.657340049743652,6.601399898529053,129552443.0,5.346711158752441
2014-08-26,6.643360137939453,6.580420017242432,6.594409942626953,6.615379810333252,121855470.0,5.358033657073975
2014-08-27,6.643360137939453,6.594409942626953,6.608389854431152,6.608389854431152,78119139.0,5.352372646331787
2014-08-28,6.608389854431152,6.545450210571289,6.608389854431152,6.545450210571289,100513501.0,5.301395416259766
2014-08-29,6.629370212554932,6.545450210571289,6.573430061340332,6.622379779815674,77050695.0,5.36370325088501
2014-09-01,6.657340049743652,6.601399898529053,6.636360168457031,6.636360168457031,98066648.0,5.375026702880859
2014-09-02,6.734260082244873,6.615379810333252,6.650350093841553,6.713290214538574,184049185.0,5.4373345375061035
2014-09-03,6.811190128326416,6.727270126342773,6.734260082244873,6.769229888916016,183880997.0,5.482642650604248
2014-09-04,6.7972002029418945,6.734260082244873,6.783219814300537,6.790209770202637,141454458.0,5.499634742736816
2014-09-05,6.839159965515137,6.776219844818115,6.804190158843994,6.811190128326416,181504047.0,5.516627788543701
2014-09-09,6.867129802703857,6.769229888916016,6.818180084228516,6.783219814300537,177128470.0,5.493973255157471
2014-09-10,6.755239963531494,6.692309856414795,6.7482500076293945,6.706289768218994,159673106.0,5.431664943695068
2014-09-11,6.804190158843994,6.692309856414795,6.713290214538574,6.713290214538574,171261365.0,5.4373345375061035
2014-09-12,6.720280170440674,6.664330005645752,6.720280170440674,6.713290214538574,114823989.0,5.4373345375061035
2014-09-15,6.741260051727295,6.650350093841553,6.685309886932373,6.713290214538574,142205586.0,5.4373345375061035
2014-09-16,6.825170040130615,6.706289768218994,6.7482500076293945,6.727270126342773,318534675.0,5.448657989501953
2014-09-17,6.755239963531494,6.664330005645752,6.734260082244873,6.692309856414795,166705750.0,5.420341968536377
2014-09-18,6.818180084228516,6.664330005645752,6.685309886932373,6.804190158843994,313161226.0,5.510957717895508
2014-09-19,6.930069923400879,6.783219814300537,6.7972002029418945,6.888110160827637,408986838.0,5.578927993774414
2014-09-22,6.874129772186279,6.720280170440674,6.874129772186279,6.720280170440674,222432042.0,5.442996501922607
2014-09-23,6.776219844818115,6.713290214538574,6.720280170440674,6.734260082244873,126160534.0,5.454319477081299
2014-09-24,6.846149921417236,6.706289768218994,6.720280170440674,6.825170040130615,218271376.0,5.527950763702393
2014-09-25,6.874129772186279,6.769229888916016,6.846149921417236,6.790209770202637,196219337.0,5.499634742736816
2014-09-26,6.811190128326416,6.741260051727295,6.776219844818115,6.7972002029418945,115255607.0,5.5052971839904785
2014-09-29,6.860139846801758,6.7972002029418945,6.818180084228516,6.825170040130615,174121108.0,5.527950763702393
2014-09-30,6.853149890899658,6.783219814300537,6.839159965515137,6.818180084228516,150283384.0,5.5222883224487305
2014-10-08,6.888110160827637,6.804190158843994,6.839159965515137,6.881120204925537,204095954.0,5.573266506195068
2014-10-09,6.9510498046875,6.860139846801758,6.888110160827637,6.888110160827637,187284550.0,5.578927993774414
2014-10-10,6.930069923400879,6.832170009613037,6.853149890899658,6.874129772186279,190233165.0,5.567605018615723
2014-10-13,6.874129772186279,6.769229888916016,6.846149921417236,6.804190158843994,157058644.0,5.510957717895508
2014-10-14,6.867129802703857,6.776219844818115,6.7972002029418945,6.7972002029418945,120124152.0,5.5052971839904785
2014-10-15,6.888110160827637,6.741260051727295,6.7972002029418945,6.846149921417236,191508838.0,5.544943332672119
2014-10-16,7.020979881286621,6.783219814300537,6.811190128326416,6.916079998016357,423804608.0,5.601581573486328
2014-10-17,6.9930100440979,6.818180084228516,6.909090042114258,6.888110160827637,230258395.0,5.578927993774414
2014-10-20,6.958040237426758,6.867129802703857,6.9440598487854,6.923079967498779,164047823.0,5.607251167297363
2014-10-21,6.930069923400879,6.825170040130615,6.916079998016357,6.839159965515137,150565609.0,5.539281368255615
2014-10-22,6.909090042114258,6.818180084228516,6.846149921417236,6.839159965515137,128717135.0,5.539281368255615
2014-10-23,6.909090042114258,6.7972002029418945,6.839159965515137,6.818180084228516,169335343.0,5.5222883224487305
2014-10-24,6.846149921417236,6.755239963531494,6.832170009613037,6.769229888916016,154887099.0,5.482642650604248
2014-10-27,6.734260082244873,6.573430061340332,6.727270126342773,6.622379779815674,198669166.0,5.36370325088501
2014-10-28,6.720280170440674,6.643360137939453,6.643360137939453,6.706289768218994,144492997.0,5.431664943695068
2014-10-29,6.818180084228516,6.692309856414795,6.720280170440674,6.783219814300537,230302408.0,5.493973255157471
2014-10-30,6.888110160827637,6.7482500076293945,6.7972002029418945,6.860139846801758,252796146.0,5.556273937225342
2014-10-31,7.258739948272705,6.888110160827637,6.909090042114258,7.132870197296143,702222536.0,5.777167797088623
2014-11-03,7.188809871673584,7.0629401206970215,7.167829990386963,7.104899883270264,355171415.0,5.754513740539551
2014-11-04,7.132870197296143,7.0069899559021,7.132870197296143,7.041959762573242,233394076.0,5.703536510467529
2014-11-05,7.069930076599121,6.965030193328857,7.0489501953125,6.9860100746154785,225312833.0,5.6582207679748535
2014-11-06,7.020979881286621,6.958040237426758,7.0,7.0139899253845215,145664224.0,5.680881977081299
2014-11-07,7.265729904174805,6.979020118713379,7.0,7.118879795074463,582173190.0,5.765836715698242
2014-11-10,7.5594401359558105,7.286709785461426,7.363639831542969,7.377620220184326,699808915.0,5.975399494171143
2014-11-11,7.874129772186279,7.426569938659668,7.426569938659668,7.636360168457031,934846731.0,6.184962749481201
2014-11-12,7.741260051727295,7.5104899406433105,7.587409973144531,7.727270126342773,387585160.0,6.258593559265137
2014-11-13,7.958040237426758,7.594409942626953,7.762239933013916,7.650350093841553,530907499.0,6.196292877197266
2014-11-14,7.678319931030273,7.51747989654541,7.608389854431152,7.622379779815674,283732514.0,6.173638820648193
2014-11-17,7.7482500076293945,7.503499984741211,7.650350093841553,7.51747989654541,306763364.0,6.088676929473877
2014-11-18,7.552450180053711,7.293710231781006,7.51747989654541,7.307690143585205,364508285.0,5.918760299682617
2014-11-19,7.370629787445068,7.265729904174805,7.293710231781006,7.321680068969727,207817103.0,5.930091857910156
2014-11-20,7.454549789428711,7.2517499923706055,7.307690143585205,7.391610145568848,232235567.0,5.986730575561523
2014-11-21,7.56643009185791,7.314680099487305,7.398600101470947,7.545450210571289,300296626.0,6.111331462860107
2014-11-24,7.685309886932373,7.307690143585205,7.391610145568848,7.594409942626953,677891395.0,6.1509857177734375
2014-11-25,7.755239963531494,7.51747989654541,7.5594401359558105,7.7482500076293945,413970832.0,6.275586128234863
2014-11-26,7.9930100440979,7.762239933013916,7.867129802703857,7.916079998016357,646736583.0,6.411517143249512
2014-11-27,8.195799827575684,7.888110160827637,8.027970314025879,8.027970314025879,628825734.0,6.502140998840332
2014-11-28,8.727270126342773,8.027970314025879,8.062939643859863,8.671330451965332,1190022056.0,7.023221492767334
2014-12-01,9.076919555664062,8.475520133972168,8.706290245056152,8.503499984741211,868396619.0,6.887289524078369
2014-12-02,9.146849632263184,8.412590026855469,8.412590026855469,9.0,842800574.0,7.28942346572876
2014-12-03,9.293709754943848,8.61538028717041,8.979020118713379,8.797200202941895,1044702870.0,7.125168323516846
2014-12-04,9.300700187683105,8.650349617004395,8.797200202941895,9.279720306396484,1029659586.0,7.5159783363342285
2014-12-05,9.790209770202637,9.020979881286621,9.384610176086426,9.461540222167969,1229296090.0,7.663241386413574
2014-12-08,9.818180084228516,9.230770111083984,9.363639831542969,9.657340049743652,1006609175.0,7.821826934814453
2014-12-09,9.902099609375,8.713290214538574,9.48252010345459,8.846150398254395,1242947098.0,7.164814472198486
2014-12-10,9.265729904174805,8.538459777832031,8.881119728088379,9.202799797058105,886989524.0,7.453677177429199
2014-12-11,9.475520133972168,8.98600959777832,9.062939643859863,9.125869750976562,632876788.0,7.391369342803955
2014-12-12,9.356639862060547,8.937060356140137,9.125869750976562,9.076919555664062,444099002.0,7.351724147796631
2014-12-15,8.9650297164917,8.713290214538574,8.9510498046875,8.923080444335938,479086342.0,7.227123260498047
2014-12-16,9.300700187683105,8.98600959777832,9.006990432739258,9.293709754943848,627323847.0,7.527310371398926
2014-12-17,10.062899589538574,9.321680068969727,9.43356990814209,9.867130279541016,1243676126.0,7.991743564605713
2014-12-18,10.027999877929688,9.587409973144531,9.944049835205078,9.713290214538574,714467829.0,7.867142200469971
2014-12-19,9.930069923400879,9.53147029876709,9.762240409851074,9.853150367736816,623829217.0,7.9804205894470215
2014-12-22,10.629400253295898,9.888110160827637,9.916080474853516,10.265700340270996,977332803.0,8.314558982849121
2014-12-23,10.475500106811523,9.846150398254395,10.069899559020996,9.867130279541016,631457659.0,7.991743564605713
2014-12-24,9.930069923400879,9.307689666748047,9.867130279541016,9.412590026855469,597138740.0,7.623594760894775
2014-12-25,9.979020118713379,9.461540222167969,9.61538028717041,9.9650297164917,651682327.0,8.071035385131836
2014-12-26,10.377599716186523,9.923080444335938,10.0,10.328700065612793,667785863.0,8.365584373474121
2014-12-29,11.104900360107422,10.286700248718262,10.769200325012207,10.454500198364258,894059088.0,8.467475891113281
2014-12-30,10.839200019836426,10.370599746704102,10.454500198364258,10.741299629211426,634427449.0,8.699764251708984
2014-12-31,11.041999816894531,10.566399574279785,10.804200172424316,10.972000122070312,670430244.0,8.886617660522461
2015-01-05,11.36359977722168,10.881099700927734,11.146900177001953,11.237799644470215,734403253.0,9.101897239685059
2015-01-06,11.664299964904785,11.062899589538574,11.188799858093262,11.27970027923584,731708885.0,9.135834693908691
2015-01-07,11.307700157165527,10.860099792480469,11.118900299072266,11.055899620056152,551575052.0,8.954570770263672
2015-01-08,11.104900360107422,10.629400253295898,11.097900390625,10.664299964904785,472796855.0,8.637398719787598
2015-01-09,11.36359977722168,10.566399574279785,10.629400253295898,10.790200233459473,703559909.0,8.739370346069336
2015-01-12,10.986000061035156,10.454500198364258,10.839200019836426,10.643400192260742,525935794.0,8.620473861694336
2015-01-13,10.776200294494629,10.559399604797363,10.580400466918945,10.615400314331055,255119087.0,8.597795486450195
2015-01-14,11.041999816894531,10.706299781799316,10.706299781799316,10.832200050354004,441896962.0,8.77338695526123
2015-01-15,11.293700218200684,10.762200355529785,10.832200050354004,11.272700309753418,471652394.0,9.130165100097656
2015-01-16,11.713299751281738,11.300700187683105,11.356599807739258,11.517499923706055,686751618.0,9.328436851501465
2015-01-19,11.0,10.36359977722168,10.755200386047363,10.36359977722168,891634858.0,8.393852233886719
2015-01-20,10.608400344848633,10.195799827575684,10.405599594116211,10.489500045776367,685278509.0,8.495823860168457
2015-01-21,11.097900390625,10.356599807739258,10.559399604797363,11.006999969482422,697182727.0,8.914965629577637
2015-01-22,11.020999908447266,10.734299659729004,11.0,10.930100440979004,421475713.0,8.852680206298828
2015-01-23,11.21679973602295,10.86709976196289,11.006999969482422,10.930100440979004,457661478.0,8.852680206298828
2015-01-26,10.902099609375,10.580400466918945,10.881099700927734,10.790200233459473,384050698.0,8.739370346069336
2015-01-27,10.797200202941895,10.31470012664795,10.797200202941895,10.496500015258789,503237034.0,8.501492500305176
2015-01-28,10.566399574279785,10.251700401306152,10.36359977722168,10.356599807739258,346350367.0,8.388181686401367
2015-01-29,10.265700340270996,10.013999938964844,10.195799827575684,10.083900451660156,381764358.0,8.167312622070312
2015-01-30,10.272700309753418,10.041999816894531,10.195799827575684,10.118900299072266,297247417.0,8.195661544799805
2015-02-02,9.972029685974121,9.783220291137695,9.832169532775879,9.818180084228516,302613278.0,7.952097415924072
2015-02-03,10.111900329589844,9.804200172424316,9.937060356140137,10.104900360107422,280656903.0,8.184322357177734
2015-02-04,10.202799797058105,9.874119758605957,10.139900207519531,9.916080474853516,240091593.0,8.031390190124512
2015-02-05,10.349699974060059,9.909090042114258,10.31470012664795,9.916080474853516,563895749.0,8.031390190124512
2015-02-06,10.013999938964844,9.755240440368652,9.853150367736816,9.853150367736816,266762956.0,7.9804205894470215
2015-02-09,9.979020118713379,9.685310363769531,9.832169532775879,9.902099609375,321157280.0,8.02006721496582
2015-02-10,10.125900268554688,9.846150398254395,9.895099639892578,10.090900421142578,262681723.0,8.172983169555664
2015-02-11,10.167799949645996,10.006999969482422,10.090900421142578,10.083900451660156,177501748.0,8.167312622070312
2015-02-12,10.090900421142578,9.867130279541016,10.083900451660156,10.03499984741211,213004437.0,8.127706527709961
2015-02-13,10.258700370788574,10.03499984741211,10.139900207519531,10.090900421142578,297964538.0,8.172983169555664
2015-02-16,10.111900329589844,9.972029685974121,10.090900421142578,10.069899559020996,199084634.0,8.155974388122559
2015-02-17,10.195799827575684,10.076899528503418,10.083900451660156,10.118900299072266,172551326.0,8.195661544799805
2015-02-25,10.139900207519531,9.916080474853516,10.125900268554688,9.98600959777832,201533593.0,8.088027954101562
2015-02-26,10.265700340270996,9.867130279541016,9.9650297164917,10.223799705505371,307469988.0,8.280623435974121
2015-02-27,10.349699974060059,10.125900268554688,10.209799766540527,10.160799980163574,279717824.0,8.229597091674805
2015-03-02,10.195799827575684,10.041999816894531,10.195799827575684,10.125900268554688,312831484.0,8.20133113861084
2015-03-03,10.097900390625,9.776220321655273,10.097900390625,9.790209770202637,380912553.0,7.929442405700684
2015-03-04,9.839159965515137,9.685310363769531,9.825169563293457,9.727270126342773,223932272.0,7.8784661293029785
2015-03-05,9.678319931030273,9.447549819946289,9.678319931030273,9.496500015258789,323901549.0,7.691555023193359
2015-03-06,9.636360168457031,9.46852970123291,9.496500015258789,9.53147029876709,183092004.0,7.719881057739258
2015-03-09,10.27970027923584,9.51747989654541,9.657340049743652,10.146900177001953,621766110.0,8.218338966369629
2015-03-10,10.048999786376953,9.839159965515137,10.013999938964844,9.860139846801758,364428012.0,7.986081123352051
2015-03-11,10.18179988861084,9.909090042114258,9.909090042114258,9.9650297164917,307549702.0,8.071035385131836
2015-03-12,10.881099700927734,10.195799827575684,10.244799613952637,10.573399543762207,904878084.0,8.563776016235352
2015-03-13,11.048999786376953,10.545499801635742,10.622400283813477,10.692299842834473,629455081.0,8.660077095031738
2015-03-16,10.916099548339844,10.629400253295898,10.881099700927734,10.81820011138916,452046833.0,8.762048721313477
2015-03-17,10.96500015258789,10.741299629211426,10.909099578857422,10.86709976196289,442839032.0,8.801653861999512
2015-03-18,11.104900360107422,10.790200233459473,10.888099670410156,11.104900360107422,507156847.0,8.994257926940918
2015-03-19,11.111900329589844,10.895099639892578,11.104900360107422,10.937100410461426,452982404.0,8.858351707458496
2015-03-20,11.251700401306152,10.748299598693848,10.923100471496582,11.013999938964844,652839647.0,8.920635223388672
2015-03-23,11.21679973602295,11.027999877929688,11.062899589538574,11.125900268554688,511357618.0,9.011265754699707
2015-03-24,11.188799858093262,10.909099578857422,11.111900329589844,10.972000122070312,464260285.0,8.886617660522461
2015-03-25,10.993000030517578,10.594400405883789,10.909099578857422,10.657299995422363,474374374.0,8.631730079650879
2015-03-26,10.895099639892578,10.517499923706055,10.594400405883789,10.741299629211426,403747219.0,8.699764251708984
2015-03-27,10.874099731445312,10.608400344848633,10.713299751281738,10.741299629211426,311990218.0,8.699764251708984
2015-03-30,11.328700065612793,10.797200202941895,10.874099731445312,11.202799797058105,697043003.0,9.0735502243042
2015-03-31,11.594400405883789,11.006999969482422,11.524499893188477,11.041999816894531,706490433.0,8.943312644958496
2015-04-01,11.286700248718262,11.013999938964844,11.041999816894531,11.153800010681152,437406087.0,9.033863067626953
2015-04-02,11.454500198364258,11.097900390625,11.398599624633789,11.31470012664795,586425342.0,9.16418170928955
2015-04-03,11.391599655151367,11.139900207519531,11.188799858093262,11.328700065612793,458116955.0,9.175521850585938
2015-04-07,11.797200202941895,11.503499984741211,11.53849983215332,11.68529987335205,718232090.0,9.464344024658203
2015-04-08,11.916099548339844,11.503499984741211,11.699299812316895,11.902099609375,736187416.0,9.639938354492188
2015-04-09,12.223799705505371,11.748299598693848,11.923100471496582,11.797200202941895,711189704.0,9.554977416992188
2015-04-10,12.286700248718262,11.72029972076416,11.790200233459473,12.258700370788574,645707126.0,9.928762435913086
2015-04-13,12.923100471496582,12.321700096130371,12.580400466918945,12.608400344848633,831411430.0,10.211996078491211
2015-04-14,12.615400314331055,12.27970027923584,12.608400344848633,12.510499954223633,533156997.0,10.13270378112793
2015-04-15,12.902099609375,12.384599685668945,12.447600364685059,12.559399604797363,642990784.0,10.172309875488281
2015-04-16,13.055899620056152,12.482500076293945,12.566399574279785,13.041999816894531,594857939.0,10.56318473815918
2015-04-17,13.321700096130371,12.916099548339844,13.251700401306152,13.006999969482422,700927829.0,10.534836769104004
2015-04-20,13.090900421142578,12.307700157165527,13.090900421142578,12.517499923706055,818583206.0,10.138372421264648
2015-04-21,12.72029972076416,12.412599563598633,12.412599563598633,12.699299812316895,526518393.0,10.285618782043457
2015-04-22,12.972000122070312,12.643400192260742,12.797200202941895,12.937100410461426,601696442.0,10.478222846984863
2015-04-23,13.03499984741211,12.664299964904785,12.937100410461426,12.741299629211426,519938892.0,10.319636344909668
2015-04-24,12.608400344848633,12.209799766540527,12.447600364685059,12.36359977722168,604785765.0,10.013724327087402
2015-04-27,12.762200355529785,12.391599655151367,12.391599655151367,12.706299781799316,549894219.0,10.291289329528809
2015-04-28,13.286700248718262,12.587400436401367,12.755200386047363,12.797200202941895,858077205.0,10.364912033081055
2015-04-29,13.048999786376953,12.629400253295898,12.776200294494629,12.958000183105469,512503035.0,10.495149612426758
2015-04-30,12.909099578857422,12.622400283813477,12.78320026397705,12.63640022277832,590247546.0,10.234674453735352
2015-05-04,12.587400436401367,12.307700157165527,12.587400436401367,12.454500198364258,369032327.0,10.087347030639648
2015-05-05,12.412599563598633,11.78320026397705,12.398599624633789,11.944100379943848,536802604.0,9.673955917358398
2015-05-06,12.244799613952637,11.86709976196289,11.944100379943848,11.930100440979004,434159264.0,9.662616729736328
2015-05-07,12.083900451660156,11.874099731445312,11.909099578857422,11.937100410461426,306578705.0,9.66828727722168
2015-05-08,12.097900390625,11.762200355529785,12.020999908447266,11.96500015258789,263920800.0,9.69088363647461
2015-05-11,12.104900360107422,11.741299629211426,11.874099731445312,12.076899528503418,396329400.0,9.781515121459961
2015-05-12,12.167799949645996,11.916099548339844,12.062899589538574,12.055899620056152,313422167.0,9.764506340026855
2015-05-13,12.160799980163574,11.81820011138916,12.118900299072266,11.937100410461426,350699632.0,9.66828727722168
2015-05-14,12.062899589538574,11.846199989318848,11.958000183105469,11.881099700927734,275077587.0,9.622929573059082
2015-05-15,11.937100410461426,11.601400375366211,11.825200080871582,11.734299659729004,299724091.0,9.50403118133545
2015-05-18,11.72029972076416,11.426600456237793,11.622400283813477,11.454500198364258,268203941.0,9.277412414550781
2015-05-19,11.951000213623047,11.433600425720215,11.447600364685059,11.916099548339844,346419317.0,9.651277542114258
2015-05-20,12.230799674987793,11.86709976196289,11.916099548339844,11.993000030517578,379916275.0,9.713561058044434
2015-05-21,12.167799949645996,11.958000183105469,12.062899589538574,12.111900329589844,237956980.0,9.809863090515137
2015-05-22,12.440600395202637,12.125900268554688,12.209799766540527,12.419599533081055,354765186.0,10.05907917022705
2015-05-25,12.713299751281738,12.475500106811523,12.482500076293945,12.68529987335205,391640911.0,10.274280548095703
2015-05-26,12.902099609375,12.524499893188477,12.741299629211426,12.860099792480469,431381374.0,10.415857315063477
2015-05-27,13.041999816894531,12.622400283813477,12.895099639892578,12.63640022277832,424627499.0,10.234674453735352
2015-05-28,12.68529987335205,11.895099639892578,12.657299995422363,11.916099548339844,477666060.0,9.651277542114258
2015-05-29,12.13290023803711,11.68529987335205,11.944100379943848,11.916099548339844,366204860.0,9.651277542114258
2015-06-01,12.643400192260742,11.790200233459473,11.916099548339844,12.53849983215332,409522334.0,10.15538215637207
2015-06-02,12.566399574279785,12.237799644470215,12.53849983215332,12.475500106811523,321657815.0,10.104355812072754
2015-06-03,12.622400283813477,12.265700340270996,12.510499954223633,12.517499923706055,349119753.0,10.138372421264648
2015-06-04,13.146900177001953,12.293700218200684,12.587400436401367,13.027999877929688,674766847.0,10.55184555053711
2015-06-05,13.405599594116211,12.601400375366211,13.286700248718262,12.888099670410156,518260821.0,10.438535690307617
2015-06-08,12.888099670410156,12.888099670410156,12.888099670410156,12.888099670410156,0.0,10.438535690307617
2015-06-09,12.888099670410156,12.888099670410156,12.888099670410156,12.888099670410156,0.0,10.438535690307617
2015-06-10,12.888099670410156,12.888099670410156,12.888099670410156,12.888099670410156,0.0,10.438535690307617
2015-06-11,12.888099670410156,12.888099670410156,12.888099670410156,12.888099670410156,0.0,10.438535690307617
2015-06-12,12.888099670410156,12.888099670410156,12.888099670410156,12.888099670410156,0.0,10.438535690307617
2015-06-15,12.888099670410156,12.888099670410156,12.888099670410156,12.888099670410156,0.0,10.438535690307617
2015-06-16,12.888099670410156,12.888099670410156,12.888099670410156,12.888099670410156,0.0,10.438535690307617
2015-06-17,13.272700309753418,12.552399635314941,12.930100440979004,12.727299690246582,733759672.0,10.308297157287598
2015-06-18,12.762200355529785,12.335700035095215,12.650300025939941,12.391599655151367,397964325.0,10.036401748657227
2015-06-19,12.552399635314941,11.776200294494629,12.293700218200684,11.937100410461426,397669016.0,9.66828727722168
2015-06-23,11.951000213623047,11.356599807739258,11.503499984741211,11.902099609375,425780909.0,10.292654991149902
2015-06-24,12.097900390625,11.594400405883789,11.909099578857422,12.062899589538574,368690203.0,10.431711196899414
2015-06-25,12.405599594116211,11.643400192260742,12.307700157165527,11.68529987335205,388458115.0,10.105171203613281
2015-06-26,11.944100379943848,10.72029972076416,11.489500045776367,11.083900451660156,517340723.0,9.585095405578613
2015-06-29,11.559399604797363,10.356599807739258,11.398599624633789,11.125900268554688,601566238.0,9.621416091918945
2015-06-30,11.874099731445312,11.125900268554688,11.139900207519531,11.860099792480469,536838116.0,10.25633430480957
2015-07-01,11.839200019836426,11.328700065612793,11.755200386047363,11.412599563598633,358295075.0,9.86934757232666
2015-07-02,11.769200325012207,11.055899620056152,11.53849983215332,11.447600364685059,460838748.0,9.899615287780762
2015-07-03,11.63640022277832,10.559399604797363,11.46150016784668,11.097900390625,447162532.0,9.59720230102539
2015-07-06,12.209799766540527,11.629400253295898,12.167799949645996,12.041999816894531,942973309.0,10.413637161254883
2015-07-07,12.46150016784668,11.510499954223633,11.846199989318848,12.286700248718262,1020681807.0,10.625247955322266
2015-07-08,12.237799644470215,11.055899620056152,11.328700065612793,11.153800010681152,1198269099.0,9.645543098449707
2015-07-09,12.167799949645996,10.755200386047363,11.153800010681152,11.853099822998047,779689300.0,10.250280380249023
2015-07-10,12.692299842834473,11.643400192260742,11.72029972076416,12.083900451660156,926309053.0,10.449872016906738
2015-07-13,12.223799705505371,11.755200386047363,11.881099700927734,11.916099548339844,532810349.0,10.30476188659668
2015-07-14,11.874099731445312,11.440600395202637,11.734299659729004,11.713299751281738,437187894.0,10.129385948181152
2015-07-15,11.979000091552734,11.545499801635742,11.678299903869629,11.937100410461426,498002576.0,10.322922706604004
2015-07-16,11.972000122070312,11.68529987335205,11.937100410461426,11.860099792480469,259405715.0,10.25633430480957
2015-07-17,12.020999908447266,11.804200172424316,11.909099578857422,11.902099609375,280176436.0,10.292654991149902
2015-07-20,11.909099578857422,11.643400192260742,11.888099670410156,11.664299964904785,247272961.0,10.087011337280273
2015-07-21,11.692299842834473,11.398599624633789,11.594400405883789,11.454500198364258,223463613.0,9.9055814743042
2015-07-22,11.454500198364258,11.293700218200684,11.419599533081055,11.300700187683105,172104361.0,9.772579193115234
2015-07-23,11.545499801635742,11.31470012664795,11.356599807739258,11.489500045776367,163771419.0,9.935848236083984
2015-07-24,11.531499862670898,11.27970027923584,11.489500045776367,11.286700248718262,176761125.0,9.760472297668457
2015-07-27,11.258700370788574,10.377599716186523,11.188799858093262,10.433600425720215,321880960.0,9.02273178100586
2015-07-28,10.769200325012207,10.223799705505371,10.265700340270996,10.657299995422363,351915984.0,9.216181755065918
2015-07-29,10.699299812316895,10.573399543762207,10.643400192260742,10.692299842834473,194277936.0,9.246447563171387
2015-07-30,10.741299629211426,10.405599594116211,10.692299842834473,10.419599533081055,170058063.0,9.01062297821045
2015-07-31,10.601400375366211,10.244799613952637,10.468500137329102,10.53849983215332,335966010.0,9.113445281982422
2015-08-03,10.909099578857422,10.391599655151367,10.482500076293945,10.860099792480469,303684998.0,9.391558647155762
2015-08-04,10.958000183105469,10.755200386047363,10.825200080871582,10.930100440979004,121770740.0,9.452092170715332
2015-08-05,10.937100410461426,10.678299903869629,10.909099578857422,10.706299781799316,83205811.0,9.258554458618164
2015-08-06,10.888099670410156,10.587400436401367,10.601400375366211,10.755200386047363,93490532.0,9.300843238830566
2015-08-07,10.937100410461426,10.762200355529785,10.895099639892578,10.81820011138916,93382228.0,9.355323791503906
2015-08-10,11.090900421142578,10.734299659729004,10.804200172424316,11.03499984741211,167221633.0,9.542807579040527
2015-08-11,11.013999938964844,10.846199989318848,10.979000091552734,10.888099670410156,150298895.0,9.415772438049316
2015-08-12,10.909099578857422,10.755200386047363,10.769200325012207,10.762200355529785,113233631.0,9.306897163391113
2015-08-13,10.881099700927734,10.692299842834473,10.81820011138916,10.804200172424316,105868918.0,9.343217849731445
2015-08-14,10.86709976196289,10.748299598693848,10.81820011138916,10.832200050354004,94889094.0,9.367430686950684
2015-08-17,10.776200294494629,10.643400192260742,10.776200294494629,10.713299751281738,172875678.0,9.264608383178711
2015-08-18,10.853099822998047,10.370599746704102,10.734299659729004,10.398599624633789,283776666.0,8.992464065551758
2015-08-19,10.608400344848633,10.139900207519531,10.398599624633789,10.489500045776367,284658798.0,9.07107162475586
2015-08-20,10.482500076293945,10.251700401306152,10.447600364685059,10.265700340270996,126018438.0,8.877534866333008
2015-08-21,10.307700157165527,9.930069923400879,10.21679973602295,9.944049835205078,177023728.0,8.599379539489746
2015-08-24,9.755240440368652,8.9510498046875,9.741259574890137,9.0,478848983.0,7.78298807144165
2015-08-25,9.146849632263184,8.328669548034668,8.769229888916016,8.664340019226074,413943080.0,7.492717266082764
2015-08-26,9.335659980773926,8.671330451965332,8.846150398254395,9.104889869689941,336356860.0,7.873693466186523
2015-08-27,9.853150367736816,9.076919555664062,9.202799797058105,9.776220321655273,303172592.0,8.454244613647461
2015-08-28,10.013999938964844,9.685310363769531,9.860139846801758,9.958040237426758,298799865.0,8.611477851867676
2015-08-31,10.475500106811523,9.762240409851074,9.930069923400879,10.46150016784668,289758776.0,9.046858787536621
2015-09-01,10.727299690246582,10.076899528503418,10.251700401306152,10.72029972076416,436013703.0,9.270661354064941
2015-09-02,10.748299598693848,10.293700218200684,10.419599533081055,10.412599563598633,364714740.0,9.004570960998535
2015-09-07,10.496500015258789,9.902099609375,10.300700187683105,10.139900207519531,411766538.0,8.768746376037598
2015-09-08,10.601400375366211,9.944049835205078,10.153800010681152,10.531499862670898,473064295.0,9.107392311096191
2015-09-09,10.678299903869629,10.426600456237793,10.426600456237793,10.601400375366211,345942072.0,9.167841911315918
2015-09-10,10.678299903869629,10.46150016784668,10.531499862670898,10.664299964904785,294221107.0,9.222235679626465
2015-09-11,10.951000213623047,10.699299812316895,10.734299659729004,10.881099700927734,412853237.0,9.40971851348877
2015-09-14,11.153800010681152,10.440600395202637,10.839200019836426,11.139900207519531,263029348.0,9.633522033691406
2015-09-15,10.874099731445312,10.657299995422363,10.860099792480469,10.811200141906738,153871514.0,9.349270820617676
2015-09-16,11.048999786376953,10.510499954223633,10.706299781799316,10.790200233459473,106004444.0,9.331110000610352
2015-09-17,10.811200141906738,10.559399604797363,10.727299690246582,10.566399574279785,72713576.0,9.1375732421875
2015-09-18,10.692299842834473,10.503499984741211,10.601400375366211,10.510499954223633,58485924.0,9.089232444763184
2015-09-21,10.545499801635742,10.377599716186523,10.46150016784668,10.468500137329102,57898291.0,9.052910804748535
2015-09-22,10.650300025939941,10.468500137329102,10.468500137329102,10.524499893188477,55303584.0,9.101338386535645
2015-09-23,10.489500045776367,10.265700340270996,10.426600456237793,10.454500198364258,78050306.0,9.040804862976074
2015-09-24,10.699299812316895,10.398599624633789,10.454500198364258,10.678299903869629,112773477.0,9.23434066772461
2015-09-25,10.923100471496582,10.594400405883789,10.594400405883789,10.902099609375,194581379.0,9.427878379821777
2015-09-28,11.160799980163574,10.78320026397705,10.874099731445312,11.13290023803711,130738916.0,9.627469062805176
2015-09-29,11.18179988861084,10.958000183105469,11.041999816894531,11.167799949645996,163292061.0,9.657649040222168
2015-09-30,11.643400192260742,11.118900299072266,11.153800010681152,11.629400253295898,301784515.0,10.056830406188965
2015-10-08,11.748299598693848,11.069899559020996,11.748299598693848,11.097900390625,200281721.0,9.59720230102539
2015-10-09,11.293700218200684,11.083900451660156,11.167799949645996,11.118900299072266,59381944.0,9.615362167358398
2015-10-12,11.36359977722168,11.0,11.118900299072266,11.230799674987793,133895627.0,9.712129592895508
2015-10-13,11.265700340270996,11.083900451660156,11.174799919128418,11.167799949645996,78219282.0,9.657649040222168
2015-10-14,11.251700401306152,11.055899620056152,11.055899620056152,11.118900299072266,63345871.0,9.615362167358398
2015-10-15,11.118900299072266,11.118900299072266,11.118900299072266,11.118900299072266,0.0,9.615362167358398
2015-10-16,11.118900299072266,11.118900299072266,11.118900299072266,11.118900299072266,0.0,9.615362167358398
2015-10-19,11.118900299072266,11.118900299072266,11.118900299072266,11.118900299072266,0.0,9.615362167358398
2015-10-20,11.118900299072266,11.118900299072266,11.118900299072266,11.118900299072266,0.0,9.615362167358398
2015-10-21,11.118900299072266,11.118900299072266,11.118900299072266,11.118900299072266,0.0,9.615362167358398
2015-10-22,11.118900299072266,11.118900299072266,11.118900299072266,11.118900299072266,0.0,9.615362167358398
2015-10-23,11.118900299072266,11.118900299072266,11.118900299072266,11.118900299072266,0.0,9.615362167358398
2015-10-26,11.587400436401367,11.209799766540527,11.209799766540527,11.384599685668945,144488708.0,9.845131874084473
2015-10-27,11.503499984741211,11.293700218200684,11.349699974060059,11.412599563598633,107155614.0,9.86934757232666
2015-10-28,11.566399574279785,11.251700401306152,11.370599746704102,11.405599594116211,106143587.0,9.863293647766113
2015-10-29,11.629400253295898,11.349699974060059,11.398599624633789,11.601400375366211,108337607.0,10.03261661529541
2015-10-30,11.664299964904785,11.454500198364258,11.53849983215332,11.46150016784668,65015542.0,9.91163444519043
2015-11-02,11.552399635314941,11.342700004577637,11.398599624633789,11.475500106811523,54515591.0,9.923741340637207
2015-11-03,11.727299690246582,11.447600364685059,11.468500137329102,11.510499954223633,86493642.0,9.954009056091309
2015-11-04,11.832200050354004,11.489500045776367,11.489500045776367,11.776200294494629,93027208.0,10.183780670166016
2015-11-05,12.63640022277832,11.713299751281738,11.78320026397705,12.384599685668945,331473558.0,10.709909439086914
2015-11-06,12.713299751281738,12.244799613952637,12.251700401306152,12.503499984741211,182459741.0,10.812732696533203
2015-11-09,13.419599533081055,12.503499984741211,12.531499862670898,12.692299842834473,225682682.0,10.976001739501953
2015-11-10,13.069899559020996,12.46150016784668,12.587400436401367,12.846199989318848,200810807.0,11.109090805053711
2015-11-11,12.930100440979004,12.237799644470215,12.874099731445312,12.398599624633789,131746216.0,10.722016334533691
2015-11-12,12.468500137329102,11.993000030517578,12.447600364685059,12.139900207519531,111239927.0,10.498299598693848
2015-11-13,12.307700157165527,11.993000030517578,12.027999877929688,12.293700218200684,105009413.0,10.631300926208496
2015-11-16,12.293700218200684,12.027999877929688,12.125900268554688,12.18179988861084,64556872.0,10.53453254699707
2015-11-17,12.454500198364258,12.18179988861084,12.209799766540527,12.195799827575684,90861167.0,10.546639442443848
2015-11-18,12.36359977722168,12.055899620056152,12.21679973602295,12.160799980163574,82345946.0,10.516372680664062
2015-11-19,12.580400466918945,12.097900390625,12.097900390625,12.517499923706055,146637132.0,10.824837684631348
2015-11-20,13.027999877929688,12.433600425720215,12.454500198364258,12.916099548339844,211934880.0,11.169537544250488
2015-11-23,13.377599716186523,12.895099639892578,12.944100379943848,13.328700065612793,244821421.0,11.526345252990723
2015-11-24,13.370599746704102,13.0,13.21679973602295,13.321700096130371,185026475.0,11.520291328430176
2015-11-25,13.762200355529785,12.895099639892578,13.21679973602295,13.755200386047363,466930429.0,11.895172119140625
2015-11-26,13.776200294494629,13.426600456237793,13.63640022277832,13.545499801635742,307370261.0,11.713828086853027
2015-11-27,13.580400466918945,12.86709976196289,13.398599624633789,12.958000183105469,151020488.0,11.20577335357666
2015-11-30,13.153800010681152,12.307700157165527,12.895099639892578,13.041999816894531,139616372.0,11.278413772583008
2015-12-01,13.286700248718262,12.643400192260742,12.832200050354004,13.048999786376953,90705723.0,11.284467697143555
2015-12-02,13.986000061035156,12.923100471496582,12.944100379943848,13.881099700927734,219659548.0,12.004047393798828
2015-12-03,13.825200080871582,13.440600395202637,13.776200294494629,13.46150016784668,157795250.0,11.64118766784668
2015-12-04,13.475500106811523,13.069899559020996,13.475500106811523,13.083900451660156,100494462.0,11.314647674560547
2015-12-07,13.63640022277832,13.083900451660156,13.083900451660156,13.601400375366211,119185946.0,11.762170791625977
2015-12-08,14.069899559020996,13.153800010681152,13.482500076293945,14.055899620056152,343035477.0,12.155211448669434
2015-12-09,13.692299842834473,13.36359977722168,13.692299842834473,13.447600364685059,131630734.0,11.629166603088379
2015-12-10,13.902099609375,13.36359977722168,13.524499893188477,13.475500106811523,81640573.0,11.65329360961914
2015-12-11,13.440600395202637,12.888099670410156,13.293700218200684,13.006999969482422,124505561.0,11.248146057128906
2015-12-14,13.027999877929688,12.608400344848633,12.804200172424316,12.902099609375,101153849.0,11.157431602478027
2015-12-15,13.160799980163574,12.706299781799316,12.895099639892578,12.804200172424316,73910653.0,11.072770118713379
2015-12-16,12.902099609375,12.664299964904785,12.839200019836426,12.713299751281738,55341915.0,10.994161605834961
2015-12-17,13.013999938964844,12.727299690246582,12.769200325012207,12.930100440979004,76224821.0,11.181646347045898
2015-12-18,13.846199989318848,12.888099670410156,12.930100440979004,13.153800010681152,131863051.0,11.375096321105957
2015-12-21,13.566399574279785,12.96500015258789,13.139900207519531,13.384599685668945,117960817.0,11.574686050415039
2015-12-22,13.489500045776367,13.125900268554688,13.293700218200684,13.21679973602295,75965523.0,11.42957592010498
2015-12-23,13.377599716186523,13.013999938964844,13.223799705505371,13.202799797058105,94563284.0,11.417469024658203
2015-12-24,13.384599685668945,13.055899620056152,13.18179988861084,13.31470012664795,81755322.0,11.514238357543945
2015-12-25,13.622400283813477,13.237799644470215,13.300700187683105,13.510499954223633,79261892.0,11.683561325073242
2015-12-28,13.587400436401367,13.020999908447266,13.545499801635742,13.076899528503418,71472398.0,11.30859375
2015-12-29,13.230799674987793,12.860099792480469,13.027999877929688,13.104900360107422,67622504.0,11.332808494567871
2015-12-30,13.13290023803711,12.804200172424316,13.083900451660156,12.986000061035156,51032960.0,11.229985237121582
2015-12-31,12.951000213623047,12.769200325012207,12.951000213623047,12.776200294494629,39948677.0,11.048556327819824
2016-01-04,12.78320026397705,12.272700309753418,12.78320026397705,12.447600364685059,60404072.0,10.76439094543457
2016-01-05,12.629400253295898,12.167799949645996,12.244799613952637,12.559399604797363,83018353.0,10.861072540283203
2016-01-06,12.68529987335205,12.370599746704102,12.517499923706055,12.657299995422363,66884893.0,10.945734977722168
2016-01-07,12.517499923706055,12.167799949645996,12.447600364685059,12.244799613952637,16231184.0,10.589014053344727
2016-01-08,12.503499984741211,11.825200080871582,12.405599594116211,12.230799674987793,102843163.0,10.57690715789795
2016-01-11,12.202799797058105,11.860099792480469,12.03499984741211,11.923100471496582,128953303.0,10.31081485748291
2016-01-12,12.251700401306152,11.944100379943848,12.006999969482422,12.202799797058105,79185469.0,10.552693367004395
2016-01-13,12.517499923706055,12.13290023803711,12.286700248718262,12.160799980163574,68453116.0,10.516372680664062
2016-01-14,12.580400466918945,11.811200141906738,11.888099670410156,12.531499862670898,78419531.0,10.836944580078125
2016-01-15,12.692299842834473,12.251700401306152,12.447600364685059,12.293700218200684,66814088.0,10.631300926208496
2016-01-18,12.580400466918945,12.111900329589844,12.188799858093262,12.36359977722168,46802478.0,10.691749572753906
2016-01-19,12.503499984741211,12.237799644470215,12.433600425720215,12.426600456237793,42624237.0,10.746230125427246
2016-01-20,12.377599716186523,11.944100379943848,12.31470012664795,12.062899589538574,51435149.0,10.431711196899414
2016-01-21,12.209799766540527,11.53849983215332,12.041999816894531,11.594400405883789,48901874.0,10.02656364440918
2016-01-22,11.96500015258789,11.531499862670898,11.776200294494629,11.902099609375,60070464.0,10.292654991149902
2016-01-25,12.006999969482422,11.692299842834473,11.888099670410156,11.909099578857422,33689328.0,10.298707962036133
2016-01-26,11.986000061035156,11.468500137329102,11.860099792480469,11.650300025939941,54740065.0,10.074904441833496
2016-01-27,11.874099731445312,11.545499801635742,11.713299751281738,11.664299964904785,63336569.0,10.087011337280273
2016-01-28,11.762200355529785,11.104900360107422,11.72029972076416,11.594400405883789,55630117.0,10.02656364440918
2016-01-29,11.923100471496582,11.475500106811523,11.552399635314941,11.81820011138916,67823470.0,10.220100402832031
2016-02-01,11.888099670410156,11.475500106811523,11.881099700927734,11.53849983215332,41669622.0,9.978221893310547
2016-02-02,11.846199989318848,11.510499954223633,11.53849983215332,11.72029972076416,36294802.0,10.135437965393066
2016-02-03,11.650300025939941,11.503499984741211,11.608400344848633,11.615400314331055,39724231.0,10.044724464416504
2016-02-04,12.111900329589844,11.629400253295898,11.776200294494629,12.097900390625,67442889.0,10.461978912353516
2016-02-05,12.860099792480469,11.993000030517578,12.055899620056152,12.853099822998047,112131239.0,11.115057945251465
2016-02-15,12.923100471496582,12.447600364685059,12.573399543762207,12.902099609375,96233733.0,11.157431602478027
2016-02-16,12.902099609375,12.902099609375,12.902099609375,12.902099609375,0.0,11.157431602478027
2016-02-17,12.902099609375,12.902099609375,12.902099609375,12.902099609375,0.0,11.157431602478027
2016-02-18,12.902099609375,12.902099609375,12.902099609375,12.902099609375,0.0,11.157431602478027
2016-02-19,12.902099609375,12.902099609375,12.902099609375,12.902099609375,0.0,11.157431602478027
2016-02-22,12.902099609375,12.902099609375,12.902099609375,12.902099609375,0.0,11.157431602478027
2016-02-23,12.902099609375,12.902099609375,12.902099609375,12.902099609375,0.0,11.157431602478027
2016-02-24,12.902099609375,12.902099609375,12.902099609375,12.902099609375,0.0,11.157431602478027
2016-02-25,12.902099609375,12.902099609375,12.902099609375,12.902099609375,0.0,11.157431602478027
2016-02-26,12.902099609375,12.902099609375,12.902099609375,12.902099609375,0.0,11.157431602478027
2016-02-29,12.902099609375,12.902099609375,12.902099609375,12.902099609375,0.0,11.157431602478027
2016-03-01,12.902099609375,12.902099609375,12.902099609375,12.902099609375,0.0,11.157431602478027
2016-03-02,12.902099609375,12.902099609375,12.902099609375,12.902099609375,0.0,11.157431602478027
2016-03-03,12.902099609375,12.902099609375,12.902099609375,12.902099609375,0.0,11.157431602478027
2016-03-04,12.902099609375,12.902099609375,12.902099609375,12.902099609375,0.0,11.157431602478027
2016-03-07,12.902099609375,12.902099609375,12.902099609375,12.902099609375,0.0,11.157431602478027
2016-03-08,12.902099609375,12.902099609375,12.902099609375,12.902099609375,0.0,11.157431602478027
2016-03-09,12.902099609375,12.902099609375,12.902099609375,12.902099609375,0.0,11.157431602478027
2016-03-10,12.902099609375,12.902099609375,12.902099609375,12.902099609375,0.0,11.157431602478027
2016-03-11,12.258700370788574,11.615400314331055,12.244799613952637,11.86709976196289,140483660.0,10.262386322021484
2016-03-14,12.21679973602295,11.762200355529785,11.804200172424316,11.790200233459473,81398801.0,10.195887565612793
2016-03-15,12.020999908447266,11.755200386047363,11.853099822998047,11.902099609375,53683532.0,10.292654991149902
2016-03-16,12.63640022277832,11.825200080871582,11.832200050354004,12.608400344848633,155018260.0,10.903447151184082
2016-03-17,12.72029972076416,12.202799797058105,12.454500198364258,12.377599716186523,98149211.0,10.703855514526367
2016-03-18,12.587400436401367,12.342700004577637,12.440600395202637,12.475500106811523,80062794.0,10.788517951965332
2016-03-21,12.762200355529785,12.433600425720215,12.433600425720215,12.629400253295898,60062190.0,10.92160701751709
2016-03-22,13.027999877929688,12.601400375366211,12.650300025939941,12.692299842834473,62577959.0,10.976001739501953
2016-03-23,12.832200050354004,12.629400253295898,12.699299812316895,12.678299903869629,39798036.0,10.96389389038086
2016-03-24,12.664299964904785,12.36359977722168,12.664299964904785,12.391599655151367,39251028.0,10.715962409973145
2016-03-25,12.496500015258789,12.36359977722168,12.391599655151367,12.405599594116211,19475434.0,10.728070259094238
2016-03-28,12.587400436401367,12.146900177001953,12.433600425720215,12.202799797058105,35066025.0,10.552693367004395
2016-03-29,12.349699974060059,12.146900177001953,12.258700370788574,12.202799797058105,27386147.0,10.552693367004395
2016-03-30,12.552399635314941,12.342700004577637,12.342700004577637,12.496500015258789,50853871.0,10.806678771972656
2016-03-31,12.643400192260742,12.391599655151367,12.573399543762207,12.53849983215332,33979820.0,10.842998504638672
2016-04-01,12.762200355529785,12.31470012664795,12.573399543762207,12.713299751281738,51180473.0,10.994161605834961
2016-04-05,12.790200233459473,12.419599533081055,12.545499801635742,12.706299781799316,60949884.0,10.98810863494873
2016-04-06,12.68529987335205,12.496500015258789,12.608400344848633,12.559399604797363,33503075.0,10.861072540283203
2016-04-07,12.587400436401367,12.328700065612793,12.552399635314941,12.370599746704102,41538229.0,10.697802543640137
2016-04-08,12.419599533081055,12.258700370788574,12.27970027923584,12.307700157165527,24499108.0,10.643407821655273
2016-04-11,12.46150016784668,12.272700309753418,12.307700157165527,12.356599807739258,34488218.0,10.68569564819336
2016-04-12,12.377599716186523,12.258700370788574,12.370599746704102,12.321700096130371,20164085.0,10.65551471710205
2016-04-13,12.580400466918945,12.370599746704102,12.398599624633789,12.405599594116211,50321293.0,10.728070259094238
2016-04-14,12.594400405883789,12.412599563598633,12.517499923706055,12.447600364685059,22588577.0,10.76439094543457
2016-04-15,12.629400253295898,12.447600364685059,12.552399635314941,12.510499954223633,49726142.0,10.818784713745117
2016-04-18,12.608400344848633,12.349699974060059,12.412599563598633,12.454500198364258,40160310.0,10.77035903930664
2016-04-19,12.573399543762207,12.433600425720215,12.552399635314941,12.517499923706055,38962310.0,10.824837684631348
2016-04-20,12.580400466918945,12.104900360107422,12.510499954223633,12.559399604797363,66658893.0,10.861072540283203
2016-04-21,12.832200050354004,12.412599563598633,12.46150016784668,12.671299934387207,68944468.0,10.957840919494629
2016-04-22,12.839200019836426,12.545499801635742,12.587400436401367,12.755200386047363,40294771.0,11.030396461486816
2016-04-25,12.699299812316895,12.46150016784668,12.692299842834473,12.503499984741211,34740934.0,10.812732696533203
2016-04-26,12.643400192260742,12.412599563598633,12.496500015258789,12.531499862670898,22507342.0,10.836944580078125
2016-04-27,12.566399574279785,12.447600364685059,12.566399574279785,12.489500045776367,19789591.0,10.800625801086426
2016-04-28,12.657299995422363,12.468500137329102,12.53849983215332,12.517499923706055,22491636.0,10.824837684631348
2016-04-29,12.545499801635742,12.412599563598633,12.468500137329102,12.468500137329102,32984284.0,10.782464981079102
2016-05-03,12.755200386047363,12.468500137329102,12.552399635314941,12.671299934387207,39720713.0,10.957840919494629
2016-05-04,12.748299598693848,12.601400375366211,12.629400253295898,12.643400192260742,33060111.0,10.933713912963867
2016-05-05,12.671299934387207,12.573399543762207,12.629400253295898,12.629400253295898,21359383.0,10.92160701751709
2016-05-06,12.657299995422363,12.384599685668945,12.63640022277832,12.398599624633789,33471671.0,10.722016334533691
2016-05-09,12.447600364685059,12.167799949645996,12.384599685668945,12.244799613952637,31385055.0,10.589014053344727
2016-05-10,12.27970027923584,12.153800010681152,12.153800010681152,12.223799705505371,24090706.0,10.570854187011719
2016-05-11,12.286700248718262,12.167799949645996,12.272700309753418,12.202799797058105,17075864.0,10.552693367004395
2016-05-12,12.237799644470215,12.027999877929688,12.188799858093262,12.174799919128418,20976604.0,10.528478622436523
2016-05-13,12.209799766540527,12.041999816894531,12.146900177001953,12.055899620056152,15749775.0,10.425657272338867
2016-05-16,12.13290023803711,12.03499984741211,12.048999786376953,12.090900421142578,15795242.0,10.455924987792969
2016-05-17,12.125900268554688,12.0,12.090900421142578,12.062899589538574,13964168.0,10.431711196899414
2016-05-18,12.321700096130371,11.902099609375,12.062899589538574,12.27970027923584,44276307.0,10.619194030761719
2016-05-19,12.230799674987793,12.118900299072266,12.195799827575684,12.13290023803711,14844581.0,10.4922456741333
2016-05-20,12.237799644470215,12.076899528503418,12.104900360107422,12.202799797058105,15931088.0,10.552693367004395
2016-05-23,12.36359977722168,12.195799827575684,12.237799644470215,12.272700309753418,20135342.0,10.613141059875488
2016-05-24,12.307700157165527,12.188799858093262,12.223799705505371,12.272700309753418,15338091.0,10.613141059875488
2016-05-25,12.398599624633789,12.307700157165527,12.36359977722168,12.356599807739258,19685720.0,10.68569564819336
2016-05-26,12.489500045776367,12.342700004577637,12.342700004577637,12.377599716186523,15823038.0,10.703855514526367
2016-05-27,12.426600456237793,12.328700065612793,12.370599746704102,12.405599594116211,16618376.0,10.728070259094238
2016-05-30,12.566399574279785,12.36359977722168,12.475500106811523,12.552399635314941,25079603.0,10.855019569396973
2016-05-31,12.86709976196289,12.531499862670898,12.53849983215332,12.790200233459473,50953082.0,11.060663223266602
2016-06-01,12.832200050354004,12.678299903869629,12.797200202941895,12.72029972076416,26186766.0,11.000214576721191
2016-06-02,12.797200202941895,12.53849983215332,12.727299690246582,12.601400375366211,25434730.0,10.897393226623535
2016-06-03,12.678299903869629,12.517499923706055,12.671299934387207,12.594400405883789,25745022.0,10.891339302062988
2016-06-06,12.664299964904785,12.566399574279785,12.622400283813477,12.601400375366211,25534433.0,10.897393226623535
2016-06-07,12.678299903869629,12.566399574279785,12.657299995422363,12.601400375366211,23643595.0,10.897393226623535
2016-06-08,12.63640022277832,12.566399574279785,12.594400405883789,12.580400466918945,33974369.0,10.879232406616211
2016-06-13,12.545499801635742,12.426600456237793,12.489500045776367,12.433600425720215,42973763.0,10.752284049987793
2016-06-14,12.468500137329102,12.377599716186523,12.426600456237793,12.440600395202637,26845900.0,10.75833797454834
2016-06-15,12.419599533081055,12.272700309753418,12.31470012664795,12.405599594116211,37655013.0,10.728070259094238
2016-06-16,12.53849983215332,12.307700157165527,12.356599807739258,12.447600364685059,44145711.0,10.76439094543457
2016-06-17,12.580400466918945,12.405599594116211,12.412599563598633,12.426600456237793,24899493.0,10.746230125427246
2016-06-20,12.53849983215332,12.412599563598633,12.53849983215332,12.482500076293945,13844537.0,10.794571876525879
2016-06-21,12.552399635314941,12.412599563598633,12.503499984741211,12.433600425720215,22669608.0,10.752284049987793
2016-06-22,12.517499923706055,12.433600425720215,12.447600364685059,12.510499954223633,20345326.0,10.818784713745117
2016-06-23,12.230799674987793,12.084600448608398,12.230799674987793,12.092300415039062,16746983.0,10.863689422607422
2016-06-24,12.146200180053711,11.600000381469727,12.076899528503418,11.753800392150879,39748178.0,10.559581756591797
2016-06-27,11.838500022888184,11.676899909973145,11.761500358581543,11.776900291442871,24912548.0,10.58033561706543
2016-06-28,11.769200325012207,11.676899909973145,11.746199607849121,11.753800392150879,16327773.0,10.559581756591797
2016-06-29,11.953800201416016,11.753800392150879,11.761500358581543,11.923100471496582,27629356.0,10.711679458618164
2016-06-30,12.046199798583984,11.876899719238281,11.923100471496582,11.976900100708008,26956651.0,10.760013580322266
2016-07-01,12.276900291442871,11.953800201416016,11.976900100708008,12.246199607849121,32638422.0,11.001952171325684
2016-07-04,12.33080005645752,12.153800010681152,12.199999809265137,12.253800392150879,27835145.0,11.008781433105469
2016-07-05,12.269200325012207,12.115400314331055,12.261500358581543,12.146200180053711,21023099.0,10.91211223602295
2016-07-06,12.123100280761719,12.007699966430664,12.084600448608398,12.030799865722656,29869463.0,10.80843734741211
2016-07-07,12.030799865722656,11.884599685668945,12.023099899291992,11.976900100708008,31847454.0,10.760013580322266
2016-07-08,11.969200134277344,11.876899719238281,11.96150016784668,11.884599685668945,19371730.0,10.677090644836426
2016-07-11,11.976900100708008,11.846199989318848,11.969200134277344,11.869199752807617,29708238.0,10.66325569152832
2016-07-12,12.03849983215332,11.884599685668945,11.907699584960938,12.030799865722656,33208669.0,10.80843734741211
2016-07-13,12.284600257873535,12.030799865722656,12.03849983215332,12.146200180053711,47109472.0,10.91211223602295
2016-07-14,12.184599876403809,12.030799865722656,12.130800247192383,12.076899528503418,21948447.0,10.849852561950684
2016-07-15,12.115400314331055,12.03849983215332,12.084600448608398,12.084600448608398,20797530.0,10.856771469116211
2016-07-18,12.238499641418457,12.046199798583984,12.100000381469727,12.130800247192383,36097076.0,10.898276329040527
2016-07-19,12.153800010681152,12.03849983215332,12.130800247192383,12.100000381469727,22333760.0,10.870607376098633
2016-07-20,12.123100280761719,12.023099899291992,12.076899528503418,12.115400314331055,19326483.0,10.884442329406738
2016-07-21,12.2076997756958,12.076899528503418,12.10770034790039,12.176899909973145,28626578.0,10.939692497253418
2016-07-22,12.16919994354248,11.984600067138672,12.161499977111816,12.023099899291992,21725210.0,10.801520347595215
2016-07-25,12.123100280761719,12.023099899291992,12.023099899291992,12.069199562072754,14874561.0,10.842935562133789
2016-07-26,12.146200180053711,12.03849983215332,12.069199562072754,12.10770034790039,26601116.0,10.877524375915527
2016-07-27,12.215399742126465,11.884599685668945,12.100000381469727,12.2076997756958,52906529.0,10.967363357543945
2016-07-28,12.146200180053711,12.03849983215332,12.130800247192383,12.06149959564209,22686783.0,10.836017608642578
2016-07-29,12.084600448608398,12.007699966430664,12.03849983215332,12.076899528503418,18652791.0,10.849852561950684
2016-08-01,12.192299842834473,12.03849983215332,12.06149959564209,12.153800010681152,29782925.0,10.918940544128418
2016-08-02,12.192299842834473,12.06149959564209,12.146200180053711,12.115400314331055,14141159.0,10.884442329406738
2016-08-03,12.092300415039062,12.015399932861328,12.030799865722656,12.053799629211426,13759187.0,10.829099655151367
2016-08-04,12.069199562072754,11.915399551391602,12.069199562072754,11.992300033569336,20293647.0,10.773849487304688
2016-08-05,12.153800010681152,11.992300033569336,12.0,12.100000381469727,22943072.0,10.870607376098633
2016-08-08,12.123100280761719,12.046199798583984,12.123100280761719,12.10770034790039,17068177.0,10.877524375915527
2016-08-09,12.153800010681152,12.084600448608398,12.115400314331055,12.146200180053711,20125142.0,10.91211223602295
2016-08-10,12.192299842834473,12.100000381469727,12.153800010681152,12.176899909973145,24049395.0,10.939692497253418
2016-08-11,12.615400314331055,12.10770034790039,12.115400314331055,12.361499786376953,68496247.0,11.105536460876465
2016-08-12,12.60770034790039,12.307700157165527,12.399999618530273,12.584600448608398,61089121.0,11.305970191955566
2016-08-15,13.092300415039062,12.653800010681152,12.692299842834473,13.030799865722656,100534020.0,11.706832885742188
2016-08-16,13.069199562072754,12.823100090026855,13.030799865722656,12.846199989318848,64199246.0,11.540990829467773
2016-08-17,12.96150016784668,12.7076997756958,12.861499786376953,12.800000190734863,47380576.0,11.49948501586914
2016-08-18,12.899999618530273,12.576899528503418,12.730799674987793,12.646200180053711,48243180.0,11.361310958862305
2016-08-19,12.692299842834473,12.584600448608398,12.638500213623047,12.630800247192383,25905490.0,11.3474760055542
2016-08-22,12.66919994354248,12.546199798583984,12.630800247192383,12.623100280761719,25699219.0,11.340559005737305
2016-08-23,12.738499641418457,12.553799629211426,12.623100280761719,12.615400314331055,41280681.0,11.333641052246094
2016-08-24,12.699999809265137,12.569199562072754,12.623100280761719,12.60770034790039,22211051.0,11.326722145080566
2016-08-25,12.623100280761719,12.46150016784668,12.584600448608398,12.569199562072754,32174889.0,11.292134284973145
2016-08-26,12.615400314331055,12.530799865722656,12.584600448608398,12.569199562072754,19094472.0,11.292134284973145
2016-08-29,12.592300415039062,12.369199752807617,12.546199798583984,12.484600067138672,39262629.0,11.216130256652832
2016-08-30,12.684599876403809,12.492300033569336,12.492300033569336,12.615400314331055,47316090.0,11.333641052246094
2016-08-31,12.738499641418457,12.553799629211426,12.576899528503418,12.676899909973145,28604469.0,11.38889217376709
2016-09-01,12.730799674987793,12.600000381469727,12.676899909973145,12.623100280761719,27653661.0,11.340559005737305
2016-09-02,12.692299842834473,12.576899528503418,12.600000381469727,12.676899909973145,30091101.0,11.38889217376709
2016-09-05,12.753800392150879,12.630800247192383,12.684599876403809,12.684599876403809,33380145.0,11.395809173583984
2016-09-06,12.715399742126465,12.592300415039062,12.684599876403809,12.623100280761719,26367441.0,11.340559005737305
2016-09-07,12.692299842834473,12.576899528503418,12.623100280761719,12.676899909973145,23368225.0,11.38889217376709
2016-09-08,12.776900291442871,12.638500213623047,12.66919994354248,12.769200325012207,31728970.0,11.471814155578613
2016-09-09,12.815400123596191,12.692299842834473,12.784600257873535,12.738499641418457,24361312.0,11.444231986999512
2016-09-12,12.66919994354248,12.507699966430664,12.600000381469727,12.615400314331055,47461930.0,11.333641052246094
2016-09-13,12.661499977111816,12.60770034790039,12.615400314331055,12.653800010681152,18504691.0,11.368138313293457
2016-09-14,12.676899909973145,12.600000381469727,12.638500213623047,12.615400314331055,31175836.0,11.333641052246094
2016-09-19,12.699999809265137,12.630800247192383,12.653800010681152,12.661499977111816,18805741.0,11.375055313110352
2016-09-20,12.676899909973145,12.630800247192383,12.66919994354248,12.661499977111816,22615854.0,11.375055313110352
2016-09-21,12.699999809265137,12.638500213623047,12.66919994354248,12.653800010681152,12240932.0,11.368138313293457
2016-09-22,12.761500358581543,12.66919994354248,12.684599876403809,12.715399742126465,14986181.0,11.423479080200195
2016-09-23,12.730799674987793,12.676899909973145,12.730799674987793,12.676899909973145,13260598.0,11.38889217376709
2016-09-26,12.746199607849121,12.623100280761719,12.653800010681152,12.676899909973145,26999941.0,11.38889217376709
2016-09-27,12.7076997756958,12.630800247192383,12.630800247192383,12.676899909973145,22133111.0,11.38889217376709
2016-09-28,12.715399742126465,12.661499977111816,12.676899909973145,12.676899909973145,16694587.0,11.38889217376709
2016-09-29,12.730799674987793,12.684599876403809,12.7076997756958,12.692299842834473,14296630.0,11.402727127075195
2016-09-30,12.715399742126465,12.676899909973145,12.692299842834473,12.684599876403809,15847348.0,11.395809173583984
2016-10-10,12.769200325012207,12.676899909973145,12.715399742126465,12.730799674987793,24266910.0,11.437314987182617
2016-10-11,12.753800392150879,12.692299842834473,12.746199607849121,12.746199607849121,16497475.0,11.451150894165039
2016-10-12,12.723099708557129,12.676899909973145,12.723099708557129,12.699999809265137,13837049.0,11.40964412689209
2016-10-13,12.7076997756958,12.630800247192383,12.699999809265137,12.638500213623047,18855662.0,11.35439395904541
2016-10-14,12.66919994354248,12.600000381469727,12.638500213623047,12.661499977111816,13858148.0,11.375055313110352
2016-10-17,12.646200180053711,12.476900100708008,12.623100280761719,12.515399932861328,21352375.0,11.24380111694336
2016-10-18,12.60770034790039,12.492300033569336,12.523099899291992,12.569199562072754,23727382.0,11.292134284973145
2016-10-19,12.60770034790039,12.492300033569336,12.576899528503418,12.515399932861328,14486117.0,11.24380111694336
2016-10-20,12.569199562072754,12.5,12.515399932861328,12.530799865722656,11681532.0,11.257636070251465
2016-10-21,12.569199562072754,12.476900100708008,12.530799865722656,12.53849983215332,14150237.0,11.264554023742676
2016-10-24,12.753800392150879,12.515399932861328,12.53849983215332,12.66919994354248,32184413.0,11.381974220275879
2016-10-25,12.692299842834473,12.584600448608398,12.676899909973145,12.630800247192383,17302117.0,11.3474760055542
2016-10-26,12.630800247192383,12.53849983215332,12.615400314331055,12.553799629211426,16167846.0,11.278298377990723
2016-10-27,12.546199798583984,12.446200370788574,12.53849983215332,12.453800201416016,25372690.0,11.188459396362305
2016-10-28,12.569199562072754,12.446200370788574,12.453800201416016,12.530799865722656,19587365.0,11.257636070251465
2016-10-31,12.546199798583984,12.315400123596191,12.484600067138672,12.515399932861328,19075287.0,11.24380111694336
2016-11-01,12.56149959564209,12.469200134277344,12.507699966430664,12.53849983215332,16936736.0,11.264554023742676
2016-11-02,12.53849983215332,12.446200370788574,12.469200134277344,12.46150016784668,32566508.0,11.195378303527832
2016-11-03,12.600000381469727,12.453800201416016,12.453800201416016,12.576899528503418,33623343.0,11.299052238464355
2016-11-04,12.715399742126465,12.530799865722656,12.53849983215332,12.615400314331055,27971417.0,11.333641052246094
2016-11-07,12.653800010681152,12.600000381469727,12.60770034790039,12.630800247192383,27757155.0,11.3474760055542
2016-11-08,12.723099708557129,12.646200180053711,12.653800010681152,12.66919994354248,22499301.0,11.381974220275879
2016-11-09,12.715399742126465,12.584600448608398,12.66919994354248,12.661499977111816,51774556.0,11.375055313110352
2016-11-10,12.800000190734863,12.676899909973145,12.730799674987793,12.746199607849121,26629920.0,11.451150894165039
2016-11-11,12.7923002243042,12.653800010681152,12.738499641418457,12.761500358581543,28000944.0,11.464896202087402
2016-11-14,12.846199989318848,12.7076997756958,12.715399742126465,12.769200325012207,23561844.0,11.471814155578613
2016-11-15,12.776900291442871,12.692299842834473,12.761500358581543,12.761500358581543,20428384.0,11.464896202087402
2016-11-16,12.7923002243042,12.723099708557129,12.761500358581543,12.769200325012207,16114155.0,11.471814155578613
2016-11-17,12.7923002243042,12.7076997756958,12.753800392150879,12.769200325012207,29534122.0,11.471814155578613
2016-11-18,12.800000190734863,12.730799674987793,12.761500358581543,12.769200325012207,38056697.0,11.471814155578613
2016-11-21,12.869199752807617,12.723099708557129,12.761500358581543,12.800000190734863,27862188.0,11.49948501586914
2016-11-22,12.861499786376953,12.7923002243042,12.823100090026855,12.83080005645752,27405258.0,11.527155876159668
2016-11-23,13.253800392150879,12.815400123596191,12.83080005645752,13.023099899291992,58547355.0,11.699915885925293
2016-11-24,13.16919994354248,12.969200134277344,13.023099899291992,12.992300033569336,27356082.0,11.672245979309082
2016-11-25,13.153800010681152,12.930800437927246,12.992300033569336,13.146200180053711,30335799.0,11.81050968170166
2016-11-28,13.453800201416016,13.192299842834473,13.192299842834473,13.238499641418457,43985865.0,11.893430709838867
2016-11-29,13.346199989318848,13.161499977111816,13.238499641418457,13.276900291442871,38389127.0,11.92793083190918
2016-11-30,13.423100471496582,13.153800010681152,13.2923002243042,13.199999809265137,26175533.0,11.858842849731445
2016-12-01,13.284600257873535,13.115400314331055,13.192299842834473,13.192299842834473,23983984.0,11.851924896240234
2016-12-02,13.215399742126465,12.923100471496582,13.153800010681152,13.153800010681152,44064637.0,11.817337989807129
2016-12-05,13.323100090026855,13.007699966430664,13.03849983215332,13.307700157165527,49661778.0,11.955601692199707
2016-12-06,13.399999618530273,13.230799674987793,13.2923002243042,13.246199607849121,27232497.0,11.900349617004395
2016-12-07,13.230799674987793,13.123100280761719,13.2076997756958,13.130800247192383,20215972.0,11.796674728393555
2016-12-08,13.230799674987793,13.10770034790039,13.192299842834473,13.184599876403809,17204939.0,11.84500789642334
2016-12-09,13.430800437927246,13.16919994354248,13.184599876403809,13.33080005645752,37486342.0,11.976353645324707
2016-12-12,13.515399932861328,13.223099708557129,13.338500022888184,13.453800201416016,62867420.0,12.086856842041016
2016-12-13,13.415399551391602,13.199999809265137,13.353799819946289,13.2076997756958,20283729.0,11.865760803222656
2016-12-14,13.399999618530273,13.16919994354248,13.2076997756958,13.215399742126465,23218717.0,11.87267780303955
2016-12-15,13.176899909973145,12.846199989318848,13.176899909973145,12.846199989318848,40052496.0,11.540990829467773
2016-12-16,12.946200370788574,12.7923002243042,12.846199989318848,12.815400123596191,18890775.0,11.513319969177246
2016-12-19,12.846199989318848,12.699999809265137,12.807700157165527,12.7076997756958,11028540.0,11.4165620803833
2016-12-20,12.738499641418457,12.399999618530273,12.7076997756958,12.523099899291992,29283562.0,11.25071907043457
2016-12-21,12.592300415039062,12.5,12.507699966430664,12.553799629211426,16430451.0,11.278298377990723
2016-12-22,12.56149959564209,12.415399551391602,12.553799629211426,12.453800201416016,14948947.0,11.188459396362305
2016-12-23,12.476900100708008,12.361499786376953,12.43850040435791,12.453800201416016,14544277.0,11.188459396362305
2016-12-26,12.523099899291992,12.315400123596191,12.407699584960938,12.5,18827192.0,11.229966163635254
2016-12-27,12.553799629211426,12.407699584960938,12.5,12.415399551391602,13865571.0,11.153960227966309
2016-12-28,12.453800201416016,12.33080005645752,12.415399551391602,12.376899719238281,18773983.0,11.119372367858887
2016-12-29,12.423100471496582,12.300000190734863,12.376899719238281,12.361499786376953,15406700.0,11.105536460876465
2016-12-30,12.484600067138672,12.338500022888184,12.361499786376953,12.469200134277344,15940817.0,11.202295303344727
2017-01-03,12.646200180053711,12.43850040435791,12.469200134277344,12.53849983215332,21108262.0,11.264554023742676
2017-01-04,12.576899528503418,12.446200370788574,12.530799865722656,12.56149959564209,38556354.0,11.285216331481934
2017-01-05,12.600000381469727,12.492300033569336,12.53849983215332,12.53849983215332,34368939.0,11.264554023742676
2017-01-06,12.53849983215332,12.407699584960938,12.53849983215332,12.446200370788574,22354277.0,11.181631088256836
2017-01-09,12.530799865722656,12.407699584960938,12.492300033569336,12.46150016784668,19381368.0,11.195378303527832
2017-01-10,12.492300033569336,12.415399551391602,12.446200370788574,12.453800201416016,10395782.0,11.188459396362305
2017-01-11,12.492300033569336,12.423100471496582,12.492300033569336,12.430800437927246,11951331.0,11.16779613494873
2017-01-12,12.46150016784668,12.39229965209961,12.446200370788574,12.399999618530273,10784995.0,11.140124320983887
2017-01-13,12.530799865722656,12.384599685668945,12.384599685668945,12.515399932861328,24744385.0,11.24380111694336
2017-01-16,12.769200325012207,12.384599685668945,12.484600067138672,12.738499641418457,69296141.0,11.444231986999512
2017-01-17,12.723099708557129,12.592300415039062,12.661499977111816,12.623100280761719,16321879.0,11.340559005737305
2017-01-18,12.730799674987793,12.584600448608398,12.630800247192383,12.676899909973145,14922261.0,11.38889217376709
2017-01-19,12.800000190734863,12.638500213623047,12.638500213623047,12.723099708557129,15834893.0,11.430397033691406
2017-01-20,12.815400123596191,12.692299842834473,12.753800392150879,12.769200325012207,18574748.0,11.471814155578613
2017-01-23,12.838500022888184,12.699999809265137,12.815400123596191,12.746199607849121,19001502.0,11.451150894165039
2017-01-24,12.846199989318848,12.753800392150879,12.753800392150879,12.838500022888184,19480813.0,11.534072875976562
2017-01-25,12.876899719238281,12.776900291442871,12.838500022888184,12.838500022888184,14670329.0,11.534072875976562
2017-01-26,12.953800201416016,12.776900291442871,12.838500022888184,12.876899719238281,11183779.0,11.568570137023926
2017-02-03,12.96150016784668,12.784600257873535,12.93850040435791,12.7923002243042,10626575.0,11.49256706237793
2017-02-06,12.907699584960938,12.815400123596191,12.884599685668945,12.815400123596191,17492605.0,11.513319969177246
2017-02-07,12.876899719238281,12.7923002243042,12.807700157165527,12.823100090026855,19187069.0,11.520237922668457
2017-02-08,12.838500022888184,12.723099708557129,12.7923002243042,12.823100090026855,14610527.0,11.520237922668457
2017-02-09,12.899999618530273,12.761500358581543,12.83080005645752,12.861499786376953,14810944.0,11.554736137390137
2017-02-10,12.953800201416016,12.846199989318848,12.89229965209961,12.907699584960938,18180840.0,11.596240997314453
2017-02-13,13.0,12.907699584960938,12.984600067138672,12.96150016784668,25990733.0,11.644575119018555
2017-02-14,12.984600067138672,12.876899719238281,12.976900100708008,12.884599685668945,16883405.0,11.575489044189453
2017-02-15,13.023099899291992,12.884599685668945,12.93850040435791,12.953800201416016,33394441.0,11.637657165527344
2017-02-16,13.007699966430664,12.89229965209961,12.984600067138672,12.907699584960938,21226181.0,11.596240997314453
2017-02-17,12.93850040435791,12.761500358581543,12.907699584960938,12.800000190734863,18022734.0,11.49948501586914
2017-02-20,13.06149959564209,12.784600257873535,12.784600257873535,13.007699966430664,38934979.0,11.686080932617188
2017-02-21,13.138500213623047,12.930800437927246,12.984600067138672,12.984600067138672,22761853.0,11.665328979492188
2017-02-22,13.0,12.869199752807617,12.984600067138672,12.884599685668945,22141960.0,11.575489044189453
2017-02-23,12.946200370788574,12.800000190734863,12.907699584960938,12.838500022888184,19514492.0,11.534072875976562
2017-02-24,12.884599685668945,12.815400123596191,12.823100090026855,12.853799819946289,15073462.0,11.547818183898926
2017-02-27,12.861499786376953,12.715399742126465,12.838500022888184,12.761500358581543,17851954.0,11.464896202087402
2017-02-28,12.823100090026855,12.715399742126465,12.753800392150879,12.761500358581543,15727325.0,11.464896202087402
2017-03-01,12.784600257873535,12.7076997756958,12.753800392150879,12.738499641418457,21095079.0,11.444231986999512
2017-03-02,12.784600257873535,12.60770034790039,12.784600257873535,12.623100280761719,24695621.0,11.340559005737305
2017-03-03,12.638500213623047,12.553799629211426,12.630800247192383,12.576899528503418,16158307.0,11.299052238464355
2017-03-06,12.715399742126465,12.576899528503418,12.592300415039062,12.623100280761719,20414876.0,11.340559005737305
2017-03-07,12.653800010681152,12.592300415039062,12.600000381469727,12.638500213623047,12115794.0,11.35439395904541
2017-03-08,12.646200180053711,12.576899528503418,12.615400314331055,12.60770034790039,13142541.0,11.326722145080566
2017-03-09,12.615400314331055,12.476900100708008,12.592300415039062,12.476900100708008,22575832.0,11.209212303161621
2017-03-10,12.523099899291992,12.43850040435791,12.484600067138672,12.484600067138672,21315287.0,11.216130256652832
2017-03-13,12.569199562072754,12.430800437927246,12.484600067138672,12.569199562072754,23335191.0,11.292134284973145
2017-03-14,12.576899528503418,12.492300033569336,12.569199562072754,12.507699966430664,22085672.0,11.236883163452148
2017-03-15,12.523099899291992,12.43850040435791,12.492300033569336,12.492300033569336,24570421.0,11.223047256469727
2017-03-16,12.576899528503418,12.5,12.515399932861328,12.530799865722656,24747508.0,11.257636070251465
2017-03-17,12.553799629211426,12.415399551391602,12.53849983215332,12.46150016784668,28028460.0,11.195378303527832
2017-03-20,12.5,12.407699584960938,12.492300033569336,12.415399551391602,19523147.0,11.153960227966309
2017-03-21,12.430800437927246,12.2923002243042,12.423100471496582,12.307700157165527,40462002.0,11.057204246520996
2017-03-22,12.2923002243042,12.076899528503418,12.2923002243042,12.138500213623047,56954857.0,10.905194282531738
2017-03-23,12.246199607849121,12.146200180053711,12.153800010681152,12.215399742126465,28893358.0,10.974281311035156
2017-03-24,12.307700157165527,12.176899909973145,12.192299842834473,12.276900291442871,25872607.0,11.029533386230469
2017-03-27,12.407699584960938,12.230799674987793,12.284600257873535,12.338500022888184,24696579.0,11.084874153137207
2017-03-28,12.407699584960938,12.284600257873535,12.39229965209961,12.315400123596191,17176859.0,11.06412124633789
2017-03-29,12.39229965209961,12.153800010681152,12.315400123596191,12.2076997756958,30480829.0,10.967363357543945
2017-03-30,12.230799674987793,12.092300415039062,12.215399742126465,12.161499977111816,30738687.0,10.925857543945312
2017-03-31,12.346199989318848,12.130800247192383,12.138500213623047,12.315400123596191,31443256.0,11.06412124633789
2017-04-05,12.46150016784668,12.223099708557129,12.346199989318848,12.430800437927246,40347152.0,11.16779613494873
2017-04-06,12.446200370788574,12.33080005645752,12.376899719238281,12.384599685668945,29036074.0,11.126290321350098
2017-04-07,12.430800437927246,12.323100090026855,12.353799819946289,12.384599685668945,26165032.0,11.126290321350098
2017-04-10,12.399999618530273,12.261500358581543,12.399999618530273,12.284600257873535,21000231.0,11.036450386047363
2017-04-11,12.300000190734863,12.161499977111816,12.284600257873535,12.223099708557129,24194787.0,10.981199264526367
2017-04-12,12.276900291442871,12.115400314331055,12.215399742126465,12.223099708557129,28873703.0,10.981199264526367
2017-04-13,12.223099708557129,12.100000381469727,12.215399742126465,12.115400314331055,30454645.0,10.884442329406738
2017-04-14,12.138500213623047,11.861499786376953,12.123100280761719,11.930800437927246,52203518.0,10.718598365783691
2017-04-17,12.0,11.769200325012207,11.946200370788574,11.969200134277344,47761282.0,10.753096580505371
2017-04-18,11.93850040435791,11.769200325012207,11.923100471496582,11.769200325012207,29756974.0,10.573416709899902
2017-04-19,11.746199607849121,11.623100280761719,11.730799674987793,11.623100280761719,31792029.0,10.442161560058594
2017-04-20,11.646200180053711,11.46150016784668,11.630800247192383,11.469200134277344,53379827.0,10.303898811340332
2017-04-21,11.592300415039062,11.423100471496582,11.476900100708008,11.576899528503418,29494865.0,10.400653839111328
2017-04-24,11.623100280761719,11.469200134277344,11.576899528503418,11.53849983215332,22916143.0,10.366155624389648
2017-04-25,11.615400314331055,11.530799865722656,11.553799629211426,11.576899528503418,16868694.0,10.400653839111328
2017-04-26,11.623100280761719,11.53849983215332,11.584600448608398,11.576899528503418,19421832.0,10.400653839111328
2017-04-27,11.730799674987793,11.56149959564209,11.576899528503418,11.699999809265137,29753938.0,10.511247634887695
2017-04-28,11.7076997756958,11.600000381469727,11.653800010681152,11.699999809265137,20434061.0,10.511247634887695
2017-05-02,11.7076997756958,11.638500213623047,11.699999809265137,11.661499977111816,16389761.0,10.476659774780273
2017-05-03,11.661499977111816,11.576899528503418,11.661499977111816,11.600000381469727,18522325.0,10.421408653259277
2017-05-04,11.592300415039062,11.46150016784668,11.592300415039062,11.523099899291992,25321124.0,10.352320671081543
2017-05-05,11.523099899291992,11.16919994354248,11.5,11.476900100708008,52252950.0,10.310815811157227
2017-05-08,11.46150016784668,11.161499977111816,11.369199752807617,11.430800437927246,56639148.0,10.269400596618652
2017-05-09,11.415399551391602,11.276900291442871,11.300000190734863,11.353799819946289,24993139.0,10.200222969055176
2017-05-10,11.423100471496582,11.192299842834473,11.353799819946289,11.238499641418457,36867236.0,10.096636772155762
2017-05-11,11.376899719238281,11.192299842834473,11.2076997756958,11.346199989318848,35506780.0,10.19339370727539
2017-05-12,11.715399742126465,11.33080005645752,11.346199989318848,11.699999809265137,59453453.0,10.511247634887695
2017-05-15,11.869199752807617,11.661499977111816,11.746199607849121,11.746199607849121,38955566.0,10.552753448486328
2017-05-16,11.761500358581543,11.600000381469727,11.715399742126465,11.746199607849121,32338014.0,10.552753448486328
2017-05-17,11.738499641418457,11.592300415039062,11.723099708557129,11.699999809265137,43464734.0,10.511247634887695
2017-05-18,11.646200180053711,11.5,11.615400314331055,11.546199798583984,39855305.0,10.37307357788086
2017-05-19,11.600000381469727,11.469200134277344,11.569199562072754,11.553799629211426,37193813.0,10.379900932312012
2017-05-22,11.584600448608398,11.484600067138672,11.553799629211426,11.569199562072754,39295418.0,10.393736839294434
2017-05-23,11.976900100708008,11.523099899291992,11.53849983215332,11.869199752807617,98020556.0,10.66325569152832
2017-05-24,11.93850040435791,11.699999809265137,11.83080005645752,11.899999618530273,91570736.0,10.690926551818848
2017-05-25,12.930000305175781,11.720000267028809,11.75,12.930000305175781,222373433.0,11.76842212677002
2017-05-26,12.90999984741211,12.539999961853027,12.8100004196167,12.84000015258789,176456630.0,11.686507225036621
2017-05-31,13.050000190734863,12.65999984741211,12.75,12.84000015258789,113009809.0,11.686507225036621
2017-06-01,12.970000267028809,12.6899995803833,12.779999732971191,12.920000076293945,96217055.0,11.759319305419922
2017-06-02,13.010000228881836,12.739999771118164,12.930000305175781,12.890000343322754,80197701.0,11.732015609741211
2017-06-05,12.880000114440918,12.510000228881836,12.789999961853027,12.850000381469727,75876475.0,11.695608139038086
2017-06-06,12.84000015258789,12.65999984741211,12.800000190734863,12.800000190734863,36104406.0,11.650100708007812
2017-06-07,12.989999771118164,12.779999732971191,12.8100004196167,12.84000015258789,64395191.0,11.686507225036621
2017-06-08,12.859999656677246,12.670000076293945,12.760000228881836,12.84000015258789,48194843.0,11.686507225036621
2017-06-09,13.199999809265137,12.770000457763672,12.789999961853027,12.930000305175781,114434319.0,11.76842212677002
2017-06-12,13.140000343322754,12.760000228881836,12.899999618530273,12.779999732971191,73931192.0,11.631896018981934
2017-06-13,12.779999732971191,12.5600004196167,12.779999732971191,12.59000015258789,52716070.0,11.458966255187988
2017-06-14,12.640000343322754,12.3100004196167,12.600000381469727,12.460000038146973,55306982.0,11.340643882751465
2017-06-15,12.460000038146973,12.279999732971191,12.40999984741211,12.380000114440918,37492860.0,11.267830848693848
2017-06-16,12.460000038146973,12.270000457763672,12.380000114440918,12.350000381469727,47351062.0,11.24052619934082
2017-06-19,12.350000381469727,12.350000381469727,12.350000381469727,12.350000381469727,0.0,11.24052619934082
2017-06-20,12.4399995803833,12.220000267028809,12.40999984741211,12.289999961853027,44645196.0,11.18591594696045
2017-06-21,12.399999618530273,12.260000228881836,12.399999618530273,12.34000015258789,34000062.0,11.231424331665039
2017-06-22,12.84000015258789,12.289999961853027,12.329999923706055,12.569999694824219,110259441.0,11.440762519836426
2017-06-23,12.649999618530273,12.359999656677246,12.550000190734863,12.640000343322754,68579079.0,11.504474639892578
2017-06-26,12.819999694824219,12.550000190734863,12.640000343322754,12.640000343322754,60509162.0,11.504474639892578
2017-06-27,12.729999542236328,12.529999732971191,12.640000343322754,12.699999809265137,46687475.0,11.559082984924316
2017-06-28,12.90999984741211,12.600000381469727,12.65999984741211,12.789999961853027,75349557.0,11.640997886657715
2017-06-29,12.859999656677246,12.699999809265137,12.8100004196167,12.760000228881836,38994542.0,11.613693237304688
2017-06-30,12.729999542236328,12.59000015258789,12.699999809265137,12.649999618530273,36566479.0,11.513574600219727
2017-07-03,12.649999618530273,12.470000267028809,12.640000343322754,12.5600004196167,38778949.0,11.431660652160645
2017-07-04,12.579999923706055,12.40999984741211,12.550000190734863,12.550000190734863,36659128.0,11.422558784484863
2017-07-05,12.649999618530273,12.470000267028809,12.5,12.619999885559082,26470507.0,11.4862699508667
2017-07-06,12.720000267028809,12.510000228881836,12.619999885559082,12.65999984741211,37414241.0,11.522677421569824
2017-07-07,12.6899995803833,12.550000190734863,12.619999885559082,12.600000381469727,24667294.0,11.468067169189453
2017-07-10,12.640000343322754,12.520000457763672,12.59000015258789,12.529999732971191,26411530.0,11.4043550491333
2017-07-11,12.9399995803833,12.510000228881836,12.510000228881836,12.800000190734863,96835349.0,11.650100708007812
2017-07-12,13.0600004196167,12.739999771118164,12.800000190734863,12.859999656677246,80469025.0,11.70470905303955
2017-07-13,13.289999961853027,12.770000457763672,12.819999694824219,13.270000457763672,110219238.0,12.077877044677734
2017-07-14,13.800000190734863,13.34000015258789,13.34000015258789,13.59000015258789,146865370.0,12.369129180908203
2017-07-17,14.020000457763672,13.279999732971191,13.619999885559082,13.760000228881836,178661221.0,12.523858070373535
2017-07-18,13.720000267028809,13.399999618530273,13.649999618530273,13.550000190734863,69895876.0,12.332722663879395
2017-07-19,13.779999732971191,13.479999542236328,13.5600004196167,13.6899995803833,66108709.0,12.460144996643066
2017-07-20,13.699999809265137,13.529999732971191,13.670000076293945,13.619999885559082,40017492.0,12.396434783935547
2017-07-21,13.630000114440918,13.380000114440918,13.609999656677246,13.449999809265137,52272375.0,12.241705894470215
2017-07-24,13.739999771118164,13.359999656677246,13.449999809265137,13.670000076293945,65820954.0,12.441943168640137
2017-07-25,13.75,13.40999984741211,13.619999885559082,13.510000228881836,58478099.0,12.296316146850586
2017-07-26,13.699999809265137,13.359999656677246,13.449999809265137,13.380000114440918,57495388.0,12.177994728088379
2017-07-27,13.470000267028809,13.279999732971191,13.380000114440918,13.380000114440918,33612097.0,12.177994728088379
2017-07-28,13.489999771118164,13.300000190734863,13.369999885559082,13.470000267028809,24954961.0,12.259909629821777
2017-07-31,13.520000457763672,13.3100004196167,13.449999809265137,13.359999656677246,45083081.0,12.159790992736816
2017-08-01,13.489999771118164,13.319999694824219,13.420000076293945,13.430000305175781,64198064.0,12.223504066467285
2017-08-02,13.600000381469727,13.390000343322754,13.4399995803833,13.4399995803833,61644148.0,12.23260498046875
2017-08-03,13.420000076293945,13.039999961853027,13.420000076293945,13.079999923706055,78581867.0,11.904945373535156
2017-08-04,13.100000381469727,12.850000381469727,13.09000015258789,12.869999885559082,63181971.0,11.713811874389648
2017-08-07,12.949999809265137,12.829999923706055,12.869999885559082,12.930000305175781,29528429.0,11.76842212677002
2017-08-08,12.930000305175781,12.829999923706055,12.90999984741211,12.869999885559082,23570298.0,11.713811874389648
2017-08-09,12.880000114440918,12.75,12.84000015258789,12.760000228881836,32303821.0,11.613693237304688
2017-08-10,12.880000114440918,12.699999809265137,12.739999771118164,12.789999961853027,44056044.0,11.640997886657715
2017-08-11,12.729999542236328,12.460000038146973,12.720000267028809,12.680000305175781,88890056.0,11.540881156921387
2017-08-14,12.630000114440918,12.520000457763672,12.619999885559082,12.5600004196167,45562027.0,11.431660652160645
2017-08-15,12.760000228881836,12.5600004196167,12.579999923706055,12.59000015258789,62591905.0,11.458966255187988
2017-08-16,12.5600004196167,12.470000267028809,12.5600004196167,12.489999771118164,33886531.0,11.367948532104492
2017-08-17,12.550000190734863,12.470000267028809,12.489999771118164,12.529999732971191,39091156.0,11.4043550491333
2017-08-18,12.569999694824219,12.460000038146973,12.5,12.510000228881836,35976632.0,11.386152267456055
2017-08-21,12.569999694824219,12.460000038146973,12.5,12.510000228881836,33810237.0,11.386152267456055
2017-08-22,12.529999732971191,12.40999984741211,12.510000228881836,12.430000305175781,58829999.0,11.313339233398438
2017-08-23,12.65999984741211,12.40999984741211,12.4399995803833,12.569999694824219,96871587.0,11.440762519836426
2017-08-24,12.65999984741211,12.449999809265137,12.579999923706055,12.470000267028809,62153175.0,11.349745750427246
2017-08-25,12.800000190734863,12.470000267028809,12.470000267028809,12.779999732971191,145590666.0,11.631896018981934
2017-08-28,12.960000038146973,12.75,12.829999923706055,12.890000343322754,104113170.0,11.732015609741211
2017-08-29,12.979999542236328,12.770000457763672,12.850000381469727,12.960000038146973,60063956.0,11.795726776123047
2017-08-30,12.979999542236328,12.819999694824219,12.90999984741211,12.869999885559082,60479990.0,11.713811874389648
2017-08-31,12.84000015258789,12.649999618530273,12.829999923706055,12.710000038146973,44790313.0,11.568184852600098
2017-09-01,12.869999885559082,12.680000305175781,12.680000305175781,12.770000457763672,39264131.0,11.622795104980469
2017-09-04,12.84000015258789,12.649999618530273,12.779999732971191,12.779999732971191,35667447.0,11.631896018981934
2017-09-05,13.09000015258789,12.779999732971191,12.779999732971191,13.029999732971191,73493027.0,11.859437942504883
2017-09-06,13.050000190734863,12.899999618530273,12.989999771118164,12.960000038146973,33823576.0,11.795726776123047
2017-09-07,13.020000457763672,12.819999694824219,12.9399995803833,12.850000381469727,38224782.0,11.695608139038086
2017-09-08,13.119999885559082,12.829999923706055,12.850000381469727,13.029999732971191,64778087.0,11.859437942504883
2017-09-11,13.149999618530273,12.949999809265137,13.149999618530273,12.989999771118164,52234735.0,11.823030471801758
2017-09-12,13.039999961853027,12.90999984741211,13.0,13.039999961853027,51012322.0,11.868538856506348
2017-09-13,13.010000228881836,12.859999656677246,13.010000228881836,12.869999885559082,31972897.0,11.713811874389648
2017-09-14,12.979999542236328,12.8100004196167,12.880000114440918,12.850000381469727,24160832.0,11.695608139038086
2017-09-15,12.859999656677246,12.75,12.819999694824219,12.829999923706055,24874312.0,11.677404403686523
2017-09-18,12.960000038146973,12.800000190734863,12.819999694824219,12.90999984741211,35747529.0,11.75021743774414
2017-09-19,12.949999809265137,12.819999694824219,12.930000305175781,12.899999618530273,30170124.0,11.74111557006836
2017-09-20,12.930000305175781,12.829999923706055,12.880000114440918,12.880000114440918,19867148.0,11.722912788391113
2017-09-21,12.949999809265137,12.829999923706055,12.859999656677246,12.869999885559082,20140268.0,11.713811874389648
2017-09-22,12.920000076293945,12.789999961853027,12.84000015258789,12.890000343322754,24192687.0,11.732015609741211
2017-09-25,12.949999809265137,12.710000038146973,12.890000343322754,12.9399995803833,50687628.0,11.777523040771484
2017-09-26,12.930000305175781,12.850000381469727,12.890000343322754,12.859999656677246,22163311.0,11.70470905303955
2017-09-27,12.90999984741211,12.760000228881836,12.829999923706055,12.850000381469727,26374752.0,11.695608139038086
2017-09-28,12.880000114440918,12.770000457763672,12.850000381469727,12.84000015258789,24124934.0,11.686507225036621
2017-09-29,12.90999984741211,12.8100004196167,12.819999694824219,12.869999885559082,19822263.0,11.713811874389648
2017-10-09,13.289999961853027,13.0,13.270000457763672,13.039999961853027,52149081.0,11.868538856506348
2017-10-10,13.100000381469727,12.979999542236328,13.050000190734863,13.100000381469727,27493986.0,11.923150062561035
2017-10-11,13.109999656677246,13.029999732971191,13.079999923706055,13.0600004196167,18706308.0,11.88674259185791
2017-10-12,13.09000015258789,12.970000267028809,13.050000190734863,13.050000190734863,17125284.0,11.877640724182129
2017-10-13,13.079999923706055,12.920000076293945,13.010000228881836,12.9399995803833,20857578.0,11.777523040771484
2017-10-16,13.0600004196167,12.9399995803833,12.979999542236328,13.039999961853027,23611164.0,11.868538856506348
2017-10-17,13.0600004196167,12.9399995803833,13.039999961853027,12.989999771118164,14692320.0,11.823030471801758
2017-10-18,13.100000381469727,12.930000305175781,12.989999771118164,13.069999694824219,45458736.0,11.895844459533691
2017-10-19,13.15999984741211,12.979999542236328,13.029999732971191,13.130000114440918,52881168.0,11.950453758239746
2017-10-20,13.100000381469727,13.010000228881836,13.09000015258789,13.010000228881836,17228409.0,11.84123420715332
2017-10-23,12.949999809265137,12.829999923706055,12.9399995803833,12.84000015258789,31563834.0,11.686507225036621
2017-10-24,12.949999809265137,12.819999694824219,12.84000015258789,12.859999656677246,27236042.0,11.70470905303955
2017-10-25,12.9399995803833,12.819999694824219,12.859999656677246,12.899999618530273,20743829.0,11.74111557006836
2017-10-26,12.880000114440918,12.779999732971191,12.869999885559082,12.819999694824219,25275166.0,11.668303489685059
2017-10-27,12.9399995803833,12.819999694824219,12.850000381469727,12.850000381469727,32673820.0,11.695608139038086
2017-10-30,12.84000015258789,12.59000015258789,12.84000015258789,12.699999809265137,74713617.0,11.559082984924316
2017-10-31,12.65999984741211,12.579999923706055,12.600000381469727,12.609999656677246,20120724.0,11.477168083190918
2017-11-01,12.720000267028809,12.529999732971191,12.630000114440918,12.539999961853027,35368712.0,11.413457870483398
2017-11-02,12.569999694824219,12.430000305175781,12.520000457763672,12.529999732971191,48267038.0,11.4043550491333
2017-11-03,12.600000381469727,12.430000305175781,12.529999732971191,12.579999923706055,32848169.0,11.44986343383789
2017-11-06,12.5600004196167,12.449999809265137,12.5600004196167,12.470000267028809,20016827.0,11.349745750427246
2017-11-07,12.600000381469727,12.40999984741211,12.489999771118164,12.539999961853027,38677337.0,11.413457870483398
2017-11-08,12.680000305175781,12.489999771118164,12.539999961853027,12.579999923706055,37134146.0,11.44986343383789
2017-11-09,12.630000114440918,12.529999732971191,12.569999694824219,12.550000190734863,17463373.0,11.422558784484863
2017-11-10,12.630000114440918,12.460000038146973,12.539999961853027,12.630000114440918,49925359.0,11.49537181854248
2017-11-13,12.850000381469727,12.630000114440918,12.649999618530273,12.800000190734863,78009337.0,11.650100708007812
2017-11-14,12.770000457763672,12.579999923706055,12.760000228881836,12.600000381469727,33754928.0,11.468067169189453
2017-11-15,12.630000114440918,12.550000190734863,12.600000381469727,12.600000381469727,28076530.0,11.468067169189453
2017-11-16,12.569999694824219,12.380000114440918,12.569999694824219,12.390000343322754,35680762.0,11.276932716369629
2017-11-17,12.800000190734863,12.380000114440918,12.380000114440918,12.779999732971191,109336535.0,11.631896018981934
2017-11-20,12.859999656677246,12.609999656677246,12.699999809265137,12.850000381469727,61495420.0,11.695608139038086
2017-11-21,13.170000076293945,12.75,12.8100004196167,12.9399995803833,116179412.0,11.777523040771484
2017-11-22,13.4399995803833,13.0,13.0,13.229999542236328,114576266.0,12.04146957397461
2017-11-23,13.319999694824219,12.90999984741211,13.239999771118164,13.0600004196167,81912602.0,11.88674259185791
2017-11-24,13.180000305175781,12.930000305175781,13.109999656677246,13.09000015258789,59612483.0,11.914047241210938
2017-11-27,13.119999885559082,12.8100004196167,13.09000015258789,13.100000381469727,79250273.0,11.923150062561035
2017-11-28,13.069999694824219,12.920000076293945,13.029999732971191,12.9399995803833,34031908.0,11.777523040771484
2017-11-29,13.039999961853027,12.8100004196167,12.949999809265137,12.9399995803833,41846783.0,11.777523040771484
2017-11-30,12.949999809265137,12.800000190734863,12.90999984741211,12.90999984741211,39916356.0,11.75021743774414
2017-12-01,12.949999809265137,12.8100004196167,12.930000305175781,12.90999984741211,38577445.0,11.75021743774414
2017-12-04,12.9399995803833,12.84000015258789,12.869999885559082,12.920000076293945,36479233.0,11.759319305419922
2017-12-05,13.270000457763672,12.90999984741211,12.920000076293945,13.170000076293945,123796797.0,11.986861228942871
2017-12-06,13.15999984741211,12.90999984741211,13.119999885559082,12.960000038146973,43564931.0,11.795726776123047
2017-12-07,13.029999732971191,12.930000305175781,12.949999809265137,12.960000038146973,34612960.0,11.795726776123047
2017-12-08,12.989999771118164,12.869999885559082,12.979999542236328,12.930000305175781,31296221.0,11.76842212677002
2017-12-11,13.039999961853027,12.850000381469727,12.920000076293945,12.970000267028809,36649902.0,11.804827690124512
2017-12-12,12.970000267028809,12.739999771118164,12.970000267028809,12.75,30370097.0,11.604592323303223
2017-12-13,12.8100004196167,12.630000114440918,12.800000190734863,12.739999771118164,19345338.0,11.595489501953125
2017-12-14,12.789999961853027,12.65999984741211,12.789999961853027,12.6899995803833,16141678.0,11.549981117248535
2017-12-15,12.729999542236328,12.609999656677246,12.6899995803833,12.619999885559082,16210108.0,11.4862699508667
2017-12-18,12.710000038146973,12.609999656677246,12.710000038146973,12.649999618530273,13445648.0,11.513574600219727
2017-12-19,12.760000228881836,12.619999885559082,12.649999618530273,12.75,18399603.0,11.604592323303223
2017-12-20,12.760000228881836,12.600000381469727,12.760000228881836,12.729999542236328,26639844.0,11.58638858795166
2017-12-21,12.779999732971191,12.600000381469727,12.670000076293945,12.699999809265137,21052388.0,11.559082984924316
2017-12-22,12.720000267028809,12.609999656677246,12.680000305175781,12.619999885559082,16076938.0,11.4862699508667
2017-12-25,12.680000305175781,12.5600004196167,12.609999656677246,12.59000015258789,19306662.0,11.458966255187988
2017-12-26,12.65999984741211,12.5600004196167,12.569999694824219,12.640000343322754,15225722.0,11.504474639892578
2017-12-27,12.65999984741211,12.529999732971191,12.649999618530273,12.619999885559082,32731881.0,11.4862699508667
2017-12-28,12.65999984741211,12.529999732971191,12.600000381469727,12.539999961853027,23870824.0,11.413457870483398
2017-12-29,12.619999885559082,12.510000228881836,12.520000457763672,12.59000015258789,16351826.0,11.458966255187988
2018-01-02,12.770000457763672,12.600000381469727,12.609999656677246,12.720000267028809,31323053.0,11.577286720275879
2018-01-03,12.800000190734863,12.65999984741211,12.729999542236328,12.65999984741211,37839101.0,11.522677421569824
2018-01-04,12.729999542236328,12.619999885559082,12.699999809265137,12.65999984741211,27883804.0,11.522677421569824
2018-01-05,12.710000038146973,12.619999885559082,12.670000076293945,12.6899995803833,31026744.0,11.549981117248535
2018-01-08,12.710000038146973,12.630000114440918,12.6899995803833,12.680000305175781,31389887.0,11.540881156921387
2018-01-09,12.739999771118164,12.65999984741211,12.680000305175781,12.699999809265137,26215432.0,11.559082984924316
2018-01-10,13.09000015258789,12.680000305175781,12.699999809265137,13.020000457763672,90679990.0,11.850336074829102
2018-01-11,13.039999961853027,12.869999885559082,12.949999809265137,12.9399995803833,37816412.0,11.777523040771484
2018-01-12,13.0,12.899999618530273,12.970000267028809,12.90999984741211,24203419.0,11.75021743774414
2018-01-15,13.079999923706055,12.850000381469727,12.880000114440918,13.020000457763672,61320680.0,11.850336074829102
2018-01-16,13.0600004196167,12.779999732971191,12.970000267028809,12.899999618530273,74892652.0,11.74111557006836
2018-01-17,13.420000076293945,12.890000343322754,12.90999984741211,13.100000381469727,127132813.0,11.923150062561035
2018-01-18,13.25,13.050000190734863,13.140000343322754,13.239999771118164,111608076.0,12.050572395324707
2018-01-19,13.609999656677246,13.180000305175781,13.329999923706055,13.239999771118164,171648871.0,12.050572395324707
2018-01-22,13.149999618530273,12.710000038146973,12.930000305175781,12.770000457763672,272513801.0,11.622795104980469
2018-01-23,12.920000076293945,12.680000305175781,12.75,12.899999618530273,217827457.0,11.74111557006836
2018-01-24,14.0,12.890000343322754,12.970000267028809,13.569999694824219,379653629.0,12.350926399230957
2018-01-25,13.760000228881836,13.359999656677246,13.539999961853027,13.649999618530273,176989631.0,12.423738479614258
2018-01-26,13.720000267028809,13.359999656677246,13.649999618530273,13.40999984741211,218419685.0,12.205299377441406
2018-01-29,13.529999732971191,13.319999694824219,13.479999542236328,13.460000038146973,153783104.0,12.250807762145996
2018-01-30,13.489999771118164,13.09000015258789,13.449999809265137,13.109999656677246,107804018.0,11.932250022888184
2018-01-31,13.1899995803833,12.979999542236328,13.050000190734863,13.170000076293945,117703264.0,11.986861228942871
2018-02-01,13.329999923706055,12.9399995803833,13.140000343322754,13.300000190734863,173573331.0,12.105182647705078
2018-02-02,13.1899995803833,13.010000228881836,13.1899995803833,13.140000343322754,71796780.0,11.959555625915527
2018-02-05,13.539999961853027,12.979999542236328,13.0,13.489999771118164,150149657.0,12.27811336517334
2018-02-06,13.5,13.199999809265137,13.289999961853027,13.479999542236328,244358992.0,12.269011497497559
2018-02-07,13.899999618530273,13.239999771118164,13.579999923706055,13.449999809265137,200770115.0,12.241705894470215
2018-02-08,13.399999618530273,12.949999809265137,13.34000015258789,13.100000381469727,109426872.0,11.923150062561035
2018-02-09,12.979999542236328,12.239999771118164,12.890000343322754,12.779999732971191,149257356.0,11.631896018981934
2018-02-12,12.680000305175781,12.430000305175781,12.65999984741211,12.489999771118164,64799197.0,11.367948532104492
2018-02-13,12.680000305175781,12.5,12.550000190734863,12.510000228881836,54900214.0,11.386152267456055
2018-02-14,12.550000190734863,12.380000114440918,12.5,12.460000038146973,32597811.0,11.340643882751465
2018-02-22,12.680000305175781,12.529999732971191,12.600000381469727,12.630000114440918,42012285.0,11.49537181854248
2018-02-23,12.779999732971191,12.59000015258789,12.65999984741211,12.720000267028809,38736515.0,11.577286720275879
2018-02-26,12.84000015258789,12.609999656677246,12.770000457763672,12.729999542236328,48806055.0,11.58638858795166
2018-02-27,12.760000228881836,12.609999656677246,12.75,12.6899995803833,48561087.0,11.549981117248535
2018-02-28,12.65999984741211,12.4399995803833,12.609999656677246,12.460000038146973,39888938.0,11.340643882751465
2018-03-01,12.5,12.380000114440918,12.399999618530273,12.470000267028809,34491031.0,11.349745750427246
2018-03-02,12.460000038146973,12.359999656677246,12.399999618530273,12.40999984741211,23024132.0,11.295136451721191
2018-03-05,12.479999542236328,12.34000015258789,12.40999984741211,12.420000076293945,29343464.0,11.304237365722656
2018-03-06,12.510000228881836,12.380000114440918,12.479999542236328,12.489999771118164,27222668.0,11.367948532104492
2018-03-07,12.600000381469727,12.460000038146973,12.510000228881836,12.489999771118164,38817575.0,11.367948532104492
2018-03-08,12.550000190734863,12.399999618530273,12.550000190734863,12.470000267028809,22164132.0,11.349745750427246
2018-03-09,12.510000228881836,12.420000076293945,12.489999771118164,12.479999542236328,23558287.0,11.358846664428711
2018-03-12,12.539999961853027,12.460000038146973,12.529999732971191,12.5,25161821.0,11.37705135345459
2018-03-13,12.579999923706055,12.430000305175781,12.5,12.489999771118164,25145000.0,11.367948532104492
2018-03-14,12.449999809265137,12.380000114440918,12.449999809265137,12.390000343322754,22804603.0,11.276932716369629
2018-03-15,12.40999984741211,12.34000015258789,12.350000381469727,12.390000343322754,17287774.0,11.276932716369629
2018-03-16,12.399999618530273,12.300000190734863,12.359999656677246,12.300000190734863,26781399.0,11.19501781463623
2018-03-19,12.329999923706055,12.260000228881836,12.3100004196167,12.3100004196167,16896048.0,11.204120635986328
2018-03-20,12.390000343322754,12.25,12.279999732971191,12.319999694824219,20672283.0,11.213220596313477
2018-03-21,12.399999618530273,12.279999732971191,12.34000015258789,12.289999961853027,23878465.0,11.18591594696045
2018-03-22,12.350000381469727,12.25,12.350000381469727,12.25,22948484.0,11.14950942993164
2018-03-23,12.050000190734863,11.640000343322754,12.0,11.710000038146973,57106391.0,10.658021926879883
2018-03-26,11.75,11.5,11.710000038146973,11.609999656677246,36425054.0,10.567004203796387
2018-03-27,11.770000457763672,11.5600004196167,11.699999809265137,11.619999885559082,27332809.0,10.576107025146484
2018-03-28,11.75,11.520000457763672,11.529999732971191,11.569999694824219,22911282.0,10.530597686767578
2018-03-29,11.710000038146973,11.449999809265137,11.569999694824219,11.619999885559082,33108805.0,10.576107025146484
2018-03-30,11.6899995803833,11.609999656677246,11.630000114440918,11.649999618530273,23271965.0,10.603410720825195
2018-04-02,11.819999694824219,11.649999618530273,11.680000305175781,11.710000038146973,27719599.0,10.658021926879883
2018-04-03,11.65999984741211,11.539999961853027,11.65999984741211,11.5600004196167,18303514.0,10.521496772766113
2018-04-04,11.649999618530273,11.529999732971191,11.609999656677246,11.529999732971191,19637509.0,10.494192123413086
2018-04-09,11.59000015258789,11.489999771118164,11.529999732971191,11.5,16722481.0,10.466886520385742
2018-04-10,11.789999961853027,11.510000228881836,11.520000457763672,11.770000457763672,28748298.0,10.712631225585938
2018-04-11,12.020000457763672,11.75,11.789999961853027,11.90999984741211,31298519.0,10.84005355834961
2018-04-12,11.960000038146973,11.760000228881836,11.90999984741211,11.779999732971191,18824289.0,10.721732139587402
2018-04-13,11.890000343322754,11.6899995803833,11.829999923706055,11.6899995803833,14094853.0,10.639817237854004
2018-04-16,11.800000190734863,11.539999961853027,11.800000190734863,11.550000190734863,23720095.0,10.512394905090332
2018-04-17,11.699999809265137,11.550000190734863,11.5600004196167,11.550000190734863,25469983.0,10.512394905090332
2018-04-18,11.789999961853027,11.65999984741211,11.75,11.729999542236328,26295275.0,10.676223754882812
2018-04-19,11.890000343322754,11.760000228881836,11.800000190734863,11.800000190734863,16553270.0,10.739936828613281
2018-04-20,11.789999961853027,11.569999694824219,11.739999771118164,11.609999656677246,18377407.0,10.567004203796387
2018-04-23,11.75,11.529999732971191,11.5600004196167,11.600000381469727,18181610.0,10.557903289794922
2018-04-24,11.779999732971191,11.5600004196167,11.5600004196167,11.779999732971191,23032861.0,10.721732139587402
2018-04-25,11.770000457763672,11.649999618530273,11.710000038146973,11.65999984741211,16082634.0,10.612512588500977
2018-04-26,11.779999732971191,11.550000190734863,11.729999542236328,11.569999694824219,18205794.0,10.530597686767578
2018-04-27,11.670000076293945,11.5600004196167,11.579999923706055,11.609999656677246,23450783.0,10.567004203796387
2018-05-02,11.329999923706055,10.970000267028809,11.329999923706055,11.029999732971191,69325684.0,10.039109230041504
2018-05-03,11.010000228881836,10.829999923706055,10.989999771118164,10.920000076293945,34665572.0,9.93899154663086
2018-05-04,10.9399995803833,10.800000190734863,10.90999984741211,10.829999923706055,22253089.0,9.857076644897461
2018-05-07,10.890000343322754,10.760000228881836,10.819999694824219,10.84000015258789,27425378.0,9.866177558898926
2018-05-08,10.970000267028809,10.8100004196167,10.84000015258789,10.949999809265137,28796453.0,9.966296195983887
2018-05-09,11.0,10.890000343322754,10.949999809265137,10.930000305175781,18510621.0,9.94809341430664
2018-05-10,11.0,10.90999984741211,10.979999542236328,10.949999809265137,16030500.0,9.966296195983887
2018-05-11,11.010000228881836,10.9399995803833,11.0,10.949999809265137,22015135.0,9.966296195983887
2018-05-14,11.050000190734863,10.960000038146973,10.970000267028809,11.0,23763310.0,10.011805534362793
2018-05-15,11.039999961853027,10.880000114440918,11.029999732971191,10.989999771118164,23548459.0,10.002702713012695
2018-05-16,10.960000038146973,10.859999656677246,10.930000305175781,10.869999885559082,23580345.0,9.89348316192627
2018-05-17,10.90999984741211,10.8100004196167,10.859999656677246,10.829999923706055,18474690.0,9.857076644897461
2018-05-18,10.899999618530273,10.8100004196167,10.850000381469727,10.899999618530273,21717105.0,9.920787811279297
2018-05-21,10.979999542236328,10.899999618530273,10.979999542236328,10.9399995803833,23393724.0,9.957194328308105
2018-05-22,10.949999809265137,10.850000381469727,10.9399995803833,10.880000114440918,16014501.0,9.90258502960205
2018-05-23,10.890000343322754,10.789999961853027,10.880000114440918,10.800000190734863,21194469.0,9.829771041870117
2018-05-24,10.84000015258789,10.760000228881836,10.829999923706055,10.789999961853027,15229580.0,9.820670127868652
2018-05-25,10.829999923706055,10.680000305175781,10.829999923706055,10.710000038146973,19016226.0,9.747856140136719
2018-05-28,10.789999961853027,10.609999656677246,10.710000038146973,10.760000228881836,18370343.0,9.793365478515625
2018-05-29,10.739999771118164,10.609999656677246,10.699999809265137,10.640000343322754,16933980.0,9.6841459274292
2018-05-30,10.600000381469727,10.390000343322754,10.5600004196167,10.4399995803833,32230788.0,9.502113342285156
2018-05-31,10.6899995803833,10.460000038146973,10.460000038146973,10.550000190734863,45532670.0,9.6022310256958
2018-06-01,10.6899995803833,10.529999732971191,10.600000381469727,10.680000305175781,18365527.0,9.720552444458008
2018-06-04,10.829999923706055,10.699999809265137,10.760000228881836,10.75,16180325.0,9.784262657165527
2018-06-05,10.75,10.609999656677246,10.710000038146973,10.65999984741211,18692609.0,9.702347755432129
2018-06-06,10.640000343322754,10.529999732971191,10.640000343322754,10.550000190734863,14983603.0,9.6022310256958
2018-06-07,10.65999984741211,10.510000228881836,10.5600004196167,10.619999885559082,23355633.0,9.665942192077637
2018-06-08,10.569999694824219,10.369999885559082,10.550000190734863,10.420000076293945,27181997.0,9.483909606933594
2018-06-11,10.430000305175781,10.279999732971191,10.380000114440918,10.420000076293945,18004293.0,9.483909606933594
2018-06-12,10.40999984741211,10.300000190734863,10.40999984741211,10.350000381469727,16085667.0,9.420199394226074
2018-06-13,10.329999923706055,10.180000305175781,10.300000190734863,10.210000038146973,19961576.0,9.29277515411377
2018-06-14,10.260000228881836,10.15999984741211,10.15999984741211,10.220000267028809,17557528.0,9.30187702178955
2018-06-15,10.34000015258789,10.1899995803833,10.220000267028809,10.300000190734863,19914990.0,9.374690055847168
2018-06-19,10.239999771118164,9.8100004196167,10.229999542236328,9.920000076293945,42988471.0,9.028826713562012
2018-06-20,9.979999542236328,9.869999885559082,9.920000076293945,9.890000343322754,18915740.0,9.0015230178833
2018-06-21,9.979999542236328,9.75,9.880000114440918,9.829999923706055,23636961.0,8.94691276550293
2018-06-22,9.829999923706055,9.670000076293945,9.829999923706055,9.760000228881836,25040001.0,8.883201599121094
2018-06-25,9.819999694824219,9.550000190734863,9.770000457763672,9.5600004196167,24244380.0,8.70116901397705
2018-06-26,9.600000381469727,9.350000381469727,9.600000381469727,9.479999542236328,24424095.0,8.6283540725708
2018-06-27,9.529999732971191,9.359999656677246,9.40999984741211,9.369999885559082,24913770.0,8.528237342834473
2018-06-28,9.609999656677246,9.319999694824219,9.329999923706055,9.5,30741337.0,8.64655876159668
2018-06-29,9.600000381469727,9.449999809265137,9.5600004196167,9.5600004196167,19493546.0,8.70116901397705
2018-07-02,9.550000190734863,9.229999542236328,9.550000190734863,9.289999961853027,22669089.0,8.455424308776855
2018-07-03,9.380000114440918,9.199999809265137,9.289999961853027,9.350000381469727,24123551.0,8.51003360748291
2018-07-04,9.420000076293945,9.279999732971191,9.34000015258789,9.3100004196167,14464777.0,8.473628044128418
2018-07-05,9.350000381469727,9.220000267028809,9.260000228881836,9.260000228881836,16495438.0,8.428118705749512
2018-07-06,9.430000305175781,9.170000076293945,9.3100004196167,9.369999885559082,22594443.0,8.528237342834473
2018-07-09,9.630000114440918,9.369999885559082,9.369999885559082,9.600000381469727,22172565.0,8.73757553100586
2018-07-10,9.649999618530273,9.5,9.609999656677246,9.569999694824219,12402837.0,8.710269927978516
2018-07-11,9.4399995803833,9.319999694824219,9.369999885559082,9.380000114440918,15203933.0,8.537339210510254
2018-07-12,9.609999656677246,9.390000343322754,9.40999984741211,9.569999694824219,19704837.0,8.710269927978516
2018-07-13,9.579999923706055,9.460000038146973,9.569999694824219,9.489999771118164,15026339.0,8.728665351867676
2018-07-16,9.539999961853027,9.34000015258789,9.5,9.40999984741211,14414119.0,8.655083656311035
2018-07-17,9.479999542236328,9.380000114440918,9.40999984741211,9.4399995803833,13713495.0,8.682676315307617
2018-07-18,9.640000343322754,9.479999542236328,9.510000228881836,9.510000228881836,18922700.0,8.747061729431152
2018-07-19,9.619999885559082,9.529999732971191,9.600000381469727,9.5600004196167,18360482.0,8.793050765991211
2018-07-20,9.949999809265137,9.470000267028809,9.5600004196167,9.869999885559082,33275650.0,9.078180313110352
2018-07-23,10.029999732971191,9.739999771118164,9.90999984741211,9.960000038146973,31484434.0,9.16096019744873
2018-07-24,10.140000343322754,9.970000267028809,9.979999542236328,10.020000457763672,36424560.0,9.216147422790527
2018-07-25,10.119999885559082,9.960000038146973,10.119999885559082,10.020000457763672,15889970.0,9.216147422790527
2018-07-26,10.079999923706055,9.949999809265137,10.069999694824219,9.960000038146973,15206330.0,9.16096019744873
2018-07-27,10.039999961853027,9.930000305175781,9.960000038146973,9.989999771118164,12120067.0,9.188552856445312
2018-07-30,10.15999984741211,9.970000267028809,9.989999771118164,10.130000114440918,20096364.0,9.31732177734375
2018-07-31,10.199999809265137,10.0,10.119999885559082,10.170000076293945,18203008.0,9.354113578796387
2018-08-01,10.270000457763672,9.899999618530273,10.260000228881836,9.90999984741211,20741884.0,9.114971160888672
2018-08-02,10.029999732971191,9.65999984741211,9.90999984741211,9.789999961853027,24483871.0,9.004598617553711
2018-08-03,9.979999542236328,9.760000228881836,9.789999961853027,9.829999923706055,16997939.0,9.041389465332031
2018-08-06,10.029999732971191,9.869999885559082,9.970000267028809,9.90999984741211,17444492.0,9.114971160888672
2018-08-07,10.119999885559082,9.9399995803833,9.9399995803833,10.109999656677246,21784661.0,9.29892635345459
2018-08-08,10.149999618530273,10.010000228881836,10.149999618530273,10.050000190734863,13461992.0,9.24374008178711
2018-08-09,10.180000305175781,9.989999771118164,10.0,10.140000343322754,17689853.0,9.326519966125488
2018-08-10,10.140000343322754,10.020000457763672,10.140000343322754,10.069999694824219,13172633.0,9.26213550567627
2018-08-13,10.0600004196167,9.899999618530273,10.0,9.979999542236328,17927668.0,9.17935562133789
2018-08-14,10.069999694824219,9.949999809265137,9.979999542236328,10.0600004196167,15868585.0,9.252937316894531
2018-08-15,10.0600004196167,9.899999618530273,10.0600004196167,9.899999618530273,14787033.0,9.105772972106934
2018-08-16,10.119999885559082,9.84000015258789,9.869999885559082,10.0600004196167,24323652.0,9.252937316894531
2018-08-17,10.15999984741211,9.930000305175781,10.15999984741211,9.979999542236328,15090455.0,9.17935562133789
2018-08-20,10.170000076293945,10.010000228881836,10.170000076293945,10.149999618530273,26975300.0,9.335716247558594
2018-08-21,10.199999809265137,10.09000015258789,10.180000305175781,10.119999885559082,19786535.0,9.308124542236328
2018-08-22,10.140000343322754,10.0,10.119999885559082,10.09000015258789,11993541.0,9.28053092956543
2018-08-23,10.140000343322754,9.979999542236328,10.130000114440918,10.069999694824219,15537812.0,9.26213550567627
2018-08-24,10.430000305175781,10.020000457763672,10.0600004196167,10.300000190734863,32268837.0,9.473684310913086
2018-08-27,10.350000381469727,10.210000038146973,10.329999923706055,10.329999923706055,23266645.0,9.501276969909668
2018-08-28,10.380000114440918,10.25,10.300000190734863,10.300000190734863,14609685.0,9.473684310913086
2018-08-29,10.319999694824219,10.260000228881836,10.289999961853027,10.319999694824219,10362000.0,9.49207878112793
2018-08-30,10.40999984741211,10.170000076293945,10.300000190734863,10.170000076293945,18621890.0,9.354113578796387
2018-08-31,10.359999656677246,10.15999984741211,10.15999984741211,10.329999923706055,37311724.0,9.501276969909668
2018-09-03,10.300000190734863,10.170000076293945,10.270000457763672,10.239999771118164,14309539.0,9.418496131896973
2018-09-04,10.399999618530273,10.180000305175781,10.210000038146973,10.369999885559082,16353060.0,9.538067817687988
2018-09-05,10.369999885559082,10.119999885559082,10.3100004196167,10.119999885559082,22729232.0,9.308124542236328
2018-09-06,10.229999542236328,10.119999885559082,10.119999885559082,10.140000343322754,10546916.0,9.326519966125488
2018-09-07,10.25,10.119999885559082,10.149999618530273,10.1899995803833,8995716.0,9.37250804901123
2018-09-10,10.229999542236328,10.130000114440918,10.15999984741211,10.180000305175781,11822813.0,9.363310813903809
2018-09-11,10.270000457763672,9.979999542236328,10.220000267028809,10.020000457763672,19689042.0,9.216147422790527
2018-09-12,10.069999694824219,9.949999809265137,9.989999771118164,10.039999961853027,16506103.0,9.234541893005371
2018-09-13,10.300000190734863,10.109999656677246,10.170000076293945,10.289999961853027,29417198.0,9.464485168457031
2018-09-14,10.359999656677246,10.210000038146973,10.359999656677246,10.260000228881836,16450780.0,9.436893463134766
2018-09-17,10.279999732971191,10.100000381469727,10.260000228881836,10.149999618530273,10535343.0,9.335716247558594
2018-09-18,10.260000228881836,10.09000015258789,10.15999984741211,10.260000228881836,16684789.0,9.436893463134766
2018-09-19,10.289999961853027,10.199999809265137,10.279999732971191,10.239999771118164,18550643.0,9.418496131896973
2018-09-20,10.279999732971191,10.180000305175781,10.260000228881836,10.220000267028809,16307051.0,9.400101661682129
2018-09-21,10.489999771118164,10.149999618530273,10.239999771118164,10.489999771118164,37571431.0,9.648441314697266
2018-09-25,10.470000267028809,10.319999694824219,10.380000114440918,10.350000381469727,15879199.0,9.519673347473145
2018-09-26,10.5600004196167,10.34000015258789,10.390000343322754,10.40999984741211,31175799.0,9.574858665466309
2018-09-27,10.479999542236328,10.380000114440918,10.449999809265137,10.479999542236328,24182714.0,9.639242172241211
2018-09-28,10.75,10.4399995803833,10.489999771118164,10.619999885559082,37430602.0,9.768011093139648
2018-10-08,10.479999542236328,10.149999618530273,10.390000343322754,10.15999984741211,41957276.0,9.344915390014648
2018-10-09,10.239999771118164,10.069999694824219,10.079999923706055,10.149999618530273,23159026.0,9.335716247558594
2018-10-10,10.279999732971191,10.130000114440918,10.140000343322754,10.170000076293945,18124701.0,9.354113578796387
2018-10-11,10.050000190734863,9.710000038146973,10.0,9.800000190734863,39056785.0,9.01379680633545
2018-10-12,10.100000381469727,9.829999923706055,9.899999618530273,10.029999732971191,25145127.0,9.22534465789795
2018-10-15,10.15999984741211,9.970000267028809,10.050000190734863,10.029999732971191,13957844.0,9.22534465789795
2018-10-16,10.1899995803833,9.970000267028809,10.029999732971191,10.050000190734863,15308344.0,9.24374008178711
2018-10-17,10.3100004196167,10.140000343322754,10.180000305175781,10.289999961853027,26520895.0,9.464485168457031
2018-10-18,10.350000381469727,10.15999984741211,10.350000381469727,10.1899995803833,22403988.0,9.37250804901123
2018-10-19,10.430000305175781,10.069999694824219,10.25,10.380000114440918,40331386.0,9.54726505279541
2018-10-22,10.699999809265137,10.319999694824219,10.319999694824219,10.619999885559082,47003409.0,9.768011093139648
2018-10-23,10.699999809265137,10.449999809265137,10.640000343322754,10.449999809265137,38089035.0,9.611649513244629
2018-10-24,11.050000190734863,10.569999694824219,10.569999694824219,10.739999771118164,59165552.0,9.878384590148926
2018-10-25,10.890000343322754,10.539999961853027,10.600000381469727,10.84000015258789,36866593.0,9.970361709594727
2018-10-26,10.979999542236328,10.739999771118164,10.850000381469727,10.920000076293945,27519309.0,10.043944358825684
2018-10-29,11.119999885559082,10.710000038146973,11.079999923706055,10.789999961853027,35265959.0,9.924373626708984
2018-10-30,11.050000190734863,10.890000343322754,10.930000305175781,10.949999809265137,33086049.0,10.071537017822266
2018-10-31,11.029999732971191,10.869999885559082,10.989999771118164,10.979999542236328,21737114.0,10.099129676818848
2018-11-01,11.09000015258789,10.859999656677246,11.050000190734863,10.890000343322754,23505322.0,10.016350746154785
2018-11-02,11.25,10.9399995803833,11.100000381469727,11.180000305175781,47788920.0,10.283085823059082
2018-11-05,11.25,11.079999923706055,11.149999618530273,11.140000343322754,17012759.0,10.246294975280762
2018-11-06,11.149999618530273,11.0,11.130000114440918,11.029999732971191,18422477.0,10.145118713378906
2018-11-07,11.100000381469727,10.869999885559082,11.09000015258789,10.899999618530273,20843864.0,10.025547981262207
2018-11-08,11.100000381469727,10.899999618530273,11.050000190734863,11.0600004196167,19991683.0,10.172713279724121
2018-11-09,11.029999732971191,10.699999809265137,10.989999771118164,10.75,25570050.0,9.887581825256348
2018-11-12,10.949999809265137,10.75,10.770000457763672,10.800000190734863,27015827.0,9.933570861816406
2018-11-13,10.899999618530273,10.680000305175781,10.680000305175781,10.819999694824219,20708729.0,9.951966285705566
2018-11-14,10.869999885559082,10.680000305175781,10.869999885559082,10.699999809265137,17998183.0,9.841593742370605
2018-11-15,10.8100004196167,10.649999618530273,10.720000267028809,10.770000457763672,16580059.0,9.905978202819824
2018-11-16,10.850000381469727,10.710000038146973,10.770000457763672,10.760000228881836,21394417.0,9.896780014038086
2018-11-19,10.899999618530273,10.770000457763672,10.859999656677246,10.880000114440918,21384793.0,10.007153511047363
2018-11-20,10.890000343322754,10.649999618530273,10.869999885559082,10.6899995803833,21883780.0,9.832395553588867
2018-11-21,10.720000267028809,10.609999656677246,10.609999656677246,10.65999984741211,16027458.0,9.804801940917969
2018-11-22,10.729999542236328,10.569999694824219,10.729999542236328,10.640000343322754,14008305.0,9.786407470703125
2018-11-23,10.65999984741211,10.5,10.600000381469727,10.5,14715010.0,9.657638549804688
2018-11-26,10.65999984741211,10.430000305175781,10.65999984741211,10.5,14377396.0,9.657638549804688
2018-11-27,10.609999656677246,10.449999809265137,10.5,10.489999771118164,15084666.0,9.648441314697266
2018-11-28,10.619999885559082,10.5,10.5600004196167,10.579999923706055,18339621.0,9.731221199035645
2018-11-29,10.75,10.539999961853027,10.640000343322754,10.630000114440918,20685685.0,9.777210235595703
2018-11-30,10.75,10.619999885559082,10.649999618530273,10.710000038146973,28572651.0,9.850790977478027
2018-12-03,11.050000190734863,10.84000015258789,10.989999771118164,11.020000457763672,43049070.0,10.1359224319458
2018-12-04,11.079999923706055,10.970000267028809,11.0,11.079999923706055,20811293.0,10.191107749938965
2018-12-05,11.100000381469727,10.960000038146973,10.989999771118164,11.0,25491217.0,10.11752700805664
2018-12-06,10.930000305175781,10.819999694824219,10.819999694824219,10.899999618530273,23597997.0,10.025547981262207
2018-12-07,11.029999732971191,10.880000114440918,10.9399995803833,10.890000343322754,10580550.0,10.016350746154785
2018-12-10,10.899999618530273,10.770000457763672,10.770000457763672,10.829999923706055,15927563.0,9.961164474487305
2018-12-11,10.899999618530273,10.6899995803833,10.84000015258789,10.720000267028809,17234222.0,9.859990119934082
2018-12-12,10.890000343322754,10.699999809265137,10.890000343322754,10.729999542236328,12448791.0,9.869186401367188
2018-12-13,10.859999656677246,10.729999542236328,10.760000228881836,10.800000190734863,19792340.0,9.933570861816406
2018-12-14,10.800000190734863,10.59000015258789,10.739999771118164,10.619999885559082,24163831.0,9.768011093139648
2018-12-17,10.779999732971191,10.619999885559082,10.649999618530273,10.779999732971191,19746228.0,9.915175437927246
2018-12-18,10.819999694824219,10.539999961853027,10.680000305175781,10.569999694824219,19451677.0,9.72202205657959
2018-12-19,10.649999618530273,10.539999961853027,10.59000015258789,10.539999961853027,13603633.0,9.694429397583008
2018-12-20,10.59000015258789,10.109999656677246,10.529999732971191,10.25,30069914.0,9.427695274353027
2018-12-21,10.239999771118164,10.0,10.229999542236328,10.069999694824219,20885862.0,9.26213550567627
2018-12-24,10.039999961853027,9.859999656677246,9.979999542236328,9.90999984741211,22779882.0,9.114971160888672
2018-12-25,9.859999656677246,9.600000381469727,9.770000457763672,9.789999961853027,34810397.0,9.004598617553711
2018-12-26,9.880000114440918,9.640000343322754,9.8100004196167,9.670000076293945,20569202.0,8.894225120544434
2018-12-27,9.800000190734863,9.65999984741211,9.770000457763672,9.65999984741211,27347564.0,8.885027885437012
2018-12-28,9.949999809265137,9.710000038146973,9.720000267028809,9.800000190734863,27404028.0,9.01379680633545
2019-01-02,9.789999961853027,9.579999923706055,9.739999771118164,9.699999809265137,23762822.0,8.921818733215332
2019-01-03,9.819999694824219,9.65999984741211,9.699999809265137,9.8100004196167,18654262.0,9.022994041442871
2019-01-04,10.0,9.729999542236328,9.729999542236328,9.960000038146973,27172844.0,9.16096019744873
2019-01-07,10.020000457763672,9.920000076293945,9.729999542236328,9.979999542236328,23597376.0,9.17935562133789
2019-01-08,10.029999732971191,9.90999984741211,10.029999732971191,9.960000038146973,15104933.0,9.16096019744873
2019-01-09,10.15999984741211,9.979999542236328,10.0600004196167,9.989999771118164,23163720.0,9.188552856445312
2019-01-10,10.020000457763672,9.920000076293945,9.9399995803833,9.960000038146973,15923566.0,9.16096019744873
2019-01-11,10.149999618530273,9.960000038146973,10.029999732971191,10.050000190734863,19069069.0,9.24374008178711
2019-01-14,10.100000381469727,10.010000228881836,10.029999732971191,10.0600004196167,20352840.0,9.252937316894531
2019-01-15,10.149999618530273,10.050000190734863,10.100000381469727,10.109999656677246,15632125.0,9.29892635345459
2019-01-16,10.149999618530273,10.069999694824219,10.100000381469727,10.130000114440918,12988340.0,9.31732177734375
2019-01-17,10.279999732971191,10.069999694824219,10.170000076293945,10.170000076293945,22766048.0,9.354113578796387
2019-01-18,10.4399995803833,10.220000267028809,10.289999961853027,10.430000305175781,29087141.0,9.593254089355469
2019-01-21,10.460000038146973,10.300000190734863,10.359999656677246,10.350000381469727,18947789.0,9.519673347473145
2019-01-22,10.380000114440918,10.229999542236328,10.380000114440918,10.25,16250557.0,9.427695274353027
2019-01-23,10.34000015258789,10.25,10.289999961853027,10.270000457763672,16520327.0,9.446090698242188
2019-01-24,10.390000343322754,10.270000457763672,10.34000015258789,10.380000114440918,15006699.0,9.54726505279541
2019-01-25,10.5600004196167,10.380000114440918,10.449999809265137,10.5,19696587.0,9.657638549804688
2019-01-28,10.65999984741211,10.390000343322754,10.529999732971191,10.420000076293945,21769073.0,9.584056854248047
2019-01-29,10.630000114440918,10.380000114440918,10.390000343322754,10.579999923706055,23768004.0,9.731221199035645
2019-01-30,10.640000343322754,10.470000267028809,10.59000015258789,10.5,16054256.0,9.657638549804688
2019-01-31,10.729999542236328,10.510000228881836,10.59000015258789,10.729999542236328,25131034.0,9.869186401367188
2019-02-01,10.819999694824219,10.619999885559082,10.819999694824219,10.770000457763672,19119343.0,9.905978202819824
2019-02-11,10.729999542236328,10.619999885559082,10.619999885559082,10.699999809265137,20216568.0,9.841593742370605
2019-02-12,10.729999542236328,10.630000114440918,10.710000038146973,10.720000267028809,16769601.0,9.859990119934082
2019-02-13,10.930000305175781,10.680000305175781,10.739999771118164,10.859999656677246,30248695.0,9.988758087158203
2019-02-14,10.90999984741211,10.800000190734863,10.850000381469727,10.819999694824219,19815286.0,9.951966285705566
2019-02-15,10.850000381469727,10.65999984741211,10.779999732971191,10.65999984741211,17758789.0,9.804801940917969
2019-02-18,10.869999885559082,10.699999809265137,10.75,10.84000015258789,20102219.0,9.970361709594727
2019-02-19,10.960000038146973,10.779999732971191,10.850000381469727,10.800000190734863,25952745.0,9.933570861816406
2019-02-20,10.920000076293945,10.8100004196167,10.920000076293945,10.829999923706055,22286311.0,9.961164474487305
2019-02-21,10.930000305175781,10.75,10.829999923706055,10.789999961853027,25402390.0,9.924373626708984
2019-02-22,11.010000228881836,10.760000228881836,10.760000228881836,11.010000228881836,25907438.0,10.126724243164062
2019-02-25,11.949999809265137,11.029999732971191,11.029999732971191,11.920000076293945,93712264.0,10.963719367980957
2019-02-26,12.149999618530273,11.600000381469727,11.90999984741211,11.649999618530273,83643265.0,10.71537971496582
2019-02-27,12.069999694824219,11.670000076293945,11.710000038146973,11.829999923706055,71201603.0,10.880939483642578
2019-02-28,11.920000076293945,11.680000305175781,11.829999923706055,11.739999771118164,39393414.0,10.7981595993042
2019-03-01,12.0600004196167,11.600000381469727,11.8100004196167,12.020000457763672,63254621.0,11.055696487426758
2019-03-04,12.380000114440918,11.949999809265137,12.119999885559082,12.020000457763672,85024777.0,11.055696487426758
2019-03-05,12.039999961853027,11.869999885559082,12.010000228881836,11.979999542236328,54564202.0,11.018905639648438
2019-03-06,12.149999618530273,11.859999656677246,11.989999771118164,12.020000457763672,53693164.0,11.055696487426758
2019-03-07,12.039999961853027,11.869999885559082,12.029999732971191,11.880000114440918,52618824.0,10.92692756652832
2019-03-08,11.720000267028809,11.359999656677246,11.720000267028809,11.5,52670531.0,10.577413558959961
2019-03-11,11.59000015258789,11.359999656677246,11.4399995803833,11.470000267028809,39922020.0,10.549820899963379
2019-03-12,11.6899995803833,11.399999618530273,11.59000015258789,11.4399995803833,52211807.0,10.52222728729248
2019-03-13,11.5600004196167,11.3100004196167,11.40999984741211,11.4399995803833,41373014.0,10.52222728729248
2019-03-14,11.579999923706055,11.430000305175781,11.460000038146973,11.460000038146973,33993383.0,10.54062271118164
2019-03-15,11.59000015258789,11.430000305175781,11.470000267028809,11.430000305175781,33769320.0,10.513030052185059
2019-03-18,11.600000381469727,11.369999885559082,11.449999809265137,11.59000015258789,43879562.0,10.66019344329834
2019-03-19,11.670000076293945,11.510000228881836,11.630000114440918,11.550000190734863,27500231.0,10.62340259552002
2019-03-20,11.640000343322754,11.489999771118164,11.520000457763672,11.550000190734863,27325424.0,10.62340259552002
2019-03-21,11.59000015258789,11.4399995803833,11.5600004196167,11.460000038146973,35037035.0,10.54062271118164
2019-03-22,11.510000228881836,11.3100004196167,11.489999771118164,11.390000343322754,35436446.0,10.476239204406738
2019-03-25,11.289999961853027,11.010000228881836,11.279999732971191,11.029999732971191,57716577.0,10.145118713378906
2019-03-26,11.140000343322754,11.029999732971191,11.109999656677246,11.09000015258789,30795722.0,10.200305938720703
2019-03-27,11.239999771118164,11.039999961853027,11.109999656677246,11.079999923706055,42124489.0,10.191107749938965
2019-03-28,11.050000190734863,10.899999618530273,11.029999732971191,11.029999732971191,29296120.0,10.145118713378906
2019-03-29,11.300000190734863,10.979999542236328,10.979999542236328,11.279999732971191,60526266.0,10.375062942504883
2019-04-01,11.520000457763672,11.289999961853027,11.359999656677246,11.4399995803833,70637405.0,10.52222728729248
2019-04-02,11.520000457763672,11.40999984741211,11.5,11.4399995803833,46714710.0,10.52222728729248
2019-04-03,11.539999961853027,11.34000015258789,11.369999885559082,11.5,50271029.0,10.577413558959961
2019-04-04,11.710000038146973,11.539999961853027,11.550000190734863,11.710000038146973,75232527.0,10.770566940307617
2019-04-08,11.960000038146973,11.649999618530273,11.789999961853027,11.720000267028809,77870373.0,10.779764175415039
2019-04-09,11.75,11.489999771118164,11.720000267028809,11.539999961853027,56895992.0,10.614204406738281
2019-04-10,11.5600004196167,11.420000076293945,11.5,11.479999542236328,41027539.0,10.5590181350708
2019-04-11,11.59000015258789,11.350000381469727,11.470000267028809,11.470000267028809,50172794.0,10.549820899963379
2019-04-12,11.5600004196167,11.430000305175781,11.470000267028809,11.489999771118164,26273690.0,10.568215370178223
2019-04-15,11.770000457763672,11.460000038146973,11.670000076293945,11.470000267028809,70509167.0,10.549820899963379
2019-04-16,11.989999771118164,11.430000305175781,11.460000038146973,11.949999809265137,100665400.0,10.991312026977539
2019-04-17,12.09000015258789,11.880000114440918,11.960000038146973,11.90999984741211,68157211.0,10.954521179199219
2019-04-18,12.050000190734863,11.84000015258789,11.90999984741211,11.90999984741211,43048980.0,10.954521179199219
2019-04-19,12.199999809265137,11.859999656677246,12.010000228881836,12.010000228881836,56013041.0,11.046499252319336
2019-04-22,12.069999694824219,11.680000305175781,12.020000457763672,11.710000038146973,53389418.0,10.770566940307617
2019-04-23,11.800000190734863,11.630000114440918,11.680000305175781,11.699999809265137,33847719.0,10.761368751525879
2019-04-24,11.770000457763672,11.510000228881836,11.760000228881836,11.619999885559082,38201108.0,10.687787055969238
2019-04-25,11.6899995803833,11.479999542236328,11.5600004196167,11.539999961853027,40876129.0,10.614204406738281
2019-04-26,11.5600004196167,11.279999732971191,11.430000305175781,11.319999694824219,42469581.0,10.411853790283203
2019-05-06,11.859999656677246,11.539999961853027,11.75,11.800000190734863,124545414.0,10.853346824645996
2019-05-07,11.9399995803833,11.600000381469727,11.819999694824219,11.800000190734863,85489922.0,10.853346824645996
2019-05-08,11.779999732971191,11.489999771118164,11.640000343322754,11.510000228881836,58500103.0,10.586610794067383
2019-05-09,11.5600004196167,11.100000381469727,11.479999542236328,11.119999885559082,64128049.0,10.227898597717285
2019-05-10,11.420000076293945,11.0600004196167,11.229999542236328,11.319999694824219,48550722.0,10.411853790283203
2019-05-13,11.399999618530273,11.149999618530273,11.199999809265137,11.3100004196167,40284963.0,10.402656555175781
2019-05-14,11.4399995803833,11.170000076293945,11.180000305175781,11.210000038146973,41888998.0,10.310678482055664
2019-05-15,11.420000076293945,11.229999542236328,11.279999732971191,11.319999694824219,34404465.0,10.411853790283203
2019-05-16,11.359999656677246,11.220000267028809,11.279999732971191,11.300000190734863,34141755.0,10.39345932006836
2019-05-17,11.350000381469727,11.199999809265137,11.319999694824219,11.239999771118164,38399831.0,10.338272094726562
2019-05-20,11.4399995803833,11.25,11.279999732971191,11.34000015258789,34904438.0,10.43025016784668
2019-05-21,11.449999809265137,11.3100004196167,11.329999923706055,11.319999694824219,32975873.0,10.411853790283203
2019-05-22,11.34000015258789,11.119999885559082,11.319999694824219,11.15999984741211,40000391.0,10.264690399169922
2019-05-23,11.149999618530273,10.949999809265137,11.119999885559082,11.100000381469727,36312689.0,10.209504127502441
2019-05-24,11.220000267028809,11.0,11.170000076293945,11.109999656677246,24160265.0,10.218701362609863
2019-05-27,11.260000228881836,10.960000038146973,11.09000015258789,11.220000267028809,35087915.0,10.319876670837402
2019-05-28,11.300000190734863,11.020000457763672,11.1899995803833,11.289999961853027,72278135.0,10.384261131286621
2019-05-29,11.289999961853027,11.069999694824219,11.170000076293945,11.119999885559082,40860970.0,10.227898597717285
2019-05-30,11.180000305175781,11.029999732971191,11.180000305175781,11.109999656677246,26650033.0,10.218701362609863
2019-05-31,11.229999542236328,11.050000190734863,11.109999656677246,11.130000114440918,36976728.0,10.237096786499023
2019-06-03,11.289999961853027,11.130000114440918,11.170000076293945,11.279999732971191,30492063.0,10.375062942504883
2019-06-04,11.369999885559082,11.260000228881836,11.289999961853027,11.350000381469727,25077393.0,10.439447402954102
2019-06-05,11.520000457763672,11.350000381469727,11.430000305175781,11.40999984741211,31423641.0,10.494633674621582
2019-06-06,11.510000228881836,11.380000114440918,11.510000228881836,11.470000267028809,26427215.0,10.549820899963379
2019-06-10,11.699999809265137,11.529999732971191,11.569999694824219,11.609999656677246,43183779.0,10.6785888671875
2019-06-11,11.449999809265137,11.270000457763672,11.350000381469727,11.420000076293945,52266217.0,10.830327033996582
2019-06-12,11.699999809265137,11.399999618530273,11.420000076293945,11.600000381469727,50635228.0,11.001033782958984
2019-06-13,11.789999961853027,11.5,11.569999694824219,11.699999809265137,46966016.0,11.095869064331055
2019-06-14,11.869999885559082,11.710000038146973,11.739999771118164,11.789999961853027,47385174.0,11.181221961975098
2019-06-17,11.920000076293945,11.75,11.779999732971191,11.770000457763672,35220103.0,11.16225528717041
2019-06-18,11.899999618530273,11.720000267028809,11.819999694824219,11.819999694824219,28965124.0,11.209672927856445
2019-06-19,12.069999694824219,11.8100004196167,12.039999961853027,11.880000114440918,44927745.0,11.26657485961914
2019-06-20,12.319999694824219,11.850000381469727,11.949999809265137,12.199999809265137,71647496.0,11.570052146911621
2019-06-21,12.300000190734863,12.029999732971191,12.180000305175781,12.09000015258789,55381180.0,11.465731620788574
2019-06-24,12.130000114440918,11.960000038146973,12.09000015258789,12.029999732971191,34195336.0,11.408829689025879
2019-06-25,11.979999542236328,11.510000228881836,11.979999542236328,11.65999984741211,80359367.0,11.057934761047363
2019-06-26,11.729999542236328,11.550000190734863,11.5600004196167,11.65999984741211,36973199.0,11.057934761047363
2019-06-27,11.84000015258789,11.550000190734863,11.680000305175781,11.640000343322754,47997783.0,11.038968086242676
2019-06-28,11.680000305175781,11.539999961853027,11.670000076293945,11.680000305175781,29545173.0,11.076902389526367
2019-07-01,11.920000076293945,11.6899995803833,11.859999656677246,11.710000038146973,54887882.0,11.105353355407715
2019-07-02,11.739999771118164,11.569999694824219,11.720000267028809,11.609999656677246,51165729.0,11.010516166687012
2019-07-03,11.630000114440918,11.510000228881836,11.619999885559082,11.5600004196167,36567085.0,10.963098526000977
2019-07-04,11.670000076293945,11.569999694824219,11.609999656677246,11.619999885559082,30369201.0,11.020000457763672
2019-07-05,11.640000343322754,11.529999732971191,11.630000114440918,11.569999694824219,25753241.0,10.97258186340332
2019-07-08,11.569999694824219,11.3100004196167,11.5600004196167,11.359999656677246,34710676.0,10.773425102233887
2019-07-09,11.430000305175781,11.329999923706055,11.399999618530273,11.369999885559082,21885404.0,10.782909393310547
2019-07-10,11.430000305175781,11.3100004196167,11.430000305175781,11.350000381469727,23409890.0,10.763941764831543
2019-07-11,11.460000038146973,11.34000015258789,11.430000305175781,11.399999618530273,23285835.0,10.811359405517578
2019-07-12,11.619999885559082,11.390000343322754,11.390000343322754,11.520000457763672,34816996.0,10.925164222717285
2019-07-15,11.539999961853027,11.220000267028809,11.399999618530273,11.5,40305603.0,10.906196594238281
2019-07-16,11.569999694824219,11.4399995803833,11.5,11.550000190734863,21606007.0,10.953615188598633
2019-07-17,11.569999694824219,11.460000038146973,11.489999771118164,11.479999542236328,17480372.0,10.887228965759277
2019-07-18,11.529999732971191,11.449999809265137,11.529999732971191,11.489999771118164,18260034.0,10.896712303161621
2019-07-19,11.630000114440918,11.489999771118164,11.510000228881836,11.579999923706055,19619622.0,10.982065200805664
2019-07-22,11.630000114440918,11.470000267028809,11.539999961853027,11.479999542236328,25617875.0,10.887228965759277
2019-07-23,11.5600004196167,11.430000305175781,11.430000305175781,11.489999771118164,17927898.0,10.896712303161621
2019-07-24,11.680000305175781,11.529999732971191,11.539999961853027,11.59000015258789,24112288.0,10.991549491882324
2019-07-25,11.960000038146973,11.569999694824219,11.569999694824219,11.880000114440918,55900219.0,11.26657485961914
2019-07-26,11.9399995803833,11.8100004196167,11.829999923706055,11.869999885559082,30368988.0,11.257091522216797
2019-07-29,11.9399995803833,11.800000190734863,11.899999618530273,11.859999656677246,21465011.0,11.247607231140137
2019-07-30,12.0,11.84000015258789,11.84000015258789,11.859999656677246,33731002.0,11.247607231140137
2019-07-31,11.9399995803833,11.729999542236328,11.8100004196167,11.869999885559082,30650758.0,11.257091522216797
2019-08-01,11.850000381469727,11.630000114440918,11.760000228881836,11.649999618530273,32471702.0,11.048450469970703
2019-08-02,11.5600004196167,11.40999984741211,11.479999542236328,11.479999542236328,38976091.0,10.887228965759277
2019-08-05,11.460000038146973,11.229999542236328,11.420000076293945,11.239999771118164,42719073.0,10.659621238708496
2019-08-06,11.229999542236328,10.970000267028809,11.100000381469727,11.09000015258789,45203853.0,10.517367362976074
2019-08-07,11.15999984741211,11.050000190734863,11.140000343322754,11.069999694824219,31462085.0,10.49839973449707
2019-08-08,11.3100004196167,11.109999656677246,11.149999618530273,11.260000228881836,33258085.0,10.6785888671875
2019-08-09,11.40999984741211,11.260000228881836,11.3100004196167,11.369999885559082,40637993.0,10.782909393310547
2019-08-12,11.449999809265137,11.3100004196167,11.329999923706055,11.430000305175781,34989082.0,10.839811325073242
2019-08-13,11.399999618530273,11.289999961853027,11.399999618530273,11.329999923706055,18839979.0,10.744974136352539
2019-08-14,11.479999542236328,11.279999732971191,11.420000076293945,11.279999732971191,19874457.0,10.697555541992188
2019-08-15,11.319999694824219,11.119999885559082,11.15999984741211,11.289999961853027,19101192.0,10.707039833068848
2019-08-16,11.34000015258789,11.210000038146973,11.25,11.220000267028809,24823561.0,10.640654563903809
2019-08-19,11.380000114440918,11.079999923706055,11.220000267028809,11.380000114440918,38253341.0,10.79239273071289
2019-08-20,11.470000267028809,11.279999732971191,11.300000190734863,11.369999885559082,23758050.0,10.782909393310547
2019-08-21,11.4399995803833,11.34000015258789,11.350000381469727,11.40999984741211,14656537.0,10.820843696594238
2019-08-22,11.449999809265137,11.369999885559082,11.430000305175781,11.430000305175781,15866836.0,10.839811325073242
2019-08-23,11.59000015258789,11.380000114440918,11.390000343322754,11.59000015258789,33655377.0,10.991549491882324
2019-08-26,11.4399995803833,11.149999618530273,11.390000343322754,11.300000190734863,41845176.0,10.716524124145508
2019-08-27,11.569999694824219,11.300000190734863,11.369999885559082,11.300000190734863,66247458.0,10.716524124145508
2019-08-28,11.399999618530273,11.300000190734863,11.369999885559082,11.319999694824219,25525597.0,10.735490798950195
2019-08-29,11.350000381469727,11.180000305175781,11.300000190734863,11.229999542236328,28049594.0,10.650137901306152
2019-08-30,11.369999885559082,11.220000267028809,11.34000015258789,11.279999732971191,25424004.0,10.697555541992188
2019-09-02,11.420000076293945,11.239999771118164,11.300000190734863,11.34000015258789,27749879.0,10.7544584274292
2019-09-03,11.40999984741211,11.3100004196167,11.390000343322754,11.350000381469727,16286609.0,10.763941764831543
2019-09-04,11.5,11.359999656677246,11.399999618530273,11.489999771118164,30670961.0,10.896712303161621
2019-09-05,11.739999771118164,11.5,11.5,11.619999885559082,46828000.0,11.020000457763672
2019-09-06,11.699999809265137,11.579999923706055,11.680000305175781,11.6899995803833,34392057.0,11.086385726928711
2019-09-09,11.789999961853027,11.680000305175781,11.779999732971191,11.75,40059368.0,11.143287658691406
2019-09-10,11.859999656677246,11.6899995803833,11.789999961853027,11.850000381469727,37041097.0,11.23812484741211
2019-09-11,12.0,11.850000381469727,11.850000381469727,11.949999809265137,39063654.0,11.33296012878418
2019-09-12,12.09000015258789,11.920000076293945,12.079999923706055,12.0,26104824.0,11.380378723144531
2019-09-16,12.010000228881836,11.829999923706055,11.989999771118164,11.930000305175781,25489116.0,11.313993453979492
2019-09-17,12.010000228881836,11.770000457763672,11.960000038146973,11.8100004196167,33558932.0,11.200189590454102
2019-09-18,12.0,11.869999885559082,11.9399995803833,11.930000305175781,31387271.0,11.313993453979492
2019-09-19,12.0,11.880000114440918,12.0,11.9399995803833,23742171.0,11.323476791381836
2019-09-20,11.989999771118164,11.850000381469727,11.989999771118164,11.949999809265137,40109279.0,11.33296012878418
2019-09-23,11.920000076293945,11.680000305175781,11.899999618530273,11.75,27710795.0,11.143287658691406
2019-09-24,11.859999656677246,11.729999542236328,11.8100004196167,11.75,21870962.0,11.143287658691406
2019-09-25,11.949999809265137,11.6899995803833,11.75,11.8100004196167,30136356.0,11.200189590454102
2019-09-26,12.180000305175781,11.84000015258789,11.880000114440918,11.970000267028809,72726461.0,11.3519287109375
2019-09-27,11.989999771118164,11.760000228881836,11.949999809265137,11.899999618530273,36807878.0,11.285542488098145
2019-09-30,12.069999694824219,11.8100004196167,11.850000381469727,11.84000015258789,35947577.0,11.22864055633545
2019-10-08,12.029999732971191,11.800000190734863,11.800000190734863,11.899999618530273,32415886.0,11.285542488098145
2019-10-09,12.130000114440918,11.800000190734863,11.819999694824219,11.989999771118164,42209602.0,11.370895385742188
2019-10-10,12.039999961853027,11.90999984741211,12.020000457763672,11.960000038146973,27261229.0,11.34244441986084
2019-10-11,12.449999809265137,12.0,12.050000190734863,12.449999809265137,92030800.0,11.807143211364746
2019-10-14,13.220000267028809,12.520000457763672,12.59000015258789,12.9399995803833,123970103.0,12.271842002868652
2019-10-15,13.140000343322754,12.859999656677246,12.949999809265137,13.09000015258789,73394591.0,12.41409683227539
2019-10-16,13.329999923706055,12.899999618530273,13.079999923706055,13.079999923706055,67002223.0,12.40461254119873
2019-10-17,13.25,13.029999732971191,13.069999694824219,13.170000076293945,47869313.0,12.48996639251709
2019-10-18,13.289999961853027,12.720000267028809,13.239999771118164,12.779999732971191,64992896.0,12.120102882385254
2019-10-21,13.029999732971191,12.75,12.800000190734863,12.90999984741211,38996287.0,12.243391036987305
2019-10-22,13.050000190734863,12.770000457763672,13.029999732971191,12.930000305175781,31396257.0,12.262358665466309
2019-10-23,12.949999809265137,12.770000457763672,12.890000343322754,12.859999656677246,32821414.0,12.195972442626953
2019-10-24,13.239999771118164,12.949999809265137,12.979999542236328,13.09000015258789,103158806.0,12.41409683227539
2019-10-25,13.09000015258789,12.779999732971191,13.09000015258789,12.899999618530273,97876357.0,12.233906745910645
2019-10-28,12.880000114440918,12.649999618530273,12.75,12.699999809265137,72380466.0,12.044234275817871
2019-10-29,12.850000381469727,12.619999885559082,12.739999771118164,12.770000457763672,52604090.0,12.110620498657227
2019-10-30,12.789999961853027,12.520000457763672,12.75,12.59000015258789,53734730.0,11.93991470336914
2019-10-31,12.699999809265137,12.5,12.680000305175781,12.510000228881836,33347533.0,11.864045143127441
2019-11-01,12.829999923706055,12.4399995803833,12.5,12.75,62705733.0,12.091652870178223
2019-11-04,12.890000343322754,12.6899995803833,12.75,12.739999771118164,49737996.0,12.082168579101562
2019-11-05,13.1899995803833,12.6899995803833,12.739999771118164,12.949999809265137,74274389.0,12.281325340270996
2019-11-06,13.100000381469727,12.859999656677246,12.949999809265137,12.920000076293945,46023920.0,12.252874374389648
2019-11-07,12.949999809265137,12.710000038146973,12.949999809265137,12.760000228881836,46267281.0,12.101136207580566
2019-11-08,12.8100004196167,12.5600004196167,12.800000190734863,12.569999694824219,48841866.0,11.920947074890137
2019-11-11,12.479999542236328,12.289999961853027,12.479999542236328,12.289999961853027,38594267.0,11.655405044555664
2019-11-12,12.359999656677246,12.170000076293945,12.3100004196167,12.239999771118164,39239395.0,11.607986450195312
2019-11-13,12.289999961853027,12.149999618530273,12.210000038146973,12.229999542236328,32274979.0,11.598502159118652
2019-11-14,12.270000457763672,12.100000381469727,12.229999542236328,12.140000343322754,28943647.0,11.513150215148926
2019-11-15,12.260000228881836,12.119999885559082,12.220000267028809,12.149999618530273,27324299.0,11.52263355255127
2019-11-18,12.350000381469727,12.130000114440918,12.170000076293945,12.239999771118164,28796529.0,11.607986450195312
2019-11-19,12.3100004196167,12.180000305175781,12.199999809265137,12.229999542236328,29370803.0,11.598502159118652
2019-11-20,12.220000267028809,12.010000228881836,12.170000076293945,12.039999961853027,38092059.0,11.418313980102539
2019-11-21,12.039999961853027,11.90999984741211,12.0,11.960000038146973,34617175.0,11.34244441986084
2019-11-22,12.0600004196167,11.9399995803833,12.010000228881836,11.989999771118164,29531099.0,11.370895385742188
2019-11-25,12.140000343322754,12.0,12.029999732971191,12.069999694824219,25153256.0,11.44676399230957
2019-11-26,12.170000076293945,11.979999542236328,12.149999618530273,12.0600004196167,59633264.0,11.437281608581543
2019-11-27,12.069999694824219,11.899999618530273,12.069999694824219,11.989999771118164,28703956.0,11.370895385742188
2019-11-28,12.010000228881836,11.920000076293945,12.0,11.960000038146973,17797225.0,11.34244441986084
2019-11-29,12.069999694824219,11.890000343322754,11.930000305175781,11.90999984741211,24566935.0,11.295025825500488
2019-12-02,11.970000267028809,11.819999694824219,11.960000038146973,11.869999885559082,22163020.0,11.257091522216797
2019-12-03,11.899999618530273,11.770000457763672,11.8100004196167,11.859999656677246,19557865.0,11.247607231140137
2019-12-04,11.829999923706055,11.699999809265137,11.779999732971191,11.75,24734662.0,11.143287658691406
2019-12-05,11.890000343322754,11.760000228881836,11.789999961853027,11.890000343322754,24976130.0,11.2760591506958
2019-12-06,11.949999809265137,11.829999923706055,11.920000076293945,11.920000076293945,20654438.0,11.304510116577148
2019-12-09,11.930000305175781,11.850000381469727,11.899999618530273,11.899999618530273,17349258.0,11.285542488098145
2019-12-10,11.90999984741211,11.859999656677246,11.880000114440918,11.859999656677246,15324640.0,11.247607231140137
2019-12-11,11.989999771118164,11.850000381469727,11.880000114440918,11.979999542236328,33409045.0,11.361411094665527
2019-12-12,11.989999771118164,11.880000114440918,11.989999771118164,11.899999618530273,27021203.0,11.285542488098145
2019-12-13,12.119999885559082,11.9399995803833,11.979999542236328,12.119999885559082,59520554.0,11.494182586669922
2019-12-16,12.149999618530273,12.0,12.119999885559082,12.130000114440918,37971632.0,11.503666877746582
2019-12-17,12.510000228881836,12.100000381469727,12.170000076293945,12.390000343322754,57435605.0,11.75024127960205
2019-12-18,12.5,12.34000015258789,12.359999656677246,12.399999618530273,34565268.0,11.759724617004395
2019-12-19,12.5,12.380000114440918,12.399999618530273,12.40999984741211,23789907.0,11.769208908081055
2019-12-20,12.550000190734863,12.380000114440918,12.40999984741211,12.420000076293945,40150148.0,11.778692245483398
2019-12-23,12.460000038146973,12.170000076293945,12.460000038146973,12.199999809265137,37033891.0,11.570052146911621
2019-12-24,12.289999961853027,12.199999809265137,12.210000038146973,12.279999732971191,21671029.0,11.645920753479004
2019-12-25,12.289999961853027,12.199999809265137,12.289999961853027,12.239999771118164,13678175.0,11.607986450195312
2019-12-26,12.319999694824219,12.229999542236328,12.260000228881836,12.289999961853027,15739054.0,11.655405044555664
2019-12-27,12.430000305175781,12.25,12.25,12.319999694824219,27932109.0,11.683855056762695
2019-12-30,12.359999656677246,12.119999885559082,12.270000457763672,12.34000015258789,41051555.0,11.702823638916016
2019-12-31,12.380000114440918,12.210000038146973,12.319999694824219,12.369999885559082,31953628.0,11.731273651123047
2020-01-02,12.640000343322754,12.449999809265137,12.470000267028809,12.470000267028809,51629079.0,11.82611083984375
2020-01-03,12.630000114440918,12.470000267028809,12.569999694824219,12.600000381469727,38018810.0,11.949398040771484
2020-01-06,12.649999618530273,12.420000076293945,12.520000457763672,12.460000038146973,41001193.0,11.81662654876709
2020-01-07,12.600000381469727,12.460000038146973,12.510000228881836,12.5,28421482.0,11.854561805725098
2020-01-08,12.319999694824219,12.319999694824219,12.319999694824219,12.319999694824219,35240536.0,11.683855056762695
2020-01-09,12.430000305175781,12.350000381469727,12.390000343322754,12.369999885559082,26151448.0,11.731273651123047
2020-01-10,12.420000076293945,12.3100004196167,12.369999885559082,12.390000343322754,18321252.0,11.75024127960205
2020-01-13,12.40999984741211,12.40999984741211,12.40999984741211,12.40999984741211,20715566.0,11.769208908081055
2020-01-14,12.430000305175781,12.430000305175781,12.430000305175781,12.430000305175781,29994561.0,11.788176536560059
2020-01-15,12.449999809265137,12.25,12.40999984741211,12.25,31897217.0,11.617469787597656
2020-01-16,12.3100004196167,12.15999984741211,12.279999732971191,12.199999809265137,22454876.0,11.570052146911621
2020-01-17,12.289999961853027,12.15999984741211,12.220000267028809,12.229999542236328,17593111.0,11.598502159118652
2020-01-20,12.270000457763672,12.1899995803833,12.260000228881836,12.25,23734609.0,11.617469787597656
2020-01-21,12.25,12.039999961853027,12.199999809265137,12.079999923706055,31787474.0,11.45624828338623
2020-01-22,11.84000015258789,11.649999618530273,11.699999809265137,11.770000457763672,78133556.0,11.16225528717041
2020-01-23,11.75,11.319999694824219,11.75,11.350000381469727,76534796.0,10.763941764831543
2020-02-03,10.6899995803833,10.220000267028809,10.220000267028809,10.470000267028809,95367382.0,9.929381370544434
2020-02-04,10.739999771118164,10.510000228881836,10.510000228881836,10.65999984741211,66783767.0,10.109569549560547
2020-02-05,10.779999732971191,10.579999923706055,10.6899995803833,10.699999809265137,45046658.0,10.147504806518555
2020-02-06,10.859999656677246,10.649999618530273,10.8100004196167,10.789999961853027,38023801.0,10.232857704162598
2020-02-07,10.90999984741211,10.670000076293945,10.729999542236328,10.859999656677246,31896956.0,10.299242973327637
2020-02-10,10.84000015258789,10.710000038146973,10.760000228881836,10.770000457763672,34032121.0,10.213890075683594
2020-02-11,10.949999809265137,10.779999732971191,10.819999694824219,10.859999656677246,34856302.0,10.299242973327637
2020-02-12,10.880000114440918,10.760000228881836,10.84000015258789,10.859999656677246,26313927.0,10.299242973327637
2020-02-13,10.880000114440918,10.760000228881836,10.819999694824219,10.760000228881836,22630613.0,10.20440673828125
2020-02-14,10.880000114440918,10.739999771118164,10.760000228881836,10.859999656677246,22360549.0,10.299242973327637
2020-02-17,11.210000038146973,10.859999656677246,10.880000114440918,11.180000305175781,41343320.0,10.602720260620117
2020-02-18,11.180000305175781,11.039999961853027,11.09000015258789,11.0600004196167,30162703.0,10.488916397094727
2020-02-19,11.239999771118164,11.039999961853027,11.079999923706055,11.109999656677246,25100157.0,10.536334037780762
2020-02-20,11.270000457763672,11.0600004196167,11.170000076293945,11.229999542236328,36656416.0,10.650137901306152
2020-02-21,11.390000343322754,11.210000038146973,11.229999542236328,11.300000190734863,38949418.0,10.716524124145508
2020-02-24,11.34000015258789,11.100000381469727,11.229999542236328,11.15999984741211,44738622.0,10.583752632141113
2020-02-25,11.149999618530273,11.010000228881836,11.069999694824219,11.09000015258789,48324564.0,10.517367362976074
2020-02-26,11.329999923706055,11.010000228881836,11.010000228881836,11.199999809265137,51906287.0,10.621686935424805
2020-02-27,11.300000190734863,11.130000114440918,11.199999809265137,11.210000038146973,33029824.0,10.631170272827148
2020-02-28,11.180000305175781,10.850000381469727,11.109999656677246,10.850000381469727,50137988.0,10.289759635925293
2020-03-02,11.100000381469727,10.920000076293945,10.949999809265137,11.039999961853027,39245056.0,10.469948768615723
2020-03-03,11.229999542236328,11.039999961853027,11.130000114440918,11.0600004196167,39332460.0,10.488916397094727
2020-03-04,11.100000381469727,10.949999809265137,11.010000228881836,11.029999732971191,34628358.0,10.460464477539062
2020-03-05,11.319999694824219,11.029999732971191,11.079999923706055,11.319999694824219,73047882.0,10.735490798950195
2020-03-06,11.279999732971191,11.109999656677246,11.229999542236328,11.119999885559082,41587820.0,10.545817375183105
2020-03-09,11.0,10.75,11.0,10.779999732971191,59495242.0,10.223373413085938
2020-03-10,10.960000038146973,10.699999809265137,10.710000038146973,10.869999885559082,44761737.0,10.30872631072998
2020-03-11,10.930000305175781,10.770000457763672,10.930000305175781,10.770000457763672,31688826.0,10.213890075683594
2020-03-12,10.75,10.609999656677246,10.75,10.640000343322754,32632350.0,10.09060287475586
2020-03-13,10.729999542236328,10.279999732971191,10.399999618530273,10.699999809265137,57457109.0,10.147504806518555
2020-03-16,10.779999732971191,10.5,10.699999809265137,10.510000228881836,47649924.0,9.967315673828125
2020-03-17,10.6899995803833,10.289999961853027,10.680000305175781,10.430000305175781,42139008.0,9.891446113586426
2020-03-18,10.5,10.199999809265137,10.399999618530273,10.210000038146973,33176646.0,9.682806015014648
2020-03-19,10.34000015258789,9.859999656677246,10.1899995803833,9.9399995803833,55707113.0,9.426746368408203
2020-03-20,10.180000305175781,9.960000038146973,10.119999885559082,10.09000015258789,42609358.0,9.569002151489258
2020-03-23,9.949999809265137,9.819999694824219,9.949999809265137,9.84000015258789,28286030.0,9.331911087036133
2020-03-24,10.130000114440918,9.979999542236328,10.029999732971191,10.0600004196167,28990754.0,9.54055118560791
2020-03-25,10.239999771118164,10.119999885559082,10.199999809265137,10.149999618530273,32172278.0,9.625903129577637
2020-03-26,10.369999885559082,10.079999923706055,10.100000381469727,10.229999542236328,30921803.0,9.701772689819336
2020-03-27,10.380000114440918,10.199999809265137,10.350000381469727,10.239999771118164,27107951.0,9.71125602722168
2020-03-30,10.279999732971191,10.109999656677246,10.180000305175781,10.279999732971191,26046018.0,9.749191284179688
2020-03-31,10.359999656677246,10.130000114440918,10.300000190734863,10.149999618530273,26144854.0,9.625903129577637
2020-04-01,10.260000228881836,10.09000015258789,10.109999656677246,10.09000015258789,22479192.0,9.569002151489258
2020-04-02,10.199999809265137,10.069999694824219,10.09000015258789,10.199999809265137,17042135.0,9.673321723937988
2020-04-03,10.210000038146973,10.119999885559082,10.130000114440918,10.149999618530273,14842382.0,9.625903129577637
2020-04-07,10.329999923706055,10.229999542236328,10.300000190734863,10.279999732971191,23825611.0,9.749191284179688
2020-04-08,10.289999961853027,10.180000305175781,10.25,10.239999771118164,17952255.0,9.71125602722168
2020-04-09,10.289999961853027,10.180000305175781,10.260000228881836,10.199999809265137,13569586.0,9.673321723937988
2020-04-10,10.239999771118164,10.149999618530273,10.220000267028809,10.210000038146973,16625528.0,9.682806015014648
2020-04-13,10.220000267028809,10.100000381469727,10.149999618530273,10.109999656677246,11966986.0,9.587968826293945
2020-04-14,10.25,10.119999885559082,10.170000076293945,10.25,17792926.0,9.72074031829834
2020-04-15,10.270000457763672,10.149999618530273,10.199999809265137,10.180000305175781,14945608.0,9.6543550491333
2020-04-16,10.180000305175781,10.100000381469727,10.100000381469727,10.15999984741211,14403197.0,9.635387420654297
2020-04-17,10.229999542236328,10.149999618530273,10.180000305175781,10.199999809265137,22744411.0,9.673321723937988
2020-04-20,10.1899995803833,10.09000015258789,10.149999618530273,10.109999656677246,23503715.0,9.587968826293945
2020-04-21,10.119999885559082,10.010000228881836,10.069999694824219,10.029999732971191,17557525.0,9.512100219726562
2020-04-22,10.069999694824219,9.979999542236328,10.020000457763672,10.069999694824219,15802441.0,9.550034523010254
2020-04-23,10.100000381469727,10.010000228881836,10.100000381469727,10.0600004196167,16878643.0,9.54055118560791
2020-04-24,10.09000015258789,10.010000228881836,10.0600004196167,10.0600004196167,16973113.0,9.54055118560791
2020-04-27,10.420000076293945,10.149999618530273,10.149999618530273,10.34000015258789,50342806.0,9.806093215942383
2020-04-28,10.380000114440918,10.220000267028809,10.359999656677246,10.329999923706055,29222578.0,9.796609878540039
2020-04-29,10.609999656677246,10.329999923706055,10.350000381469727,10.609999656677246,35056836.0,10.062150955200195
2020-04-30,10.789999961853027,10.5600004196167,10.579999923706055,10.630000114440918,30906971.0,10.081119537353516
2020-05-06,10.489999771118164,10.359999656677246,10.4399995803833,10.460000038146973,41378362.0,9.919897079467773
2020-05-07,10.449999809265137,10.369999885559082,10.449999809265137,10.390000343322754,26211656.0,9.853511810302734
2020-05-08,10.489999771118164,10.399999618530273,10.4399995803833,10.4399995803833,20927670.0,9.90092945098877
2020-05-11,10.539999961853027,10.420000076293945,10.4399995803833,10.430000305175781,21472495.0,9.891446113586426
2020-05-12,10.479999542236328,10.34000015258789,10.4399995803833,10.34000015258789,19405945.0,9.806093215942383
2020-05-13,10.390000343322754,10.279999732971191,10.3100004196167,10.380000114440918,15574310.0,9.844027519226074
2020-05-14,10.359999656677246,10.270000457763672,10.319999694824219,10.300000190734863,15892376.0,9.768158912658691
2020-05-15,10.380000114440918,10.260000228881836,10.359999656677246,10.279999732971191,13753770.0,9.749191284179688
2020-05-18,10.430000305175781,10.25,10.279999732971191,10.319999694824219,15675941.0,9.787125587463379
2020-05-19,10.449999809265137,10.34000015258789,10.449999809265137,10.350000381469727,12576997.0,9.815577507019043
2020-05-20,10.420000076293945,10.329999923706055,10.369999885559082,10.40999984741211,20046300.0,9.872478485107422
2020-05-21,10.4399995803833,10.329999923706055,10.4399995803833,10.329999923706055,14361684.0,9.796609878540039
2020-05-22,10.34000015258789,10.140000343322754,10.300000190734863,10.140000343322754,23722915.0,9.61642074584961
2020-05-25,10.3100004196167,10.130000114440918,10.300000190734863,10.270000457763672,15722012.0,9.739707946777344
2020-05-26,10.319999694824219,10.25,10.319999694824219,10.270000457763672,14372249.0,9.739707946777344
2020-05-27,10.380000114440918,10.25,10.279999732971191,10.350000381469727,20145712.0,9.815577507019043
2020-05-28,10.550000190734863,10.359999656677246,10.359999656677246,10.529999732971191,38263189.0,9.986282348632812
2020-05-29,10.569999694824219,10.449999809265137,10.449999809265137,10.569999694824219,27529427.0,10.024216651916504
2020-06-01,10.720000267028809,10.569999694824219,10.630000114440918,10.649999618530273,28612841.0,10.100086212158203
2020-06-02,10.739999771118164,10.579999923706055,10.579999923706055,10.680000305175781,25922545.0,10.12853717803955
2020-06-03,10.869999885559082,10.699999809265137,10.75,10.699999809265137,27352188.0,10.147504806518555
2020-06-04,10.800000190734863,10.640000343322754,10.800000190734863,10.640000343322754,17559033.0,10.09060287475586
2020-06-05,10.6899995803833,10.5600004196167,10.680000305175781,10.670000076293945,20958291.0,10.119053840637207
2020-06-08,10.720000267028809,10.600000381469727,10.640000343322754,10.609999656677246,18251152.0,10.062150955200195
2020-06-09,10.720000267028809,10.579999923706055,10.619999885559082,10.680000305175781,17263160.0,10.12853717803955
2020-06-10,10.710000038146973,10.579999923706055,10.710000038146973,10.579999923706055,16693480.0,10.033700942993164
2020-06-11,10.609999656677246,10.449999809265137,10.579999923706055,10.479999542236328,25171455.0,9.938863754272461
2020-06-12,10.579999923706055,10.430000305175781,10.579999923706055,10.550000190734863,25514482.0,10.005249977111816
2020-06-15,10.489999771118164,10.350000381469727,10.40999984741211,10.350000381469727,25497883.0,9.815577507019043
2020-06-16,10.5,10.399999618530273,10.4399995803833,10.449999809265137,17682742.0,9.910412788391113
2020-06-17,10.510000228881836,10.430000305175781,10.4399995803833,10.470000267028809,16148594.0,9.929381370544434
2020-06-18,10.569999694824219,10.390000343322754,10.420000076293945,10.5,20856551.0,9.957831382751465
2020-06-19,10.680000305175781,10.5,10.5600004196167,10.609999656677246,39814479.0,10.062150955200195
2020-06-22,10.65999984741211,10.529999732971191,10.569999694824219,10.550000190734863,24611903.0,10.005249977111816
2020-06-23,10.569999694824219,10.470000267028809,10.510000228881836,10.479999542236328,19602212.0,9.938863754272461
2020-06-24,10.609999656677246,10.5,10.539999961853027,10.600000381469727,22873884.0,10.052668571472168
2020-06-29,10.729999542236328,10.489999771118164,10.630000114440918,10.569999694824219,27875619.0,10.024216651916504
2020-06-30,10.640000343322754,10.539999961853027,10.59000015258789,10.579999923706055,22886764.0,10.033700942993164
2020-07-01,10.760000228881836,10.550000190734863,10.59000015258789,10.739999771118164,36690710.0,10.185439109802246
2020-07-02,11.050000190734863,10.699999809265137,10.729999542236328,11.050000190734863,60951268.0,10.479432106018066
2020-07-03,11.260000228881836,11.020000457763672,11.079999923706055,11.1899995803833,82238477.0,10.612202644348145
2020-07-06,12.3100004196167,11.289999961853027,11.300000190734863,12.199999809265137,149558001.0,11.570052146911621
2020-07-07,12.6899995803833,12.100000381469727,12.449999809265137,12.109999656677246,131469759.0,11.484699249267578
2020-07-08,12.4399995803833,12.029999732971191,12.170000076293945,12.140000343322754,104879230.0,11.513150215148926
2020-07-09,12.260000228881836,11.9399995803833,12.260000228881836,11.989999771118164,91311738.0,11.370895385742188
2020-07-10,12.09000015258789,11.550000190734863,11.979999542236328,11.600000381469727,78611864.0,11.001033782958984
2020-07-13,11.850000381469727,11.5600004196167,11.600000381469727,11.65999984741211,96564333.0,11.057934761047363
2020-07-14,11.6899995803833,11.329999923706055,11.609999656677246,11.380000114440918,79944260.0,10.79239273071289
2020-07-15,11.470000267028809,11.140000343322754,11.470000267028809,11.180000305175781,92438310.0,10.602720260620117
2020-07-16,11.479999542236328,11.199999809265137,11.25,11.199999809265137,96614162.0,10.621686935424805
2020-07-17,11.390000343322754,11.170000076293945,11.369999885559082,11.270000457763672,68639480.0,10.68807315826416
2020-07-20,11.569999694824219,11.270000457763672,11.319999694824219,11.520000457763672,78766518.0,10.925164222717285
2020-07-21,11.609999656677246,11.399999618530273,11.59000015258789,11.539999961853027,55004587.0,10.944130897521973
2020-07-22,11.75,11.5,11.550000190734863,11.619999885559082,98687637.0,11.020000457763672
2020-07-23,10.989999771118164,10.609999656677246,10.989999771118164,10.84000015258789,86806896.0,10.84000015258789
2020-07-24,10.800000190734863,10.399999618530273,10.779999732971191,10.420000076293945,72886391.0,10.420000076293945
2020-07-27,10.550000190734863,10.319999694824219,10.550000190734863,10.369999885559082,44655910.0,10.369999885559082
2020-07-28,10.539999961853027,10.350000381469727,10.460000038146973,10.390000343322754,32599274.0,10.390000343322754
2020-07-29,10.539999961853027,10.319999694824219,10.350000381469727,10.510000228881836,45256602.0,10.510000228881836
2020-07-30,10.529999732971191,10.399999618530273,10.510000228881836,10.399999618530273,40443481.0,10.399999618530273
2020-07-31,10.520000457763672,10.3100004196167,10.40999984741211,10.359999656677246,65368427.0,10.359999656677246
2020-08-03,10.479999542236328,10.369999885559082,10.399999618530273,10.40999984741211,56272005.0,10.40999984741211
2020-08-04,10.720000267028809,10.430000305175781,10.460000038146973,10.65999984741211,88522454.0,10.65999984741211
2020-08-05,10.640000343322754,10.449999809265137,10.640000343322754,10.510000228881836,46011280.0,10.510000228881836
2020-08-06,10.630000114440918,10.40999984741211,10.569999694824219,10.529999732971191,42484232.0,10.529999732971191
2020-08-07,10.529999732971191,10.359999656677246,10.510000228881836,10.430000305175781,44271966.0,10.430000305175781
2020-08-10,10.569999694824219,10.390000343322754,10.420000076293945,10.520000457763672,48973967.0,10.520000457763672
2020-08-11,10.680000305175781,10.449999809265137,10.579999923706055,10.470000267028809,63673224.0,10.470000267028809
2020-08-12,10.600000381469727,10.460000038146973,10.489999771118164,10.5600004196167,43268629.0,10.5600004196167
2020-08-13,10.609999656677246,10.5,10.600000381469727,10.510000228881836,25798477.0,10.510000228881836
2020-08-14,10.600000381469727,10.479999542236328,10.529999732971191,10.59000015258789,37584530.0,10.59000015258789
2020-08-17,10.979999542236328,10.569999694824219,10.59000015258789,10.84000015258789,98742699.0,10.84000015258789
2020-08-18,10.850000381469727,10.630000114440918,10.850000381469727,10.6899995803833,54091961.0,10.6899995803833
2020-08-19,10.739999771118164,10.569999694824219,10.6899995803833,10.579999923706055,43448106.0,10.579999923706055
2020-08-20,10.569999694824219,10.430000305175781,10.5600004196167,10.470000267028809,53539028.0,10.470000267028809
2020-08-21,10.5600004196167,10.449999809265137,10.5600004196167,10.5,31451520.0,10.5
2020-08-24,10.5600004196167,10.4399995803833,10.5600004196167,10.460000038146973,38982822.0,10.460000038146973
2020-08-25,10.510000228881836,10.40999984741211,10.479999542236328,10.449999809265137,37897250.0,10.449999809265137
2020-08-26,10.449999809265137,10.350000381469727,10.430000305175781,10.369999885559082,39278732.0,10.369999885559082
2020-08-27,10.399999618530273,10.319999694824219,10.380000114440918,10.350000381469727,30462492.0,10.350000381469727
2020-08-28,10.460000038146973,10.3100004196167,10.34000015258789,10.460000038146973,53131203.0,10.460000038146973
2020-08-31,10.510000228881836,10.319999694824219,10.460000038146973,10.359999656677246,80037356.0,10.359999656677246
2020-09-01,10.359999656677246,10.260000228881836,10.34000015258789,10.289999961853027,53931233.0,10.289999961853027
2020-09-02,10.289999961853027,10.119999885559082,10.279999732971191,10.180000305175781,56787081.0,10.180000305175781
2020-09-03,10.229999542236328,10.109999656677246,10.1899995803833,10.119999885559082,40832020.0,10.119999885559082
2020-09-04,10.149999618530273,10.010000228881836,10.069999694824219,10.069999694824219,38443982.0,10.069999694824219
2020-09-07,10.15999984741211,10.010000228881836,10.069999694824219,10.010000228881836,58564585.0,10.010000228881836
2020-09-08,10.09000015258789,10.010000228881836,10.039999961853027,10.050000190734863,52972540.0,10.050000190734863
2020-09-09,10.079999923706055,10.0,10.010000228881836,10.010000228881836,49418500.0,10.010000228881836
2020-09-10,10.0600004196167,9.9399995803833,10.0600004196167,9.960000038146973,54169916.0,9.960000038146973
2020-09-11,9.960000038146973,9.850000381469727,9.949999809265137,9.920000076293945,49947642.0,9.920000076293945
2020-09-14,9.949999809265137,9.859999656677246,9.949999809265137,9.899999618530273,38851230.0,9.899999618530273
2020-09-15,9.920000076293945,9.850000381469727,9.90999984741211,9.859999656677246,46601549.0,9.859999656677246
2020-09-16,9.899999618530273,9.800000190734863,9.869999885559082,9.859999656677246,51470657.0,9.859999656677246
2020-09-17,9.890000343322754,9.800000190734863,9.869999885559082,9.829999923706055,43171675.0,9.829999923706055
2020-09-18,9.9399995803833,9.800000190734863,9.84000015258789,9.9399995803833,95230581.0,9.9399995803833
2020-09-21,9.970000267028809,9.829999923706055,9.9399995803833,9.84000015258789,55998716.0,9.84000015258789
2020-09-22,9.84000015258789,9.6899995803833,9.8100004196167,9.699999809265137,65952098.0,9.699999809265137
2020-09-23,9.720000267028809,9.619999885559082,9.710000038146973,9.630000114440918,41909587.0,9.630000114440918
2020-09-24,9.619999885559082,9.460000038146973,9.609999656677246,9.5,53858739.0,9.5
2020-09-25,9.529999732971191,9.460000038146973,9.5,9.470000267028809,29487505.0,9.470000267028809
2020-09-28,9.529999732971191,9.460000038146973,9.489999771118164,9.460000038146973,26257827.0,9.460000038146973
2020-09-29,9.520000457763672,9.430000305175781,9.5,9.430000305175781,32988266.0,9.430000305175781
2020-09-30,9.489999771118164,9.350000381469727,9.449999809265137,9.390000343322754,39006807.0,9.390000343322754
2020-10-09,9.479999542236328,9.399999618530273,9.4399995803833,9.420000076293945,39772687.0,9.420000076293945
2020-10-12,9.630000114440918,9.420000076293945,9.449999809265137,9.59000015258789,66671637.0,9.59000015258789
2020-10-13,9.579999923706055,9.520000457763672,9.579999923706055,9.539999961853027,28059097.0,9.539999961853027
2020-10-14,9.5600004196167,9.5,9.539999961853027,9.529999732971191,42969217.0,9.529999732971191
2020-10-15,9.720000267028809,9.529999732971191,9.539999961853027,9.619999885559082,66146732.0,9.619999885559082
2020-10-16,9.770000457763672,9.600000381469727,9.609999656677246,9.720000267028809,74850236.0,9.720000267028809
2020-10-19,9.930000305175781,9.640000343322754,9.729999542236328,9.649999618530273,84532385.0,9.649999618530273
2020-10-20,9.649999618530273,9.510000228881836,9.630000114440918,9.579999923706055,46687029.0,9.579999923706055
2020-10-21,9.699999809265137,9.510000228881836,9.579999923706055,9.699999809265137,61622129.0,9.699999809265137
2020-10-22,9.760000228881836,9.59000015258789,9.670000076293945,9.649999618530273,47288884.0,9.649999618530273
2020-10-23,9.789999961853027,9.619999885559082,9.630000114440918,9.699999809265137,70954476.0,9.699999809265137
2020-10-26,9.75,9.59000015258789,9.720000267028809,9.600000381469727,52711443.0,9.600000381469727
2020-10-27,9.59000015258789,9.510000228881836,9.59000015258789,9.520000457763672,19772341.0,9.520000457763672