Date,High,Low,Open,Close,Volume,Adj Close
2012-06-18,9.226670265197754,8.9399995803833,9.07332992553711,8.973329544067383,881575.0,7.925735950469971
2012-06-19,9.026670455932617,8.726670265197754,9.026670455932617,8.846670150756836,1431801.0,7.813864231109619
2012-06-20,8.899999618530273,8.5,8.899999618530273,8.586669921875,2078818.0,7.584216594696045
2012-06-21,8.546669960021973,8.300000190734863,8.546669960021973,8.479999542236328,1388592.0,7.489999771118164
2012-06-25,8.4399995803833,8.126669883728027,8.4399995803833,8.359999656677246,1943365.0,7.384008407592773
2012-06-26,8.359999656677246,8.153329849243164,8.15999984741211,8.25333023071289,1143505.0,7.289792060852051
2012-06-27,8.326669692993164,8.113329887390137,8.306670188903809,8.133330345153809,1270371.0,7.183802127838135
2012-06-28,8.186670303344727,7.71999979019165,8.133330345153809,7.800000190734863,2002269.0,6.889387130737305
2012-06-29,8.086669921875,7.666669845581055,7.679999828338623,8.053330421447754,1141404.0,7.113142490386963
2012-07-02,8.100000381469727,7.860000133514404,8.033329963684082,7.880000114440918,1463379.0,6.960047721862793
2012-07-03,7.880000114440918,7.460000038146973,7.800000190734863,7.533329963684082,4043109.0,6.653849124908447
2012-07-04,7.566669940948486,7.333330154418945,7.533329963684082,7.526669979095459,3225249.0,6.6479668617248535
2012-07-05,7.453330039978027,7.199999809265137,7.453330039978027,7.253330230712891,1310472.0,6.406538009643555
2012-07-06,7.453330039978027,7.146669864654541,7.293330192565918,7.386670112609863,1338012.0,6.524311065673828
2012-07-09,7.360000133514404,6.733329772949219,7.306670188903809,7.106669902801514,3305529.0,6.2769999504089355
2012-07-10,7.073329925537109,6.666669845581055,6.960000038146973,6.746669769287109,3611518.0,5.959028244018555
2012-07-11,6.800000190734863,6.599999904632568,6.713329792022705,6.693329811096191,2371195.0,5.911915302276611
2012-07-12,6.966670036315918,6.733329772949219,6.746669769287109,6.933330059051514,4730547.0,6.123896598815918
2012-07-13,6.926670074462891,6.686669826507568,6.893330097198486,6.739999771118164,3239053.0,5.953136444091797
2012-07-16,6.806670188903809,6.199999809265137,6.806670188903809,6.480000019073486,3136138.0,5.723490238189697
2012-07-17,6.646669864654541,6.340000152587891,6.386670112609863,6.579999923706055,2888608.0,5.81181526184082
2012-07-18,6.666669845581055,6.420000076293945,6.5,6.606669902801514,2162379.0,5.835372447967529
2012-07-19,6.86667013168335,6.546669960021973,6.586669921875,6.699999809265137,5432583.0,5.917806148529053
2012-07-20,6.733329772949219,6.566669940948486,6.686669826507568,6.613329887390137,2351260.0,5.841254234313965
2012-07-23,6.599999904632568,6.346670150756836,6.599999904632568,6.493330001831055,2773911.0,5.735264301300049
2012-07-24,6.666669845581055,6.400000095367432,6.406670093536377,6.579999923706055,1441296.0,5.81181526184082
2012-07-25,6.566669940948486,6.426670074462891,6.533329963684082,6.466670036315918,1270045.0,5.711716651916504
2012-07-26,6.599999904632568,6.36667013168335,6.426670074462891,6.473330020904541,1457836.0,5.7175984382629395
2012-07-27,6.586669921875,6.433330059051514,6.473330020904541,6.573329925537109,1251931.0,5.805924415588379
2012-07-30,6.599999904632568,6.233329772949219,6.579999923706055,6.420000076293945,1967559.0,5.67049503326416
2012-07-31,6.400000095367432,6.199999809265137,6.313330173492432,6.206669807434082,1225905.0,5.482069969177246
2012-08-01,6.460000038146973,6.073329925537109,6.113329887390137,6.300000190734863,1819227.0,5.564505577087402
2012-08-02,6.333330154418945,6.079999923706055,6.28000020980835,6.166669845581055,1186404.0,5.446740627288818
2012-08-03,6.293330192565918,6.106669902801514,6.146669864654541,6.293330192565918,1461138.0,5.5586137771606445
2012-08-06,6.5,6.193329811096191,6.266670227050781,6.480000019073486,2201383.0,5.723490238189697
2012-08-07,6.853330135345459,6.440000057220459,6.446670055389404,6.71999979019165,5320893.0,5.9354705810546875
2012-08-08,6.826670169830322,6.606669902801514,6.666669845581055,6.746669769287109,4826268.0,5.959028244018555
2012-08-09,6.853330135345459,6.619999885559082,6.686669826507568,6.806670188903809,3970941.0,6.01202392578125
2012-08-10,6.913330078125,6.733329772949219,6.800000190734863,6.746669769287109,3187512.0,5.959028244018555
2012-08-13,6.800000190734863,6.573329925537109,6.726669788360596,6.666669845581055,2131075.0,5.888367176055908
2012-08-14,6.826670169830322,6.406670093536377,6.673329830169678,6.800000190734863,2794372.0,6.00613260269165
2012-08-15,6.886670112609863,6.606669902801514,6.746669769287109,6.626669883728027,1951755.0,5.853036880493164
2012-08-16,6.766670227050781,6.519999980926514,6.599999904632568,6.606669902801514,1294153.0,5.835372447967529
2012-08-17,6.926670074462891,6.533329963684082,6.606669902801514,6.900000095367432,3617791.0,6.094458103179932
2012-08-20,7.019999980926514,6.733329772949219,6.86667013168335,6.986670017242432,6195477.0,6.171009063720703
2012-08-21,7.119999885559082,6.900000095367432,6.980000019073486,7.039999961853027,6770356.0,6.218113422393799
2012-08-22,7.106669902801514,6.820000171661377,7.013329982757568,6.853330135345459,3783219.0,6.053236484527588
2012-08-23,6.900000095367432,6.613329887390137,6.846670150756836,6.733329772949219,5064513.0,5.9472455978393555
2012-08-24,6.706669807434082,6.460000038146973,6.673329830169678,6.593329906463623,3043677.0,5.823589324951172
2012-08-27,6.526669979095459,6.153329849243164,6.526669979095459,6.226669788360596,3407428.0,5.499734878540039
2012-08-28,6.306670188903809,6.139999866485596,6.166669845581055,6.199999809265137,1997088.0,5.476179599761963
2012-08-29,6.28000020980835,6.146669864654541,6.166669845581055,6.260000228881836,1589737.0,5.5291748046875
2012-08-30,6.260000228881836,5.920000076293945,6.260000228881836,6.106669902801514,2067925.0,5.393745422363281
2012-08-31,6.186669826507568,6.0,6.0,6.153329849243164,1016577.0,5.434957504272461
2012-09-03,6.333330154418945,6.099999904632568,6.146669864654541,6.306670188903809,1835373.0,5.570396900177002
2012-09-04,6.320000171661377,6.126669883728027,6.273330211639404,6.146669864654541,1092493.0,5.429075717926025
2012-09-05,6.233329772949219,6.066669940948486,6.106669902801514,6.179999828338623,1058811.0,5.458514213562012
2012-09-06,6.286670207977295,6.159999847412109,6.28000020980835,6.233329772949219,1158358.0,5.505618095397949
2012-09-07,6.619999885559082,6.253330230712891,6.293330192565918,6.559999942779541,3991410.0,5.7941508293151855
2012-09-10,6.739999771118164,6.519999980926514,6.606669902801514,6.71999979019165,4037809.0,5.9354705810546875
2012-09-11,6.733329772949219,6.606669902801514,6.673329830169678,6.726669788360596,2052873.0,5.9413628578186035
2012-09-12,6.786670207977295,6.619999885559082,6.733329772949219,6.71999979019165,2313196.0,5.9354705810546875
2012-09-13,6.733329772949219,6.559999942779541,6.733329772949219,6.653329849243164,3048049.0,5.876585006713867
2012-09-14,6.726669788360596,6.519999980926514,6.71999979019165,6.579999923706055,2471433.0,5.81181526184082
2012-09-17,6.733329772949219,6.266670227050781,6.593329906463623,6.28000020980835,1950586.0,5.546840190887451
2012-09-18,6.313330173492432,6.119999885559082,6.266670227050781,6.233329772949219,1864318.0,5.505618095397949
2012-09-19,6.393330097198486,6.206669807434082,6.233329772949219,6.360000133514404,1438923.0,5.617500305175781
2012-09-20,6.313330173492432,6.146669864654541,6.313330173492432,6.246669769287109,1165879.0,5.517400741577148
2012-09-21,6.266670227050781,6.159999847412109,6.193329811096191,6.199999809265137,783505.0,5.476179599761963
2012-09-24,6.179999828338623,6.033329963684082,6.179999828338623,6.13332986831665,546054.0,5.41729211807251
2012-09-25,6.179999828338623,6.053329944610596,6.106669902801514,6.073329925537109,503637.0,5.364297389984131
2012-09-26,6.066669940948486,5.833330154418945,6.033329963684082,5.946670055389404,1248991.0,5.252424716949463
2012-09-27,6.173329830169678,5.873330116271973,5.873330116271973,6.13332986831665,1383592.0,5.41729211807251
2012-09-28,6.313330173492432,6.006669998168945,6.099999904632568,6.306670188903809,1394811.0,5.570396900177002
2012-10-08,6.293330192565918,6.173329830169678,6.293330192565918,6.173329830169678,734400.0,5.452622413635254
2012-10-09,6.433330059051514,6.166669845581055,6.173329830169678,6.386670112609863,1633431.0,5.641056537628174
2012-10-10,6.619999885559082,6.306670188903809,6.380000114440918,6.559999942779541,4045174.0,5.7941508293151855
2012-10-11,6.566669940948486,6.333330154418945,6.566669940948486,6.480000019073486,2130541.0,5.723490238189697
2012-10-12,6.526669979095459,6.333330154418945,6.433330059051514,6.393330097198486,902538.0,5.646939754486084
2012-10-15,6.426670074462891,6.066669940948486,6.426670074462891,6.126669883728027,1513924.0,5.411410331726074
2012-10-16,6.233329772949219,6.099999904632568,6.119999885559082,6.226669788360596,1502110.0,5.499734878540039
2012-10-17,6.233329772949219,6.119999885559082,6.233329772949219,6.226669788360596,784396.0,5.499734878540039
2012-10-18,6.400000095367432,6.186669826507568,6.233329772949219,6.386670112609863,1892205.0,5.641056537628174
2012-10-19,6.446670055389404,6.320000171661377,6.386670112609863,6.400000095367432,1164904.0,5.652830123901367
2012-10-22,6.5,6.253330230712891,6.253330230712891,6.480000019073486,1407279.0,5.723490238189697
2012-10-23,6.619999885559082,6.400000095367432,6.480000019073486,6.606669902801514,4253664.0,5.835372447967529
2012-10-24,6.986670017242432,6.466670036315918,6.559999942779541,6.873330116271973,7191306.0,6.070901393890381
2012-10-25,6.926670074462891,6.63332986831665,6.800000190734863,6.686669826507568,4327416.0,5.906033039093018
2012-10-26,6.666669845581055,6.266670227050781,6.666669845581055,6.579999923706055,2681200.0,5.81181526184082
2012-10-29,6.599999904632568,6.393330097198486,6.466670036315918,6.593329906463623,1320210.0,5.823589324951172
2012-10-30,6.686669826507568,6.506669998168945,6.599999904632568,6.599999904632568,1229730.0,5.82948112487793
2012-10-31,6.760000228881836,6.480000019073486,6.573329925537109,6.753330230712891,2386672.0,5.964910507202148
2012-11-01,6.846670150756836,6.673329830169678,6.760000228881836,6.826670169830322,2427523.0,6.029688835144043
2012-11-02,6.893330097198486,6.726669788360596,6.820000171661377,6.733329772949219,1744905.0,5.9472455978393555
2012-11-05,6.860000133514404,6.679999828338623,6.71999979019165,6.706669807434082,1279983.0,5.9236979484558105
2012-11-06,6.739999771118164,6.533329963684082,6.673329830169678,6.619999885559082,1499413.0,5.847146034240723
2012-11-07,6.706669807434082,6.553329944610596,6.63332986831665,6.646669864654541,1039156.0,5.870702743530273
2012-11-08,6.613329887390137,6.386670112609863,6.599999904632568,6.426670074462891,1633425.0,5.676386833190918
2012-11-09,6.486670017242432,6.340000152587891,6.440000057220459,6.460000038146973,854974.0,5.705825328826904
2012-11-12,6.5,6.353330135345459,6.406670093536377,6.373330116271973,602382.0,5.629274368286133
2012-11-13,6.36667013168335,6.106669902801514,6.340000152587891,6.253330230712891,1130265.0,5.523283958435059
2012-11-14,6.320000171661377,6.146669864654541,6.199999809265137,6.266670227050781,551224.0,5.5350661277771
2012-11-15,6.28000020980835,6.033329963684082,6.28000020980835,6.046669960021973,733288.0,5.340749740600586
2012-11-16,6.13332986831665,6.0,6.006669998168945,6.113329887390137,632446.0,5.399628162384033
2012-11-19,6.179999828338623,6.039999961853027,6.13332986831665,6.173329830169678,395283.0,5.452622413635254
2012-11-20,6.179999828338623,6.113329887390137,6.179999828338623,6.166669845581055,399204.0,5.446740627288818
2012-11-21,6.193329811096191,6.053329944610596,6.179999828338623,6.193329811096191,515169.0,5.470287799835205
2012-11-22,6.186669826507568,6.0,6.186669826507568,6.13332986831665,490435.0,5.41729211807251
2012-11-23,6.159999847412109,6.059999942779541,6.066669940948486,6.113329887390137,777468.0,5.399628162384033
2012-11-26,6.113329887390137,6.006669998168945,6.066669940948486,6.059999942779541,887991.0,5.352524280548096
2012-11-27,6.053329944610596,5.599999904632568,6.0,5.733329772949219,1855962.0,5.063990592956543
2012-11-28,5.673329830169678,5.480000019073486,5.673329830169678,5.653329849243164,1168848.0,4.993330478668213
2012-11-29,5.666669845581055,5.546669960021973,5.573329925537109,5.646669864654541,842305.0,4.987447261810303
2012-11-30,5.78000020980835,5.579999923706055,5.639999866485596,5.746669769287109,525034.0,5.075772762298584
2012-12-03,5.800000190734863,5.566669940948486,5.706669807434082,5.706669807434082,501934.0,5.040443420410156
2012-12-04,5.846670150756836,5.533329963684082,5.666669845581055,5.78000020980835,627547.0,5.1052117347717285
2012-12-05,6.086669921875,5.646669864654541,5.733329772949219,6.073329925537109,1688401.0,5.364297389984131
2012-12-06,6.079999923706055,5.946670055389404,6.046669960021973,6.073329925537109,889350.0,5.364297389984131
2012-12-07,6.193329811096191,6.006669998168945,6.066669940948486,6.153329849243164,1125369.0,5.434957504272461
2012-12-10,6.226669788360596,6.099999904632568,6.113329887390137,6.199999809265137,1285053.0,5.476179599761963
2012-12-11,6.186669826507568,6.086669921875,6.186669826507568,6.153329849243164,650389.0,5.434957504272461
2012-12-12,6.13332986831665,5.966670036315918,6.119999885559082,6.113329887390137,999864.0,5.399628162384033
2012-12-13,6.093329906463623,6.0,6.079999923706055,6.059999942779541,782004.0,5.352524280548096
2012-12-14,6.666669845581055,6.059999942779541,6.059999942779541,6.653329849243164,5737873.0,5.876585006713867
2012-12-17,6.733329772949219,6.599999904632568,6.726669788360596,6.699999809265137,2663784.0,5.917806148529053
2012-12-18,6.906670093536377,6.553329944610596,6.666669845581055,6.739999771118164,3363954.0,5.953136444091797
2012-12-19,6.900000095367432,6.639999866485596,6.726669788360596,6.78000020980835,2040264.0,5.988467216491699
2012-12-20,6.766670227050781,6.599999904632568,6.766670227050781,6.760000228881836,2330566.0,5.970801830291748
2012-12-21,6.846670150756836,6.613329887390137,6.699999809265137,6.826670169830322,2493315.0,6.029688835144043
2012-12-24,7.493330001831055,6.699999809265137,6.800000190734863,7.380000114440918,7504762.0,6.5184197425842285
2012-12-25,7.78000020980835,7.233329772949219,7.293330192565918,7.673329830169678,7346842.0,6.777505397796631
2012-12-26,7.966670036315918,7.553329944610596,7.659999847412109,7.63332986831665,4664049.0,6.742175102233887
2012-12-27,7.846670150756836,7.433330059051514,7.639999866485596,7.753330230712891,3406894.0,6.848165512084961
2012-12-28,7.846670150756836,7.619999885559082,7.713329792022705,7.806670188903809,2115184.0,6.895278453826904
2012-12-31,8.386670112609863,7.71999979019165,7.86667013168335,8.34000015258789,4893232.0,7.366344451904297
2013-01-04,8.579999923706055,7.806670188903809,8.406669616699219,7.966670036315918,3576129.0,7.0365986824035645
2013-01-07,7.926670074462891,7.599999904632568,7.926670074462891,7.693329811096191,4470112.0,6.795169830322266
2013-01-08,7.793330192565918,7.533329963684082,7.793330192565918,7.686669826507568,4516839.0,6.789287567138672
2013-01-09,7.746669769287109,7.519999980926514,7.639999866485596,7.579999923706055,3953197.0,6.695071220397949
2013-01-10,7.713329792022705,7.519999980926514,7.579999923706055,7.659999847412109,5218380.0,6.765730381011963
2013-01-11,7.699999809265137,7.286670207977295,7.606669902801514,7.346670150756836,5336133.0,6.488981246948242
2013-01-14,7.853330135345459,7.346670150756836,7.346670150756836,7.820000171661377,7998642.0,6.907052516937256
2013-01-15,8.213330268859863,7.826670169830322,7.826670169830322,8.0600004196167,8928874.0,7.119033336639404
2013-01-16,8.319999694824219,7.833330154418945,8.0600004196167,8.273329734802246,5810437.0,7.30745792388916
2013-01-17,8.300000190734863,7.933330059051514,8.220000267028809,8.126669883728027,4790068.0,7.177919387817383
2013-01-18,8.286669731140137,7.973330020904541,8.066670417785645,8.286669731140137,5067462.0,7.319240570068359
2013-01-21,8.779999732971191,8.266670227050781,8.266670227050781,8.65999984741211,6414547.0,7.648986339569092
2013-01-22,9.166669845581055,8.546669960021973,8.546669960021973,9.020000457763672,8700004.0,7.966958045959473
2013-01-23,9.100000381469727,8.699999809265137,8.966670036315918,8.92667007446289,3719034.0,7.884524345397949
2013-01-24,9.273329734802246,8.733329772949219,8.84000015258789,9.093330383300781,4163343.0,8.031726837158203
2013-01-25,9.286669731140137,8.600000381469727,8.966670036315918,8.619999885559082,3077589.0,7.613654613494873
2013-01-28,9.193329811096191,8.533329963684082,8.566670417785645,9.153329849243164,4999338.0,8.084722518920898
2013-01-29,9.399999618530273,9.133330345153809,9.153329849243164,9.266670227050781,2405388.0,8.184829711914062
2013-01-30,9.366669654846191,9.0,9.266670227050781,9.199999809265137,1704552.0,8.125944137573242
2013-01-31,9.199999809265137,8.880000114440918,9.199999809265137,8.960000038146973,1616158.0,7.913961887359619
2013-02-01,8.946669578552246,8.673330307006836,8.946669578552246,8.680000305175781,2619312.0,7.666651725769043
2013-02-04,9.546669960021973,8.600000381469727,8.666669845581055,9.546669960021973,5763225.0,8.43214225769043
2013-02-05,9.833330154418945,9.220000267028809,9.553330421447754,9.739999771118164,5807179.0,8.60290241241455
2013-02-06,9.699999809265137,9.413330078125,9.553330421447754,9.506669998168945,2870362.0,8.396812438964844
2013-02-07,9.653329849243164,9.386670112609863,9.386670112609863,9.473329544067383,1803466.0,8.367362976074219
2013-02-08,10.353300094604492,9.366669654846191,9.366669654846191,10.199999809265137,7770480.0,9.009198188781738
2013-02-18,10.326700210571289,9.893329620361328,10.173299789428711,10.100000381469727,4373227.0,8.92087173461914
2013-02-19,10.10669994354248,9.333330154418945,10.0600004196167,9.593330383300781,4747507.0,8.473353385925293
2013-02-20,10.020000457763672,9.493330001831055,9.619999885559082,10.0,5272590.0,8.832547187805176
2013-02-21,9.953330039978027,9.420000076293945,9.920000076293945,9.733329772949219,3921639.0,8.597010612487793
2013-02-22,9.726670265197754,9.493330001831055,9.720000267028809,9.633330345153809,1240578.0,8.508685111999512
2013-02-25,9.773329734802246,9.553330421447754,9.666669845581055,9.739999771118164,1277899.0,8.60290241241455
2013-02-26,10.066699981689453,9.600000381469727,9.699999809265137,9.673330307006836,1862206.0,8.544014930725098
2013-02-27,9.733329772949219,9.186670303344727,9.720000267028809,9.453330039978027,3080662.0,8.349699020385742
2013-02-28,9.733329772949219,9.319999694824219,9.5,9.673330307006836,2684554.0,8.544014930725098
2013-03-01,10.0,9.433329582214355,9.693329811096191,9.526670455932617,6341988.0,8.414477348327637
2013-03-04,9.666669845581055,8.57332992553711,9.326669692993164,9.013330459594727,11635683.0,7.961066722869873
2013-03-05,9.300000190734863,8.766670227050781,8.946669578552246,9.066670417785645,3322449.0,8.0081787109375
2013-03-06,9.193329811096191,9.0,9.0,9.126669883728027,1962783.0,8.061172485351562
2013-03-07,9.466670036315918,8.960000038146973,9.046669960021973,9.24666976928711,2510040.0,8.167163848876953
2013-03-08,9.626669883728027,9.186670303344727,9.260000228881836,9.473329544067383,2753757.0,8.367362976074219
2013-03-11,9.466670036315918,9.093330383300781,9.466670036315918,9.293330192565918,1685775.0,8.208377838134766
2013-03-12,9.286669731140137,8.666669845581055,9.153329849243164,9.15999984741211,1807801.0,8.09061336517334
2013-03-13,9.106670379638672,8.653329849243164,9.0,8.793330192565918,2337004.0,7.766749858856201
2013-03-14,8.979999542236328,8.279999732971191,8.953330039978027,8.873330116271973,1353001.0,7.8374104499816895
2013-03-15,9.226670265197754,8.553330421447754,8.84000015258789,8.606670379638672,2596816.0,7.601881980895996
2013-03-18,8.666669845581055,8.300000190734863,8.5600004196167,8.313329696655273,2429367.0,7.342787742614746
2013-03-19,8.520000457763672,8.0,8.326669692993164,8.166669845581055,1458075.0,7.213249683380127
2013-03-20,8.986669540405273,8.266670227050781,8.273329734802246,8.986669540405273,3463503.0,7.9375176429748535
2013-03-21,9.333330154418945,8.899999618530273,9.013330459594727,8.973329544067383,3061405.0,7.925735950469971
2013-03-22,9.033329963684082,8.806670188903809,8.873330116271973,8.953330039978027,1220478.0,7.908071517944336
2013-03-25,8.953330039978027,8.953330039978027,8.953330039978027,8.953330039978027,0.0,7.908071517944336
2013-03-26,8.953330039978027,8.953330039978027,8.953330039978027,8.953330039978027,0.0,7.908071517944336
2013-03-27,8.953330039978027,8.953330039978027,8.953330039978027,8.953330039978027,0.0,7.908071517944336
2013-03-28,8.953330039978027,8.953330039978027,8.953330039978027,8.953330039978027,0.0,7.908071517944336
2013-03-29,8.953330039978027,8.953330039978027,8.953330039978027,8.953330039978027,0.0,7.908071517944336
2013-04-01,8.953330039978027,8.953330039978027,8.953330039978027,8.953330039978027,0.0,7.908071517944336
2013-04-02,8.953330039978027,8.953330039978027,8.953330039978027,8.953330039978027,0.0,7.908071517944336
2013-04-03,8.953330039978027,8.953330039978027,8.953330039978027,8.953330039978027,0.0,7.908071517944336
2013-04-08,8.953330039978027,8.953330039978027,8.953330039978027,8.953330039978027,0.0,7.908071517944336
2013-04-09,8.953330039978027,8.953330039978027,8.953330039978027,8.953330039978027,0.0,7.908071517944336
2013-04-10,8.953330039978027,8.953330039978027,8.953330039978027,8.953330039978027,0.0,7.908071517944336
2013-04-11,8.953330039978027,8.953330039978027,8.953330039978027,8.953330039978027,0.0,7.908071517944336
2013-04-12,8.953330039978027,8.953330039978027,8.953330039978027,8.953330039978027,0.0,7.908071517944336
2013-04-15,8.953330039978027,8.953330039978027,8.953330039978027,8.953330039978027,0.0,7.908071517944336
2013-04-16,8.953330039978027,8.953330039978027,8.953330039978027,8.953330039978027,0.0,7.908071517944336
2013-04-17,8.953330039978027,8.953330039978027,8.953330039978027,8.953330039978027,0.0,7.908071517944336
2013-04-18,8.953330039978027,8.953330039978027,8.953330039978027,8.953330039978027,0.0,7.908071517944336
2013-04-19,8.953330039978027,8.953330039978027,8.953330039978027,8.953330039978027,0.0,7.908071517944336
2013-04-22,8.953330039978027,8.953330039978027,8.953330039978027,8.953330039978027,0.0,7.908071517944336
2013-04-23,8.953330039978027,8.953330039978027,8.953330039978027,8.953330039978027,0.0,7.908071517944336
2013-04-24,8.953330039978027,8.953330039978027,8.953330039978027,8.953330039978027,0.0,7.908071517944336
2013-04-25,8.953330039978027,8.953330039978027,8.953330039978027,8.953330039978027,0.0,7.908071517944336
2013-04-26,8.953330039978027,8.953330039978027,8.953330039978027,8.953330039978027,0.0,7.908071517944336
2013-05-02,8.953330039978027,8.953330039978027,8.953330039978027,8.953330039978027,0.0,7.908071517944336
2013-05-03,8.953330039978027,8.953330039978027,8.953330039978027,8.953330039978027,0.0,7.908071517944336
2013-05-06,8.953330039978027,8.953330039978027,8.953330039978027,8.953330039978027,0.0,7.908071517944336
2013-05-07,8.953330039978027,8.953330039978027,8.953330039978027,8.953330039978027,0.0,7.908071517944336
2013-05-08,8.953330039978027,8.953330039978027,8.953330039978027,8.953330039978027,0.0,7.908071517944336
2013-05-09,8.953330039978027,8.953330039978027,8.953330039978027,8.953330039978027,0.0,7.908071517944336
2013-05-10,8.953330039978027,8.953330039978027,8.953330039978027,8.953330039978027,0.0,7.908071517944336
2013-05-13,8.953330039978027,8.953330039978027,8.953330039978027,8.953330039978027,0.0,7.908071517944336
2013-05-14,8.953330039978027,8.953330039978027,8.953330039978027,8.953330039978027,0.0,7.908071517944336
2013-05-15,8.953330039978027,8.953330039978027,8.953330039978027,8.953330039978027,0.0,7.908071517944336
2013-05-16,8.953330039978027,8.953330039978027,8.953330039978027,8.953330039978027,0.0,7.908071517944336
2013-05-17,8.953330039978027,8.953330039978027,8.953330039978027,8.953330039978027,0.0,7.908071517944336
2013-05-20,8.953330039978027,8.953330039978027,8.953330039978027,8.953330039978027,0.0,7.908071517944336
2013-05-21,8.953330039978027,8.953330039978027,8.953330039978027,8.953330039978027,0.0,7.908071517944336
2013-05-22,8.953330039978027,8.953330039978027,8.953330039978027,8.953330039978027,0.0,7.908071517944336
2013-05-23,8.953330039978027,8.953330039978027,8.953330039978027,8.953330039978027,0.0,7.908071517944336
2013-05-24,8.953330039978027,8.953330039978027,8.953330039978027,8.953330039978027,0.0,7.908071517944336
2013-05-27,8.953330039978027,8.953330039978027,8.953330039978027,8.953330039978027,0.0,7.908071517944336
2013-05-28,8.953330039978027,8.953330039978027,8.953330039978027,8.953330039978027,0.0,7.908071517944336
2013-05-29,8.953330039978027,8.953330039978027,8.953330039978027,8.953330039978027,0.0,7.908071517944336
2013-05-30,8.953330039978027,8.953330039978027,8.953330039978027,8.953330039978027,0.0,7.908071517944336
2013-05-31,8.953330039978027,8.953330039978027,8.953330039978027,8.953330039978027,0.0,7.908071517944336
2013-06-03,8.953330039978027,8.953330039978027,8.953330039978027,8.953330039978027,0.0,7.908071517944336
2013-06-04,8.953330039978027,8.953330039978027,8.953330039978027,8.953330039978027,0.0,7.908071517944336
2013-06-05,8.953330039978027,8.953330039978027,8.953330039978027,8.953330039978027,0.0,7.908071517944336
2013-06-06,8.953330039978027,8.953330039978027,8.953330039978027,8.953330039978027,0.0,7.908071517944336
2013-06-07,8.953330039978027,8.953330039978027,8.953330039978027,8.953330039978027,0.0,7.908071517944336
2013-06-13,8.953330039978027,8.953330039978027,8.953330039978027,8.953330039978027,0.0,7.908071517944336
2013-06-14,8.953330039978027,8.953330039978027,8.953330039978027,8.953330039978027,0.0,7.908071517944336
2013-06-17,8.953330039978027,8.953330039978027,8.953330039978027,8.953330039978027,0.0,7.908071517944336
2013-06-18,8.953330039978027,8.953330039978027,8.953330039978027,8.953330039978027,0.0,7.908071517944336
2013-06-19,8.953330039978027,8.953330039978027,8.953330039978027,8.953330039978027,0.0,7.908071517944336
2013-06-20,8.953330039978027,8.953330039978027,8.953330039978027,8.953330039978027,0.0,7.908071517944336
2013-06-21,8.953330039978027,8.953330039978027,8.953330039978027,8.953330039978027,0.0,7.908071517944336
2013-06-24,8.953330039978027,8.953330039978027,8.953330039978027,8.953330039978027,0.0,7.908071517944336
2013-06-25,8.953330039978027,8.953330039978027,8.953330039978027,8.953330039978027,0.0,7.908071517944336
2013-06-26,8.953330039978027,8.953330039978027,8.953330039978027,8.953330039978027,0.0,7.908071517944336
2013-06-27,8.953330039978027,8.953330039978027,8.953330039978027,8.953330039978027,0.0,7.908071517944336
2013-06-28,8.953330039978027,8.953330039978027,8.953330039978027,8.953330039978027,0.0,7.908071517944336
2013-07-01,9.326669692993164,8.0600004196167,9.326669692993164,8.266670227050781,10132128.0,7.30157470703125
2013-07-02,8.066670417785645,7.71999979019165,8.0,7.873330116271973,8523259.0,7.039308547973633
2013-07-03,8.266670227050781,7.766670227050781,7.766670227050781,8.24666976928711,8029840.0,7.373101234436035
2013-07-04,8.233329772949219,7.960000038146973,8.233329772949219,8.026670455932617,3587145.0,7.176405429840088
2013-07-05,8.113329887390137,7.833330154418945,8.006669998168945,7.846670150756836,2287546.0,7.015473365783691
2013-07-08,7.886670112609863,7.5,7.846670150756836,7.733329772949219,2400733.0,6.9141387939453125
2013-07-09,7.860000133514404,7.599999904632568,7.813330173492432,7.760000228881836,1879650.0,6.937983989715576
2013-07-10,7.906670093536377,7.639999866485596,7.679999828338623,7.893330097198486,1675990.0,7.057189464569092
2013-07-11,8.24666976928711,7.800000190734863,7.800000190734863,7.993330001831055,3420891.0,7.146596908569336
2013-07-12,8.793330192565918,8.333330154418945,8.793330192565918,8.420000076293945,8671771.0,7.528069496154785
2013-07-15,8.766670227050781,8.420000076293945,8.420000076293945,8.653329849243164,7142106.0,7.736684322357178
2013-07-16,8.633330345153809,8.319999694824219,8.633330345153809,8.460000038146973,6678895.0,7.563832759857178
2013-07-17,8.4399995803833,8.199999809265137,8.393329620361328,8.233329772949219,2533476.0,7.361173629760742
2013-07-18,8.319999694824219,8.126669883728027,8.233329772949219,8.286669731140137,2247255.0,7.408863544464111
2013-07-19,8.333330154418945,7.953330039978027,8.25333023071289,8.053330421447754,2241475.0,7.200242042541504
2013-07-22,7.953330039978027,7.666669845581055,7.920000076293945,7.800000190734863,2807442.0,6.973747253417969
2013-07-23,8.020000457763672,7.800000190734863,7.800000190734863,7.960000038146973,2422870.0,7.116798400878906
2013-07-24,7.993330001831055,7.773330211639404,7.933330059051514,7.840000152587891,2036520.0,7.009509563446045
2013-07-25,7.953330039978027,7.786670207977295,7.953330039978027,7.813330173492432,1678602.0,6.9856648445129395
2013-07-26,7.860000133514404,7.606669902801514,7.813330173492432,7.613329887390137,1916724.0,6.806850433349609
2013-07-29,7.606669902801514,7.28000020980835,7.606669902801514,7.346670150756836,1726257.0,6.568437576293945
2013-07-30,7.533329963684082,7.166669845581055,7.340000152587891,7.493330001831055,1856067.0,6.699562072753906
2013-07-31,7.613329887390137,7.440000057220459,7.466670036315918,7.573329925537109,1334595.0,6.771088123321533
2013-08-01,7.726669788360596,7.5,7.593329906463623,7.659999847412109,1424122.0,6.84857702255249
2013-08-02,7.846670150756836,7.653329849243164,7.733329772949219,7.760000228881836,3320523.0,6.937983989715576
2013-08-05,7.960000038146973,7.653329849243164,7.766670227050781,7.940000057220459,2348533.0,7.098916053771973
2013-08-06,8.606670379638672,7.946670055389404,8.013330459594727,8.593330383300781,6712341.0,7.683038711547852
2013-08-07,8.793330192565918,8.433329582214355,8.493330001831055,8.446669578552246,4980936.0,7.551914691925049
2013-08-08,9.293330192565918,8.4399995803833,8.4399995803833,9.233329772949219,13119750.0,8.255244255065918
2013-08-09,9.539999961853027,9.173330307006836,9.266670227050781,9.306670188903809,6708963.0,8.32081413269043
2013-08-12,9.513330459594727,9.07332992553711,9.24666976928711,9.466670036315918,5922972.0,8.463865280151367
2013-08-13,9.453330039978027,9.199999809265137,9.453330039978027,9.34000015258789,3689023.0,8.350614547729492
2013-08-14,9.42667007446289,9.119999885559082,9.266670227050781,9.166669845581055,3551890.0,8.195645332336426
2013-08-15,9.306670188903809,9.053330421447754,9.07332992553711,9.093330383300781,1224291.0,8.130074501037598
2013-08-16,9.380000114440918,8.806670188903809,9.126669883728027,9.066670417785645,2614261.0,8.106237411499023
2013-08-19,9.300000190734863,8.899999618530273,8.899999618530273,9.279999732971191,2679669.0,8.29697036743164
2013-08-20,9.359999656677246,9.180000305175781,9.213330268859863,9.233329772949219,1458306.0,8.255244255065918
2013-08-21,9.326669692993164,9.100000381469727,9.25333023071289,9.24666976928711,1374966.0,8.267171859741211
2013-08-22,10.173299789428711,9.199999809265137,9.233329772949219,10.173299789428711,9224334.0,9.09564208984375
2013-08-23,10.26669979095459,9.539999961853027,10.173299789428711,9.993330001831055,7572229.0,8.934736251831055
2013-08-26,10.640000343322754,9.800000190734863,9.873330116271973,10.306699752807617,5311348.0,9.214912414550781
2013-08-27,10.460000038146973,10.006699562072754,10.306699752807617,10.326700210571289,4263787.0,9.232794761657715
2013-08-28,10.140000343322754,9.873330116271973,10.133299827575684,9.899999618530273,2580630.0,8.85129451751709
2013-08-29,10.220000267028809,9.866669654846191,9.899999618530273,10.020000457763672,2220013.0,8.958582878112793
2013-08-30,10.173299789428711,9.533329963684082,10.086700439453125,9.673330307006836,2873811.0,8.648635864257812
2013-09-02,9.899999618530273,8.986669540405273,9.899999618530273,9.473329544067383,3230464.0,8.469820022583008
2013-09-03,9.6466703414917,9.24666976928711,9.319999694824219,9.566670417785645,2310361.0,8.553274154663086
2013-09-04,9.566670417785645,9.266670227050781,9.566670417785645,9.4399995803833,2033799.0,8.440020561218262
2013-09-05,9.520000457763672,9.300000190734863,9.413330078125,9.433329582214355,964929.0,8.43405818939209
2013-09-06,9.846670150756836,9.286669731140137,9.333330154418945,9.666669845581055,2789662.0,8.642679214477539
2013-09-09,9.833330154418945,9.373330116271973,9.666669845581055,9.600000381469727,2628448.0,8.583072662353516
2013-09-10,9.899999618530273,9.446669578552246,9.606670379638672,9.786669731140137,3272770.0,8.749968528747559
2013-09-11,9.859999656677246,9.479999542236328,9.819999694824219,9.486669540405273,2036583.0,8.481746673583984
2013-09-12,9.533329963684082,9.106670379638672,9.479999542236328,9.180000305175781,4168239.0,8.207564353942871
2013-09-13,9.300000190734863,8.826669692993164,9.186670303344727,9.066670417785645,3841707.0,8.106237411499023
2013-09-16,9.286669731140137,9.0,9.039999961853027,9.180000305175781,1766445.0,8.207564353942871
2013-09-17,9.213330268859863,9.0600004196167,9.186670303344727,9.113329887390137,1384852.0,8.147955894470215
2013-09-18,9.199999809265137,8.800000190734863,9.193329811096191,9.053330421447754,2070373.0,8.094311714172363
2013-09-23,9.193329811096191,8.893329620361328,9.053330421447754,9.133330345153809,2117397.0,8.165836334228516
2013-09-24,9.093330383300781,8.873330116271973,9.093330383300781,9.066670417785645,1508538.0,8.106237411499023
2013-09-25,9.126669883728027,8.933329582214355,9.053330421447754,9.026670455932617,1430836.0,8.070476531982422
2013-09-26,9.020000457763672,8.733329772949219,9.020000457763672,8.74666976928711,1740661.0,7.820136070251465
2013-09-27,9.619999885559082,9.079999923706055,9.619999885559082,9.206669807434082,8286450.0,8.23140811920166
2013-09-30,10.126700401306152,9.126669883728027,9.233329772949219,9.846670150756836,3907729.0,8.803613662719727
2013-10-08,10.053299903869629,9.666669845581055,9.766670227050781,9.973329544067383,8104453.0,8.916855812072754
2013-10-09,10.100000381469727,9.720000267028809,9.966670036315918,9.906669616699219,4382787.0,8.857257843017578
2013-10-10,10.066699981689453,9.84000015258789,9.873330116271973,9.979999542236328,6157482.0,8.922818183898926
2013-10-11,10.026700019836426,9.800000190734863,10.006699562072754,9.979999542236328,2634198.0,8.922818183898926
2013-10-14,10.23330020904541,9.633330345153809,9.893329620361328,10.0600004196167,3994218.0,8.994343757629395
2013-10-15,10.15999984741211,9.846670150756836,10.033300399780273,9.960000038146973,2350974.0,8.904938697814941
2013-10-16,10.0600004196167,9.680000305175781,10.0,9.966670036315918,3537654.0,8.910901069641113
2013-10-17,10.466699600219727,9.866669654846191,9.866669654846191,10.433300018310547,8074695.0,9.328102111816406
2013-10-18,10.366700172424316,9.880000114440918,10.366700172424316,9.973329544067383,3837835.0,8.916855812072754
2013-10-21,10.153300285339355,9.666669845581055,9.933329582214355,10.133299827575684,2978914.0,9.059880256652832
2013-10-22,10.33329963684082,9.920000076293945,10.10669994354248,10.193300247192383,2633955.0,9.113524436950684
2013-10-23,10.433300018310547,9.92667007446289,10.16670036315918,9.933329582214355,2526946.0,8.88109302520752
2013-10-24,10.366700172424316,9.699999809265137,9.880000114440918,10.26669979095459,4901775.0,9.17914867401123
2013-10-25,11.113300323486328,10.133299827575684,10.26669979095459,10.806699752807617,12014212.0,9.661947250366211
2013-10-28,11.680000305175781,10.66670036315918,10.66670036315918,11.4266996383667,14882626.0,10.21627140045166
2013-10-29,11.646699905395508,10.779999732971191,11.34000015258789,11.346699714660645,10180629.0,10.144745826721191
2013-10-30,11.633299827575684,11.033300399780273,11.319999694824219,11.473299980163574,6828865.0,10.257933616638184
2013-10-31,11.466699600219727,10.706700325012207,11.466699600219727,10.846699714660645,5665941.0,9.697710990905762
2013-11-01,10.899999618530273,10.406700134277344,10.899999618530273,10.613300323486328,3307203.0,9.489033699035645
2013-11-04,10.600000381469727,10.039999961853027,10.520000457763672,10.273300170898438,3102223.0,9.185050010681152
2013-11-05,10.859999656677246,10.133299827575684,10.199999809265137,10.626700401306152,6174937.0,9.501014709472656
2013-11-06,10.65999984741211,10.140000343322754,10.579999923706055,10.16670036315918,2736685.0,9.089741706848145
2013-11-07,10.239999771118164,9.779999732971191,10.026700019836426,9.800000190734863,4604218.0,8.761887550354004
2013-11-08,9.819999694824219,9.25333023071289,9.793330192565918,9.57332992553711,5758965.0,8.55922794342041
2013-11-11,9.533329963684082,9.100000381469727,9.380000114440918,9.34000015258789,4955356.0,8.350614547729492
2013-11-12,9.5,9.106670379638672,9.366669654846191,9.386670112609863,5554512.0,8.392340660095215
2013-11-13,9.626669883728027,9.0,9.626669883728027,9.026670455932617,3613978.0,8.070476531982422
2013-11-14,9.106670379638672,8.906669616699219,9.020000457763672,9.026670455932617,4818360.0,8.070476531982422
2013-11-15,9.300000190734863,8.973329544067383,9.0600004196167,9.106670379638672,5914143.0,8.142001152038574
2013-11-18,9.413330078125,9.086669921875,9.086669921875,9.333330154418945,5154921.0,8.344651222229004
2013-11-19,10.066699981689453,9.273329734802246,9.3533296585083,9.800000190734863,12788211.0,8.761887550354004
2013-11-20,9.8533296585083,9.566670417785645,9.786669731140137,9.720000267028809,4460140.0,8.690361022949219
2013-11-21,9.666669845581055,9.386670112609863,9.666669845581055,9.433329582214355,6084403.0,8.43405818939209
2013-11-22,9.6466703414917,9.433329582214355,9.433329582214355,9.466670036315918,2934112.0,8.463865280151367
2013-11-25,9.506669998168945,9.300000190734863,9.466670036315918,9.313329696655273,3754815.0,8.326769828796387
2013-11-26,9.386670112609863,9.07332992553711,9.273329734802246,9.180000305175781,3770092.0,8.207564353942871
2013-11-27,9.300000190734863,9.066670417785645,9.066670417785645,9.25333023071289,3017847.0,8.273126602172852
2013-11-28,9.520000457763672,9.220000267028809,9.220000267028809,9.460000038146973,4852168.0,8.457901954650879
2013-11-29,9.466670036315918,9.3533296585083,9.466670036315918,9.446669578552246,3123010.0,8.445984840393066
2013-12-02,9.4399995803833,8.92667007446289,9.306670188903809,9.220000267028809,10665589.0,8.243326187133789
2013-12-03,9.593330383300781,9.133330345153809,9.1466703414917,9.539999961853027,5144128.0,8.529427528381348
2013-12-04,9.693329811096191,9.473329544067383,9.5,9.493330001831055,7191642.0,8.487702369689941
2013-12-05,9.766670227050781,9.393329620361328,9.5,9.706669807434082,9391257.0,8.678442001342773
2013-12-06,9.720000267028809,9.506669998168945,9.713330268859863,9.520000457763672,4543074.0,8.511548042297363
2013-12-09,9.553330421447754,9.293330192565918,9.539999961853027,9.446669578552246,4764733.0,8.445984840393066
2013-12-10,9.680000305175781,9.420000076293945,9.506669998168945,9.486669540405273,3857238.0,8.481746673583984
2013-12-11,9.486669540405273,9.166669845581055,9.486669540405273,9.273329734802246,3379357.0,8.291007041931152
2013-12-12,9.399999618530273,9.239999771118164,9.273329734802246,9.273329734802246,1777933.0,8.291007041931152
2013-12-13,9.286669731140137,9.153329849243164,9.233329772949219,9.226670265197754,2726607.0,8.24929141998291
2013-12-16,9.199999809265137,8.933329582214355,9.153329849243164,8.993330001831055,5631685.0,8.040666580200195
2013-12-17,9.0600004196167,8.733329772949219,9.0,8.786669731140137,3130225.0,7.855897426605225
2013-12-18,8.819999694824219,8.739999771118164,8.773329734802246,8.793330192565918,1807768.0,7.861853122711182
2013-12-19,8.92667007446289,8.619999885559082,8.813329696655273,8.786669731140137,2809675.0,7.855897426605225
2013-12-20,8.779999732971191,8.399999618530273,8.733329772949219,8.473329544067383,3050898.0,7.575750827789307
2013-12-23,8.553330421447754,8.413330078125,8.533329963684082,8.479999542236328,1413771.0,7.5817131996154785
2013-12-24,8.5600004196167,8.25333023071289,8.466670036315918,8.446669578552246,2255539.0,7.551914691925049
2013-12-25,8.65999984741211,8.380000114440918,8.526670455932617,8.633330345153809,2207523.0,7.718802452087402
2013-12-26,8.760000228881836,8.433329582214355,8.613329887390137,8.493330001831055,2817547.0,7.593632221221924
2013-12-27,8.653329849243164,8.473329544067383,8.473329544067383,8.626669883728027,2650887.0,7.712848663330078
2013-12-30,8.739999771118164,8.539999961853027,8.739999771118164,8.666669845581055,2251963.0,7.74860954284668
2013-12-31,8.733329772949219,8.586669921875,8.666669845581055,8.65999984741211,2626600.0,7.74264669418335
2014-01-02,8.693329811096191,8.4399995803833,8.600000381469727,8.5,2568019.0,7.59959602355957
2014-01-03,8.57332992553711,8.366669654846191,8.486669540405273,8.539999961853027,2837487.0,7.635357856750488
2014-01-06,8.619999885559082,8.406669616699219,8.539999961853027,8.420000076293945,3623551.0,7.528069496154785
2014-01-07,8.533329963684082,8.300000190734863,8.420000076293945,8.333330154418945,2817004.0,7.450581073760986
2014-01-08,8.406669616699219,8.166669845581055,8.333330154418945,8.239999771118164,2482260.0,7.367137432098389
2014-01-09,8.346670150756836,8.133330345153809,8.133330345153809,8.199999809265137,2788977.0,7.331373691558838
2014-01-10,8.380000114440918,7.826670169830322,8.233329772949219,7.86667013168335,4778106.0,7.033353805541992
2014-01-13,7.986670017242432,7.473330020904541,7.86667013168335,7.546669960021973,4622949.0,6.747251033782959
2014-01-14,8.106670379638672,7.533329963684082,7.546669960021973,8.0600004196167,4349178.0,7.206204414367676
2014-01-15,8.053330421447754,7.820000171661377,8.013330459594727,8.013330459594727,1838178.0,7.164478778839111
2014-01-16,8.433329582214355,8.020000457763672,8.093330383300781,8.233329772949219,3766648.0,7.361173629760742
2014-01-17,8.399999618530273,8.126669883728027,8.266670227050781,8.313329696655273,2908629.0,7.432699203491211
2014-01-20,8.333330154418945,8.106670379638672,8.25333023071289,8.186670303344727,2020683.0,7.319456577301025
2014-01-21,8.393329620361328,8.1466703414917,8.186670303344727,8.300000190734863,3092314.0,7.420782089233398
2014-01-22,8.713330268859863,8.260000228881836,8.260000228881836,8.619999885559082,5765934.0,7.706884384155273
2014-01-23,9.260000228881836,8.473329544067383,8.600000381469727,9.100000381469727,10583749.0,8.136038780212402
2014-01-24,9.800000190734863,8.973329544067383,9.066670417785645,9.666669845581055,12571347.0,8.642679214477539
2014-01-27,10.26669979095459,9.606670379638672,9.606670379638672,10.100000381469727,10662853.0,9.030108451843262
2014-01-28,10.720000267028809,10.133299827575684,10.133299827575684,10.180000305175781,12433939.0,9.101632118225098
2014-01-29,10.433300018310547,9.920000076293945,10.180000305175781,10.226699829101562,6360670.0,9.143386840820312
2014-01-30,10.26669979095459,9.6466703414917,10.26669979095459,10.006699562072754,3719289.0,8.946691513061523
2014-02-07,10.23330020904541,9.933329582214355,10.006699562072754,10.140000343322754,5728986.0,9.065871238708496
2014-02-10,11.053299903869629,10.100000381469727,10.133299827575684,11.0,12654448.0,9.834770202636719
2014-02-11,11.33329963684082,10.433300018310547,10.993300437927246,10.739999771118164,9704149.0,9.602313995361328
2014-02-12,10.773300170898438,10.353300094604492,10.73330020904541,10.460000038146973,5210631.0,9.351972579956055
2014-02-13,11.253299713134766,10.380000114440918,10.486700057983398,11.199999809265137,11815332.0,10.013585090637207
2014-02-14,12.319999694824219,10.913299560546875,11.306699752807617,12.319999694824219,21007642.0,11.01494312286377
2014-02-17,13.553299903869629,12.326700210571289,12.880000114440918,13.326700210571289,34123078.0,11.915003776550293
2014-02-18,14.65999984741211,14.319999694824219,14.65999984741211,14.65999984741211,27352236.0,13.107068061828613
2014-02-19,15.399999618530273,14.199999809265137,15.366700172424316,15.346699714660645,50659624.0,13.721024513244629
2014-02-20,14.786700248718262,13.813300132751465,14.726699829101562,13.819999694824219,31104600.0,12.356047630310059
2014-02-21,13.5733003616333,12.973299980163574,13.566699981689453,13.319999694824219,24128542.0,11.909012794494629
2014-02-24,13.433300018310547,12.920000076293945,13.146699905395508,13.239999771118164,14609728.0,11.83748722076416
2014-02-25,13.23330020904541,11.913299560546875,13.23330020904541,11.913299560546875,21229731.0,10.651325225830078
2014-02-26,13.10669994354248,12.113300323486328,12.126700401306152,12.646699905395508,25233700.0,11.307037353515625
2014-02-27,13.600000381469727,12.39330005645752,12.613300323486328,12.453300476074219,22859994.0,11.134123802185059
2014-02-28,13.066699981689453,11.346699714660645,12.020000457763672,12.680000305175781,19532817.0,11.336810111999512
2014-03-03,13.593299865722656,12.546699523925781,12.726699829101562,13.10669994354248,17466885.0,11.718308448791504
2014-03-04,13.100000381469727,12.466699600219727,12.873299598693848,12.539999961853027,12406578.0,11.211639404296875
2014-03-05,12.693300247192383,12.399999618530273,12.553299903869629,12.640000343322754,8511228.0,11.301046371459961
2014-03-06,12.626700401306152,11.699999809265137,12.600000381469727,11.986700057983398,11898711.0,10.716948509216309
2014-03-07,12.10669994354248,11.526700019836426,11.880000114440918,11.65999984741211,9095791.0,10.424857139587402
2014-03-10,11.5,10.619999885559082,11.5,10.65999984741211,10425223.0,9.530786514282227
2014-03-11,10.846699714660645,10.466699600219727,10.706700325012207,10.706700325012207,8023312.0,9.572541236877441
2014-03-12,11.079999923706055,10.479999542236328,10.706700325012207,11.033300399780273,11875659.0,9.864543914794922
2014-03-13,11.033300399780273,11.033300399780273,11.033300399780273,11.033300399780273,0.0,9.864543914794922
2014-03-14,11.033300399780273,11.033300399780273,11.033300399780273,11.033300399780273,0.0,9.864543914794922
2014-03-17,11.033300399780273,11.033300399780273,11.033300399780273,11.033300399780273,0.0,9.864543914794922
2014-03-18,11.033300399780273,11.033300399780273,11.033300399780273,11.033300399780273,0.0,9.864543914794922
2014-03-19,11.033300399780273,11.033300399780273,11.033300399780273,11.033300399780273,0.0,9.864543914794922
2014-03-20,12.140000343322754,11.133299827575684,11.293299674987793,11.73330020904541,26349961.0,10.490392684936523
2014-03-21,11.680000305175781,11.086700439453125,11.34000015258789,11.513299942016602,15108330.0,10.293697357177734
2014-03-24,11.533300399780273,11.119999885559082,11.346699714660645,11.479999542236328,10278343.0,10.263924598693848
2014-03-25,11.386699676513672,11.126700401306152,11.346699714660645,11.226699829101562,5197105.0,10.037455558776855
2014-03-26,11.906700134277344,11.16670036315918,11.253299713134766,11.686699867248535,10415350.0,10.448726654052734
2014-03-27,11.673299789428711,11.10669994354248,11.673299789428711,11.146699905395508,7485243.0,9.965930938720703
2014-03-28,11.220000267028809,10.579999923706055,11.100000381469727,10.673299789428711,6208414.0,9.542678833007812
2014-03-31,10.873299598693848,10.26669979095459,10.873299598693848,10.346699714660645,4770079.0,9.2506742477417
2014-04-01,10.73330020904541,10.146699905395508,10.306699752807617,10.726699829101562,6895341.0,9.590421676635742
2014-04-02,10.706700325012207,10.466699600219727,10.653300285339355,10.553299903869629,4390722.0,9.435389518737793
2014-04-03,10.65999984741211,10.319999694824219,10.553299903869629,10.4399995803833,4689816.0,9.334092140197754
2014-04-04,10.546699523925781,10.313300132751465,10.373299598693848,10.533300399780273,4502422.0,9.417509078979492
2014-04-08,10.853300094604492,10.380000114440918,10.460000038146973,10.726699829101562,6625207.0,9.590421676635742
2014-04-09,10.906700134277344,10.653300285339355,10.773300170898438,10.89330005645752,6003133.0,9.739373207092285
2014-04-10,11.979999542236328,10.753299713134766,10.859999656677246,11.979999542236328,15410032.0,10.710958480834961
2014-04-11,12.539999961853027,11.920000076293945,12.0,12.26669979095459,21273147.0,10.967288970947266
2014-04-14,12.4399995803833,11.89330005645752,12.066699981689453,11.9399995803833,14770672.0,10.675196647644043
2014-04-15,12.126700401306152,11.613300323486328,11.973299980163574,11.920000076293945,10673331.0,10.657316207885742
2014-04-16,12.0600004196167,11.720000267028809,11.866700172424316,11.793299674987793,8323113.0,10.544036865234375
2014-04-17,12.33329963684082,11.800000190734863,12.0,11.993300437927246,14178309.0,10.72284984588623
2014-04-18,11.986700057983398,11.493300437927246,11.859999656677246,11.89330005645752,13427521.0,10.633442878723145
2014-04-21,11.933300018310547,11.133299827575684,11.673299789428711,11.133299827575684,13580988.0,9.953948974609375
2014-04-22,11.23330020904541,10.553299903869629,11.15999984741211,10.699999809265137,12449778.0,9.566549301147461
2014-04-23,10.699999809265137,10.246700286865234,10.693300247192383,10.326700210571289,8660463.0,9.232794761657715
2014-04-24,10.493300437927246,10.26669979095459,10.346699714660645,10.33329963684082,5541132.0,9.23869514465332
2014-04-25,10.366700172424316,9.473329544067383,10.319999694824219,9.539999961853027,11762988.0,8.529427528381348
2014-04-28,9.640000343322754,9.279999732971191,9.546669960021973,9.520000457763672,5468226.0,8.511548042297363
2014-04-29,9.800000190734863,9.466670036315918,9.533329963684082,9.666669845581055,6456213.0,8.642679214477539
2014-04-30,9.766670227050781,9.619999885559082,9.673330307006836,9.726670265197754,4704226.0,8.69632339477539
2014-05-05,9.766670227050781,9.466670036315918,9.733329772949219,9.6466703414917,5919984.0,8.624799728393555
2014-05-06,9.920000076293945,9.600000381469727,9.633330345153809,9.859999656677246,6931206.0,8.815530776977539
2014-05-07,10.213299751281738,9.680000305175781,9.786669731140137,9.866669654846191,11040501.0,8.821495056152344
2014-05-08,10.093299865722656,9.5600004196167,9.666669845581055,9.74666976928711,8598270.0,8.714205741882324
2014-05-09,9.800000190734863,9.359999656677246,9.766670227050781,9.386670112609863,5854842.0,8.392340660095215
2014-05-12,9.833330154418945,9.473329544067383,9.526670455932617,9.779999732971191,6424984.0,8.744004249572754
2014-05-13,9.973329544067383,9.65999984741211,9.873330116271973,9.720000267028809,5091838.0,8.690361022949219
2014-05-14,9.779999732971191,9.546669960021973,9.766670227050781,9.5600004196167,3855922.0,8.547310829162598
2014-05-15,9.5600004196167,9.199999809265137,9.5600004196167,9.206669807434082,4593864.0,8.23140811920166
2014-05-16,9.293330192565918,9.0,9.199999809265137,9.24666976928711,4760914.0,8.267171859741211
2014-05-19,9.25333023071289,9.0,9.25333023071289,9.106670379638672,3137106.0,8.142001152038574
2014-05-20,9.406669616699219,9.166669845581055,9.233329772949219,9.34000015258789,4753134.0,8.350614547729492
2014-05-21,9.526670455932617,9.153329849243164,9.333330154418945,9.506669998168945,5249031.0,8.499629020690918
2014-05-22,9.586669921875,9.406669616699219,9.486669540405273,9.413330078125,4388380.0,8.416175842285156
2014-05-23,9.486669540405273,9.239999771118164,9.366669654846191,9.473329544067383,2720959.0,8.80661678314209
2014-05-26,9.899999618530273,9.539999961853027,9.539999961853027,9.873330116271973,10442548.0,9.178466796875
2014-05-27,9.886670112609863,9.75333023071289,9.886670112609863,9.773329734802246,4596982.0,9.085504531860352
2014-05-28,9.913330078125,9.773329734802246,9.773329734802246,9.899999618530273,4666948.0,9.20326042175293
2014-05-29,9.913330078125,9.520000457763672,9.913330078125,9.533329963684082,6177498.0,8.862395286560059
2014-05-30,9.713330268859863,9.479999542236328,9.5,9.626669883728027,4254882.0,8.949166297912598
2014-06-03,10.0,9.586669921875,9.626669883728027,9.800000190734863,7585579.0,9.110299110412598
2014-06-04,9.866669654846191,9.733329772949219,9.733329772949219,9.793330192565918,5034697.0,9.104098320007324
2014-06-05,9.866669654846191,9.726670265197754,9.800000190734863,9.8533296585083,4911358.0,9.15987491607666
2014-06-06,9.906669616699219,9.619999885559082,9.866669654846191,9.666669845581055,3745093.0,8.986350059509277
2014-06-09,9.760000228881836,9.546669960021973,9.653329849243164,9.5600004196167,3543097.0,8.887188911437988
2014-06-10,9.680000305175781,9.5600004196167,9.593330383300781,9.606670379638672,5658105.0,8.930574417114258
2014-06-11,9.626669883728027,9.433329582214355,9.626669883728027,9.526670455932617,5030761.0,8.856204986572266
2014-06-12,9.600000381469727,9.399999618530273,9.526670455932617,9.520000457763672,3459924.0,8.850004196166992
2014-06-13,9.979999542236328,9.466670036315918,9.520000457763672,9.920000076293945,13078566.0,9.221853256225586
2014-06-16,10.100000381469727,9.819999694824219,9.859999656677246,9.973329544067383,10686235.0,9.271429061889648
2014-06-17,9.986669540405273,9.74666976928711,9.933329582214355,9.773329734802246,6813558.0,9.085504531860352
2014-06-18,9.899999618530273,9.733329772949219,9.833330154418945,9.74666976928711,4061680.0,9.060720443725586
2014-06-19,9.819999694824219,9.233329772949219,9.733329772949219,9.466670036315918,6033175.0,8.80042552947998
2014-06-20,9.593330383300781,9.300000190734863,9.433329582214355,9.553330421447754,2544897.0,8.880989074707031
2014-06-23,9.666669845581055,9.473329544067383,9.566670417785645,9.65999984741211,4291914.0,8.980149269104004
2014-06-24,9.706669807434082,9.513330459594727,9.593330383300781,9.586669921875,3373813.0,8.911980628967285
2014-06-25,9.826669692993164,9.486669540405273,9.546669960021973,9.74666976928711,4747575.0,9.060720443725586
2014-06-26,9.906669616699219,9.686670303344727,9.773329734802246,9.846670150756836,4987747.0,9.15368366241455
2014-06-27,10.306699752807617,9.713330268859863,9.826669692993164,10.199999809265137,12383271.0,9.482146263122559
2014-06-30,10.586700439453125,10.126700401306152,10.193300247192383,10.473299980163574,10863819.0,9.736211776733398
2014-07-01,10.859999656677246,10.359999656677246,10.479999542236328,10.693300247192383,11427511.0,9.940729141235352
2014-07-02,10.73330020904541,10.366700172424316,10.66670036315918,10.539999961853027,7146585.0,9.798218727111816
2014-07-03,10.746700286865234,10.473299980163574,10.539999961853027,10.726699829101562,8352951.0,9.971778869628906
2014-07-04,10.753299713134766,10.353300094604492,10.699999809265137,10.433300018310547,7313431.0,9.699028015136719
2014-07-07,10.506699562072754,10.26669979095459,10.4399995803833,10.306699752807617,4643379.0,9.581337928771973
2014-07-08,10.653300285339355,10.186699867248535,10.273300170898438,10.640000343322754,7375725.0,9.891180992126465
2014-07-09,11.479999542236328,10.553299903869629,10.593299865722656,10.846699714660645,24959893.0,10.083334922790527
2014-07-10,11.326700210571289,10.819999694824219,10.973299980163574,10.84000015258789,15760972.0,10.077105522155762
2014-07-11,10.906700134277344,10.566699981689453,10.853300094604492,10.699999809265137,9125980.0,9.9469575881958
2014-07-14,11.313300132751465,10.720000267028809,10.726699829101562,11.220000267028809,13056909.0,10.430360794067383
2014-07-15,11.173299789428711,10.899999618530273,11.173299789428711,10.966699600219727,8894971.0,10.1948881149292
2014-07-16,11.133299827575684,10.4399995803833,10.933300018310547,10.486700057983398,10029561.0,9.748668670654297
2014-07-17,10.533300399780273,10.146699905395508,10.453300476074219,10.293299674987793,5759842.0,9.568880081176758
2014-07-18,10.579999923706055,10.186699867248535,10.246700286865234,10.366700172424316,6502491.0,9.637114524841309
2014-07-21,10.486700057983398,10.053299903869629,10.300000190734863,10.119999885559082,6956743.0,9.407777786254883
2014-07-22,10.566699981689453,10.020000457763672,10.020000457763672,10.460000038146973,7706436.0,9.723848342895508
2014-07-23,10.466699600219727,10.140000343322754,10.453300476074219,10.239999771118164,5608974.0,9.519330978393555
2014-07-24,10.399999618530273,10.086700439453125,10.199999809265137,10.346699714660645,3494268.0,9.618521690368652
2014-07-25,10.346699714660645,10.206700325012207,10.346699714660645,10.26669979095459,3903711.0,9.54415225982666
2014-07-28,10.586700439453125,10.279999732971191,10.300000190734863,10.473299980163574,8640816.0,9.736211776733398
2014-07-29,10.699999809265137,10.399999618530273,10.473299980163574,10.686699867248535,8871123.0,9.93459415435791
2014-07-30,10.66670036315918,10.453300476074219,10.66670036315918,10.539999961853027,6650706.0,9.798218727111816
2014-07-31,10.633299827575684,10.380000114440918,10.546699523925781,10.506699562072754,8422923.0,9.767260551452637
2014-08-01,10.473299980163574,10.319999694824219,10.420000076293945,10.326700210571289,5941944.0,9.599930763244629
2014-08-04,10.786700248718262,10.33329963684082,10.33329963684082,10.76669979095459,11606152.0,10.008963584899902
2014-08-05,10.793299674987793,10.566699981689453,10.76669979095459,10.726699829101562,6926793.0,9.971778869628906
2014-08-06,11.146699905395508,10.800000190734863,10.800000190734863,10.933300018310547,19461060.0,10.163839340209961
2014-08-07,11.800000190734863,11.140000343322754,11.140000343322754,11.686699867248535,42907875.0,10.864213943481445
2014-08-08,11.5733003616333,11.199999809265137,11.253299713134766,11.306699752807617,31792612.0,10.510958671569824
2014-08-11,11.386699676513672,11.16670036315918,11.26669979095459,11.366700172424316,14831310.0,10.566736221313477
2014-08-12,11.453300476074219,11.220000267028809,11.33329963684082,11.26669979095459,11870422.0,10.473773956298828
2014-08-13,11.253299713134766,11.006699562072754,11.239999771118164,11.16670036315918,10376745.0,10.380812644958496
2014-08-14,11.433300018310547,11.079999923706055,11.16670036315918,11.146699905395508,11779447.0,10.36221981048584
2014-08-15,11.306699752807617,11.146699905395508,11.146699905395508,11.220000267028809,7038493.0,10.430360794067383
2014-08-18,11.319999694824219,11.046699523925781,11.226699829101562,11.313300132751465,11863840.0,10.517095565795898
2014-08-19,11.65999984741211,11.313300132751465,11.353300094604492,11.460000038146973,18396400.0,10.653470039367676
2014-08-20,11.773300170898438,11.406700134277344,11.406700134277344,11.566699981689453,21207619.0,10.752659797668457
2014-08-21,11.613300323486328,11.446700096130371,11.600000381469727,11.5,12260449.0,10.690654754638672
2014-08-22,11.479999542236328,11.23330020904541,11.326700210571289,11.359999656677246,10778695.0,10.560507774353027
2014-08-25,11.359999656677246,11.113300323486328,11.359999656677246,11.23330020904541,9847032.0,10.44272518157959
2014-08-26,11.306699752807617,10.933300018310547,11.226699829101562,10.960000038146973,7792815.0,10.188658714294434
2014-08-27,11.433300018310547,10.806699752807617,10.966699600219727,11.413299560546875,14420914.0,10.610055923461914
2014-08-28,11.399999618530273,11.173299789428711,11.386699676513672,11.186699867248535,6963124.0,10.399404525756836
2014-08-29,11.593299865722656,11.140000343322754,11.279999732971191,11.526700019836426,11949613.0,10.715476989746094
2014-09-01,11.593299865722656,11.413299560546875,11.533300399780273,11.566699981689453,11315580.0,10.752659797668457
2014-09-02,11.646699905395508,11.460000038146973,11.579999923706055,11.626700401306152,17068599.0,10.808439254760742
2014-09-03,11.786700248718262,11.5,11.680000305175781,11.633299827575684,15359986.0,10.814574241638184
2014-09-04,11.76669979095459,11.506699562072754,11.60669994354248,11.593299865722656,12232285.0,10.777389526367188
2014-09-05,11.673299789428711,11.413299560546875,11.60669994354248,11.479999542236328,11391322.0,10.672062873840332
2014-09-09,11.600000381469727,11.359999656677246,11.5,11.539999961853027,15799521.0,10.727840423583984
2014-09-10,11.526700019836426,11.206700325012207,11.526700019836426,11.326700210571289,15312640.0,10.529552459716797
2014-09-11,11.446700096130371,11.213299751281738,11.293299674987793,11.260000228881836,13527310.0,10.467545509338379
2014-09-12,11.346699714660645,11.153300285339355,11.220000267028809,11.346699714660645,6721813.0,10.548145294189453
2014-09-15,11.486700057983398,11.279999732971191,11.34000015258789,11.479999542236328,10060699.0,10.672062873840332
2014-09-16,11.506699562072754,10.880000114440918,11.486700057983398,10.966699600219727,10621800.0,10.1948881149292
2014-09-17,11.15999984741211,10.866700172424316,10.960000038146973,11.140000343322754,8292967.0,10.355992317199707
2014-09-18,11.113300323486328,10.886699676513672,11.113300323486328,10.979999542236328,9011169.0,10.20725154876709
2014-09-19,11.253299713134766,10.979999542236328,10.986700057983398,11.173299789428711,7520472.0,10.386947631835938
2014-09-22,11.313300132751465,11.066699981689453,11.199999809265137,11.220000267028809,8665885.0,10.430360794067383
2014-09-23,11.220000267028809,11.033300399780273,11.173299789428711,11.173299789428711,8939748.0,10.386947631835938
2014-09-24,11.306699752807617,11.033300399780273,11.146699905395508,11.246700286865234,11920662.0,10.455183029174805
2014-09-25,11.353300094604492,11.16670036315918,11.273300170898438,11.180000305175781,10087549.0,10.393176078796387
2014-09-26,11.326700210571289,11.0600004196167,11.180000305175781,11.153300285339355,9114202.0,10.368355751037598
2014-09-29,11.473299980163574,11.153300285339355,11.16670036315918,11.446700096130371,15047680.0,10.641106605529785
2014-09-30,11.466699600219727,11.366700172424316,11.460000038146973,11.4399995803833,8208531.0,10.634878158569336
2014-10-08,11.906700134277344,11.533300399780273,11.533300399780273,11.859999656677246,19941118.0,11.02531909942627
2014-10-09,12.053299903869629,11.619999885559082,11.880000114440918,11.966699600219727,17736076.0,11.12450885772705
2014-10-10,11.960000038146973,11.66670036315918,11.886699676513672,11.699999809265137,10886191.0,10.876580238342285
2014-10-13,11.66670036315918,11.220000267028809,11.66670036315918,11.420000076293945,10545652.0,10.616286277770996
2014-10-14,11.399999618530273,11.173299789428711,11.399999618530273,11.220000267028809,9097254.0,10.430360794067383
2014-10-15,11.313300132751465,11.16670036315918,11.23330020904541,11.300000190734863,6118636.0,10.504731178283691
2014-10-16,11.359999656677246,11.146699905395508,11.220000267028809,11.199999809265137,7416483.0,10.411768913269043
2014-10-17,11.420000076293945,11.086700439453125,11.23330020904541,11.346699714660645,10241941.0,10.548145294189453
2014-10-20,11.5600004196167,11.293299674987793,11.39330005645752,11.4399995803833,9151321.0,10.634878158569336
2014-10-21,11.533300399780273,11.100000381469727,11.413299560546875,11.113300323486328,8646363.0,10.331170082092285
2014-10-22,11.180000305175781,10.920000076293945,11.093299865722656,10.966699600219727,8876446.0,10.1948881149292
2014-10-23,11.0600004196167,10.813300132751465,10.946700096130371,10.979999542236328,5326090.0,10.20725154876709
2014-10-24,11.119999885559082,10.9266996383667,10.960000038146973,11.0,4037266.0,10.22584342956543
2014-10-27,11.113300323486328,10.933300018310547,10.993300437927246,11.020000457763672,3134649.0,10.244438171386719
2014-10-28,11.653300285339355,11.079999923706055,11.100000381469727,11.5733003616333,18676420.0,10.758797645568848
2014-10-29,11.973299980163574,11.5733003616333,11.586700439453125,11.76669979095459,20035732.0,10.93858528137207
2014-10-30,11.946700096130371,11.673299789428711,11.76669979095459,11.773300170898438,15857463.0,10.944719314575195
2014-10-31,11.899999618530273,11.613300323486328,11.773300170898438,11.866700172424316,10564636.0,11.031548500061035
2014-11-03,12.113300323486328,11.726699829101562,11.866700172424316,12.079999923706055,13161795.0,11.229835510253906
2014-11-04,12.119999885559082,11.726699829101562,12.093299865722656,11.779999732971191,9981163.0,10.950949668884277
2014-11-05,11.813300132751465,11.633299827575684,11.786700248718262,11.760000228881836,6089350.0,10.932356834411621
2014-11-06,11.793299674987793,11.453300476074219,11.76669979095459,11.646699905395508,7850388.0,10.827031135559082
2014-11-07,11.880000114440918,11.5733003616333,11.60669994354248,11.726699829101562,10659693.0,10.901400566101074
2014-11-10,11.966699600219727,11.680000305175781,11.800000190734863,11.913299560546875,9368997.0,11.074868202209473
2014-11-11,12.066699981689453,11.39330005645752,12.0,11.633299827575684,8293696.0,10.814574241638184
2014-11-12,11.933300018310547,11.600000381469727,11.60669994354248,11.846699714660645,7759684.0,11.012955665588379
2014-11-13,12.800000190734863,11.83329963684082,11.89330005645752,12.433300018310547,28750092.0,11.558272361755371
2014-11-14,12.760000228881836,12.239999771118164,12.460000038146973,12.373299598693848,15190701.0,11.502494812011719
2014-11-17,12.720000267028809,12.26669979095459,12.433300018310547,12.453300476074219,10064241.0,11.576865196228027
2014-11-18,12.920000076293945,12.359999656677246,12.466699600219727,12.853300094604492,15819313.0,11.948714256286621
2014-11-19,12.986700057983398,12.613300323486328,12.806699752807617,12.773300170898438,11729908.0,11.874344825744629
2014-11-20,12.640000343322754,12.26669979095459,12.619999885559082,12.313300132751465,8465884.0,11.446717262268066
2014-11-21,13.199999809265137,12.34000015258789,12.34000015258789,13.0,14489281.0,12.085088729858398
2014-11-24,13.246700286865234,12.800000190734863,13.15999984741211,13.113300323486328,13337913.0,12.190415382385254
2014-11-25,13.460000038146973,12.973299980163574,13.113300323486328,13.213299751281738,13142277.0,12.28337574005127
2014-11-26,13.373299598693848,13.020000457763672,13.260000228881836,13.319999694824219,10395652.0,12.382567405700684
2014-11-27,14.146699905395508,13.326700210571289,13.33329963684082,13.920000076293945,19273347.0,12.940340995788574
2014-11-28,14.253299713134766,13.533300399780273,13.739999771118164,13.680000305175781,11252896.0,12.717231750488281
2014-12-01,13.680000305175781,13.180000305175781,13.566699981689453,13.319999694824219,12834121.0,12.382567405700684
2014-12-02,14.066699981689453,13.226699829101562,13.319999694824219,13.953300476074219,13078435.0,12.971298217773438
2014-12-03,14.313300132751465,13.34000015258789,13.873299598693848,14.16670036315918,12856122.0,13.169679641723633
2014-12-04,14.239999771118164,13.726699829101562,14.186699867248535,14.180000305175781,13607460.0,13.182043075561523
2014-12-05,14.086700439453125,12.866700172424316,13.9399995803833,13.553299903869629,12456711.0,12.599448204040527
2014-12-08,13.566699981689453,12.966699600219727,13.366700172424316,13.206700325012207,15288186.0,12.277240753173828
2014-12-09,13.146699905395508,12.246700286865234,13.146699905395508,12.346699714660645,16330573.0,11.477766990661621
2014-12-10,12.9266996383667,12.133299827575684,12.346699714660645,12.653300285339355,9288936.0,11.762788772583008
2014-12-11,13.133299827575684,12.479999542236328,12.513299942016602,13.0733003616333,8804596.0,12.153231620788574
2014-12-12,13.33329963684082,12.993300437927246,13.066699981689453,13.253299713134766,7619857.0,12.320561408996582
2014-12-15,13.473299980163574,13.16670036315918,13.273300170898438,13.23330020904541,7017006.0,12.301968574523926
2014-12-16,13.553299903869629,13.066699981689453,13.479999542236328,13.273300170898438,13299072.0,12.339155197143555
2014-12-17,13.23330020904541,12.579999923706055,13.153300285339355,12.946700096130371,9436945.0,12.035540580749512
2014-12-18,13.0600004196167,12.586700439453125,12.853300094604492,12.646699905395508,7824498.0,11.756654739379883
2014-12-19,12.859999656677246,12.140000343322754,12.73330020904541,12.399999618530273,8005438.0,11.527314186096191
2014-12-22,12.39330005645752,11.680000305175781,12.153300285339355,11.979999542236328,7640904.0,11.136873245239258
2014-12-23,12.220000267028809,11.746700286865234,11.933300018310547,11.966699600219727,5937600.0,11.12450885772705
2014-12-24,12.399999618530273,12.006699562072754,12.086700439453125,12.359999656677246,4957875.0,11.490131378173828
2014-12-25,12.566699981689453,12.319999694824219,12.366700172424316,12.380000114440918,4428145.0,11.508722305297852
2014-12-26,12.680000305175781,12.359999656677246,12.433300018310547,12.646699905395508,4332847.0,11.756654739379883
2014-12-29,12.773300170898438,12.466699600219727,12.619999885559082,12.593299865722656,4451364.0,11.707010269165039
2014-12-30,12.640000343322754,11.539999961853027,12.473299980163574,11.946700096130371,8467272.0,11.105917930603027
2014-12-31,12.033300399780273,11.273300170898438,11.9266996383667,11.953300476074219,15333397.0,11.112053871154785
2015-01-05,13.146699905395508,11.906700134277344,11.9266996383667,13.146699905395508,13319965.0,12.221464157104492
2015-01-06,13.746700286865234,12.986700057983398,13.180000305175781,13.013299942016602,15830490.0,12.097453117370605
2015-01-07,14.0,12.699999809265137,12.9399995803833,13.546699523925781,14679901.0,12.593313217163086
2015-01-08,14.26669979095459,13.193300247192383,13.89330005645752,13.779999732971191,15171798.0,12.81019401550293
2015-01-09,14.100000381469727,13.473299980163574,13.73330020904541,13.586700439453125,8351122.0,12.630498886108398
2015-01-12,14.193300247192383,13.366700172424316,13.5,13.726699829101562,7591384.0,12.760644912719727
2015-01-13,14.15999984741211,13.586700439453125,13.753299713134766,13.853300094604492,4849239.0,12.878334999084473
2015-01-14,13.986700057983398,13.380000114440918,13.866700172424316,13.533300399780273,4330789.0,12.580857276916504
2015-01-15,13.76669979095459,13.466699600219727,13.533300399780273,13.579999923706055,4458526.0,12.624269485473633
2015-01-16,13.960000038146973,13.406700134277344,13.653300285339355,13.9399995803833,7117467.0,12.958932876586914
2015-01-19,13.726699829101562,13.0,13.600000381469727,13.153300285339355,7119780.0,12.22760009765625
2015-01-20,13.520000457763672,13.220000267028809,13.23330020904541,13.4399995803833,9896476.0,12.494121551513672
2015-01-21,14.786700248718262,13.386699676513672,13.406700134277344,14.786700248718262,19431153.0,13.746045112609863
2015-01-22,15.33329963684082,14.433300018310547,15.313300132751465,14.846699714660645,15237885.0,13.8018217086792
2015-01-23,14.800000190734863,14.380000114440918,14.800000190734863,14.586700439453125,8109202.0,13.560121536254883
2015-01-26,15.33329963684082,14.586700439453125,14.66670036315918,15.173299789428711,10969905.0,14.105437278747559
2015-01-27,15.786700248718262,15.100000381469727,15.133299827575684,15.293299674987793,11207517.0,14.216991424560547
2015-01-28,15.226699829101562,14.60669994354248,15.16670036315918,14.673299789428711,7656711.0,13.640625953674316
2015-01-29,14.579999923706055,14.34000015258789,14.473299980163574,14.546699523925781,4884868.0,13.522934913635254
2015-01-30,15.199999809265137,14.460000038146973,14.5,14.83329963684082,7305168.0,13.7893648147583
2015-02-02,14.633299827575684,14.213299751281738,14.633299827575684,14.406700134277344,5277946.0,13.39278793334961
2015-02-03,14.646699905395508,14.133299827575684,14.553299903869629,14.506699562072754,6412590.0,13.485751152038574
2015-02-04,14.720000267028809,14.346699714660645,14.586700439453125,14.626700401306152,4523733.0,13.597305297851562
2015-02-05,14.813300132751465,14.153300285339355,14.813300132751465,14.173299789428711,6636331.0,13.175813674926758
2015-02-06,14.186699867248535,13.486700057983398,14.15999984741211,13.533300399780273,6734980.0,12.580857276916504
2015-02-09,13.933300018310547,13.466699600219727,13.65999984741211,13.640000343322754,3380986.0,12.680047988891602
2015-02-10,13.933300018310547,13.600000381469727,13.73330020904541,13.853300094604492,3213750.0,12.878334999084473
2015-02-11,13.913299560546875,13.539999961853027,13.913299560546875,13.746700286865234,4182331.0,12.779237747192383
2015-02-12,14.199999809265137,13.520000457763672,13.746700286865234,13.873299598693848,5267580.0,12.896925926208496
2015-02-13,14.366700172424316,13.899999618530273,13.899999618530273,14.100000381469727,6969855.0,13.107673645019531
2015-02-16,14.420000076293945,14.046699523925781,14.199999809265137,14.386699676513672,4656043.0,13.37419605255127
2015-02-17,14.779999732971191,14.26669979095459,14.386699676513672,14.453300476074219,4349559.0,13.436108589172363
2015-02-25,14.453300476074219,14.453300476074219,14.453300476074219,14.453300476074219,0.0,13.436108589172363
2015-02-26,14.399999618530273,14.0,14.33329963684082,14.23330020904541,5884194.0,13.231593132019043
2015-02-27,14.739999771118164,14.213299751281738,14.23330020904541,14.686699867248535,8176791.0,13.653082847595215
2015-03-02,15.020000457763672,14.546699523925781,14.800000190734863,14.76669979095459,10408656.0,13.727453231811523
2015-03-03,14.960000038146973,14.586700439453125,14.76669979095459,14.83329963684082,6018912.0,13.7893648147583
2015-03-04,15.153300285339355,14.73330020904541,14.73330020904541,15.119999885559082,6833017.0,14.055888175964355
2015-03-05,15.300000190734863,14.806699752807617,15.126700401306152,14.920000076293945,6097173.0,13.869963645935059
2015-03-06,15.133299827575684,14.473299980163574,14.813300132751465,14.726699829101562,7513906.0,13.690266609191895
2015-03-09,15.0,14.4399995803833,14.673299789428711,14.873299598693848,7892329.0,13.826549530029297
2015-03-10,14.933300018310547,14.60669994354248,14.846699714660645,14.653300285339355,4834177.0,13.622034072875977
2015-03-11,15.020000457763672,14.600000381469727,14.73330020904541,14.826700210571289,7342065.0,13.783228874206543
2015-03-12,14.813300132751465,14.0,14.60669994354248,14.113300323486328,15753919.0,13.120037078857422
2015-03-13,14.986700057983398,14.133299827575684,14.199999809265137,14.566699981689453,12056010.0,13.54152774810791
2015-03-16,15.23330020904541,14.473299980163574,14.473299980163574,15.193300247192383,14106894.0,14.124030113220215
2015-03-17,15.520000457763672,15.140000343322754,15.300000190734863,15.39330005645752,13836220.0,14.309953689575195
2015-03-18,16.0132999420166,15.239999771118164,15.39330005645752,15.739999771118164,11682684.0,14.632253646850586
2015-03-19,15.866700172424316,15.539999961853027,15.739999771118164,15.826700210571289,9050620.0,14.712852478027344
2015-03-20,16.66670036315918,15.920000076293945,16.233299255371094,16.020000457763672,14664549.0,14.892548561096191
2015-03-23,16.600000381469727,15.873299598693848,15.966699600219727,16.32670021057129,9975736.0,15.177663803100586
2015-03-24,16.32670021057129,15.566699981689453,16.273300170898438,16.15999984741211,11137800.0,15.02269458770752
2015-03-25,16.600000381469727,16.0,16.200000762939453,16.219999313354492,10100044.0,15.078472137451172
2015-03-26,16.3799991607666,15.786700248718262,16.253299713134766,15.886699676513672,7689672.0,14.76862907409668
2015-03-27,16.18670082092285,15.866700172424316,15.953300476074219,16.02669906616211,6415083.0,14.89877700805664
2015-03-30,16.86669921875,16.053300857543945,16.053300857543945,16.613300323486328,10867327.0,15.444093704223633
2015-03-31,17.31999969482422,16.20669937133789,16.6200008392334,17.106700897216797,15164590.0,15.902770042419434
2015-04-01,17.79330062866211,16.966699600219727,17.100000381469727,17.399999618530273,11919735.0,16.175426483154297
2015-04-02,18.360000610351562,17.29330062866211,17.413299560546875,18.113300323486328,10934449.0,16.83852767944336
2015-04-03,18.31329917907715,17.66670036315918,18.020000457763672,18.239999771118164,9019791.0,16.95630645751953
2015-04-07,20.02669906616211,18.266700744628906,18.266700744628906,19.260000228881836,16266436.0,17.904521942138672
2015-04-08,20.02669906616211,18.766700744628906,19.226699829101562,19.386699676513672,11842485.0,18.022306442260742
2015-04-09,19.860000610351562,18.399999618530273,19.466699600219727,19.246700286865234,9407760.0,17.892160415649414
2015-04-10,19.786699295043945,18.84000015258789,19.100000381469727,19.533300399780273,7259704.0,18.158592224121094
2015-04-13,19.593299865722656,19.0,19.593299865722656,19.286699295043945,9585600.0,17.929344177246094
2015-04-14,19.200000762939453,18.70669937133789,19.200000762939453,19.020000457763672,11249419.0,17.681415557861328
2015-04-15,18.9867000579834,18.440000534057617,18.979999542236328,18.68000030517578,8648125.0,17.36534309387207
2015-04-16,18.913299560546875,17.533300399780273,18.20669937133789,18.219999313354492,8718763.0,16.937719345092773
2015-04-17,20.040000915527344,18.36669921875,18.520000457763672,19.093299865722656,17845041.0,17.749555587768555
2015-04-20,19.086700439453125,17.933300018310547,19.086700439453125,18.266700744628906,10039446.0,16.981130599975586
2015-04-21,19.0,18.15329933166504,18.219999313354492,18.81329917907715,9416238.0,17.489259719848633
2015-04-22,19.386699676513672,18.639999389648438,18.913299560546875,19.1200008392334,11750226.0,17.774377822875977
2015-04-23,19.466699600219727,18.946699142456055,19.253299713134766,19.20669937133789,9220819.0,17.8549747467041
2015-04-24,19.226699829101562,18.373300552368164,18.860000610351562,18.700000762939453,10120288.0,17.383935928344727
2015-04-27,19.520000457763672,18.646699905395508,18.786699295043945,19.266700744628906,13615438.0,17.910755157470703
2015-04-28,19.6200008392334,18.233299255371094,19.266700744628906,18.433300018310547,10729065.0,17.136005401611328
2015-04-29,18.63330078125,17.946699142456055,18.459999084472656,18.406700134277344,7299444.0,17.111278533935547
2015-04-30,19.053300857543945,18.33329963684082,18.406700134277344,18.66670036315918,6391500.0,17.35297966003418
2015-05-04,19.5132999420166,18.753299713134766,18.966699600219727,19.399999618530273,15392631.0,18.034671783447266
2015-05-05,20.67329978942871,19.0,19.36669921875,19.926700592041016,19346199.0,18.524303436279297
2015-05-06,20.433300018310547,19.67329978942871,19.926700592041016,20.02669906616211,12981798.0,18.617263793945312
2015-05-07,20.020000457763672,18.68670082092285,19.806699752807617,19.299999237060547,8864359.0,17.941709518432617
2015-05-08,19.746700286865234,18.8799991607666,19.52669906616211,19.5132999420166,7053997.0,18.139997482299805
2015-05-11,21.466699600219727,19.100000381469727,19.63330078125,21.200000762939453,19886539.0,19.707992553710938
2015-05-12,21.459999084472656,20.393299102783203,21.066699981689453,21.226699829101562,15365161.0,19.732810974121094
2015-05-13,22.18000030517578,20.933300018310547,21.200000762939453,21.31999969482422,12794833.0,19.81954574584961
2015-05-14,21.719999313354492,20.979999542236328,21.66670036315918,21.0,8010541.0,19.52206802368164
2015-05-15,20.726699829101562,19.533300399780273,20.68670082092285,20.33329963684082,12863340.0,18.902286529541016
2015-05-18,20.739999771118164,19.886699676513672,19.886699676513672,20.49329948425293,9921406.0,19.051027297973633
2015-05-19,20.63330078125,20.126699447631836,20.399999618530273,20.413299560546875,8049304.0,18.976654052734375
2015-05-20,21.253299713134766,20.073299407958984,20.466699600219727,20.926700592041016,13861462.0,19.45392417907715
2015-05-21,21.15999984741211,20.34000015258789,20.926700592041016,21.139999389648438,11080287.0,19.65221405029297
2015-05-22,21.66670036315918,20.67329978942871,21.280000686645508,20.95330047607422,11949288.0,19.478652954101562
2015-05-25,22.306699752807617,20.68000030517578,20.99329948425293,22.066699981689453,25449502.0,20.513694763183594
2015-05-26,22.31999969482422,21.739999771118164,21.933300018310547,22.18000030517578,16468288.0,20.619020462036133
2015-05-27,23.733299255371094,21.67329978942871,22.200000762939453,23.32670021057129,19110468.0,21.68501853942871
2015-05-28,23.646699905395508,20.99329948425293,23.32670021057129,21.239999771118164,18804150.0,19.745176315307617
2015-05-29,21.67329978942871,20.253299713134766,20.67329978942871,20.733299255371094,13635877.0,19.274139404296875
2015-06-01,21.786699295043945,20.766700744628906,20.780000686645508,21.426700592041016,15223155.0,19.918737411499023
2015-06-02,23.100000381469727,21.52669906616211,21.52669906616211,22.913299560546875,15754776.0,21.30071258544922
2015-06-03,23.5132999420166,22.200000762939453,23.266700744628906,22.906700134277344,14637621.0,21.294578552246094
2015-06-04,23.200000762939453,21.0,22.95330047607422,22.693300247192383,10274713.0,21.0961971282959
2015-06-05,23.45330047607422,22.719999313354492,23.266700744628906,23.34000015258789,15107800.0,21.69738006591797
2015-06-08,23.86669921875,22.700000762939453,23.65999984741211,23.266700744628906,13945227.0,21.629241943359375
2015-06-09,23.47330093383789,21.459999084472656,23.0,22.17329978942871,16463239.0,20.612791061401367
2015-06-10,22.753299713134766,21.533300399780273,22.18670082092285,22.413299560546875,10688200.0,20.835899353027344
2015-06-11,23.0,21.899999618530273,22.426700592041016,22.9867000579834,11362330.0,21.368947982788086
2015-06-12,25.286699295043945,23.066699981689453,23.066699981689453,25.286699295043945,28190800.0,23.507076263427734
2015-06-15,25.286699295043945,25.286699295043945,25.286699295043945,25.286699295043945,0.0,23.507076263427734
2015-06-16,25.286699295043945,25.286699295043945,25.286699295043945,25.286699295043945,0.0,23.507076263427734
2015-06-17,25.286699295043945,25.286699295043945,25.286699295043945,25.286699295043945,0.0,23.507076263427734
2015-06-18,25.286699295043945,25.286699295043945,25.286699295043945,25.286699295043945,0.0,23.507076263427734
2015-06-19,25.286699295043945,25.286699295043945,25.286699295043945,25.286699295043945,0.0,23.507076263427734
2015-06-23,25.286699295043945,25.286699295043945,25.286699295043945,25.286699295043945,0.0,23.507076263427734
2015-06-24,25.286699295043945,25.286699295043945,25.286699295043945,25.286699295043945,0.0,23.507076263427734
2015-06-25,25.286699295043945,25.286699295043945,25.286699295043945,25.286699295043945,0.0,23.507076263427734
2015-06-26,25.286699295043945,25.286699295043945,25.286699295043945,25.286699295043945,0.0,23.507076263427734
2015-06-29,25.286699295043945,25.286699295043945,25.286699295043945,25.286699295043945,0.0,23.507076263427734
2015-06-30,25.286699295043945,25.286699295043945,25.286699295043945,25.286699295043945,0.0,23.507076263427734
2015-07-01,25.286699295043945,25.286699295043945,25.286699295043945,25.286699295043945,0.0,23.507076263427734
2015-07-02,25.286699295043945,25.286699295043945,25.286699295043945,25.286699295043945,0.0,23.507076263427734
2015-07-03,25.286699295043945,25.286699295043945,25.286699295043945,25.286699295043945,0.0,23.507076263427734
2015-07-06,25.286699295043945,25.286699295043945,25.286699295043945,25.286699295043945,0.0,23.507076263427734
2015-07-07,25.286699295043945,25.286699295043945,25.286699295043945,25.286699295043945,0.0,23.507076263427734
2015-07-08,25.286699295043945,25.286699295043945,25.286699295043945,25.286699295043945,0.0,23.507076263427734
2015-07-09,25.286699295043945,25.286699295043945,25.286699295043945,25.286699295043945,0.0,23.507076263427734
2015-07-10,25.286699295043945,25.286699295043945,25.286699295043945,25.286699295043945,0.0,23.507076263427734
2015-07-13,25.286699295043945,25.286699295043945,25.286699295043945,25.286699295043945,0.0,23.507076263427734
2015-07-14,25.286699295043945,25.286699295043945,25.286699295043945,25.286699295043945,0.0,23.507076263427734
2015-07-15,25.286699295043945,25.286699295043945,25.286699295043945,25.286699295043945,0.0,23.507076263427734
2015-07-16,25.286699295043945,25.286699295043945,25.286699295043945,25.286699295043945,0.0,23.507076263427734
2015-07-17,25.286699295043945,25.286699295043945,25.286699295043945,25.286699295043945,0.0,23.507076263427734
2015-07-20,25.286699295043945,25.286699295043945,25.286699295043945,25.286699295043945,0.0,23.507076263427734
2015-07-21,22.760000228881836,22.760000228881836,22.760000228881836,22.760000228881836,1290150.0,21.158203125
2015-07-22,20.4867000579834,20.4867000579834,20.4867000579834,20.4867000579834,1179600.0,19.044891357421875
2015-07-23,20.260000228881836,18.34670066833496,18.34670066833496,19.606700897216797,65383372.0,18.406517028808594
2015-07-24,19.426700592041016,18.5,19.18670082092285,18.6200008392334,41898310.0,17.480215072631836
2015-07-27,18.1200008392334,16.760000228881836,17.99329948425293,16.760000228881836,33814920.0,15.734073638916016
2015-07-28,16.34000015258789,15.086700439453125,15.33329963684082,15.4266996383667,38620710.0,14.482385635375977
2015-07-29,16.34000015258789,14.526700019836426,15.693300247192383,16.34000015258789,22066573.0,15.339780807495117
2015-07-30,16.253299713134766,14.66670036315918,15.866700172424316,14.880000114440918,19442256.0,13.96915054321289
2015-07-31,15.946700096130371,14.600000381469727,14.600000381469727,15.866700172424316,20560306.0,14.895452499389648
2015-08-03,16.126699447631836,15.186699867248535,15.66670036315918,16.086700439453125,19666102.0,15.1019868850708
2015-08-04,16.84670066833496,15.9399995803833,16.1200008392334,16.693300247192383,18553657.0,15.671453475952148
2015-08-05,16.600000381469727,15.866700172424316,16.45330047607422,15.920000076293945,16612861.0,14.945489883422852
2015-08-06,16.66670036315918,15.853300094604492,16.040000915527344,16.246700286865234,17041911.0,15.252191543579102
2015-08-07,16.63330078125,16.02669906616211,16.399999618530273,16.540000915527344,16703377.0,15.527538299560547
2015-08-10,17.533300399780273,16.593299865722656,16.593299865722656,17.34000015258789,23106375.0,16.278566360473633
2015-08-11,18.34000015258789,17.200000762939453,17.5,17.5,22457085.0,16.428773880004883
2015-08-12,17.700000762939453,16.933300018310547,17.13330078125,16.97330093383789,15014857.0,15.93431568145752
2015-08-13,17.36669921875,16.47330093383789,16.47330093383789,17.253299713134766,12941346.0,16.197174072265625
2015-08-14,17.253299713134766,16.700000762939453,17.0,16.913299560546875,17960061.0,15.8779878616333
2015-08-17,18.606700897216797,16.9867000579834,16.9867000579834,18.606700897216797,32043022.0,17.467731475830078
2015-08-18,20.33329963684082,17.13330078125,19.093299865722656,17.719999313354492,54313621.0,16.635305404663086
2015-08-19,18.913299560546875,15.946700096130371,16.799999237060547,18.420000076293945,27148155.0,17.292457580566406
2015-08-20,18.193300247192383,16.579999923706055,17.97330093383789,16.579999923706055,17416411.0,15.565088272094727
2015-08-21,16.533300399780273,14.920000076293945,16.0,14.9266996383667,14314780.0,14.012990951538086
2015-08-24,14.199999809265137,13.433300018310547,14.0,13.433300018310547,20527734.0,12.611007690429688
2015-08-25,12.633299827575684,12.093299865722656,12.16670036315918,12.093299865722656,24342040.0,11.353033065795898
2015-08-26,12.653300285339355,11.066699981689453,12.0,11.226699829101562,13898095.0,10.539480209350586
2015-08-27,11.773300170898438,10.673299789428711,11.73330020904541,11.613300323486328,16431250.0,10.902416229248047
2015-08-28,12.633299827575684,11.433300018310547,11.739999771118164,12.60669994354248,20148556.0,11.835005760192871
2015-08-31,12.420000076293945,11.406700134277344,12.420000076293945,11.493300437927246,14670108.0,10.789762496948242
2015-09-01,11.486700057983398,10.346699714660645,11.486700057983398,10.346699714660645,18651588.0,9.713346481323242
2015-09-02,10.66670036315918,9.313329696655273,10.0,10.546699523925781,15694564.0,9.901104927062988
2015-09-07,11.093299865722656,10.346699714660645,10.366700172424316,10.673299789428711,9988575.0,10.0199556350708
2015-09-08,11.180000305175781,10.453300476074219,10.466699600219727,11.0600004196167,8358747.0,10.382986068725586
2015-09-09,11.646699905395508,10.853300094604492,11.153300285339355,11.526700019836426,14018070.0,10.82111644744873
2015-09-10,11.66670036315918,11.133299827575684,11.26669979095459,11.186699867248535,9621592.0,10.50192928314209
2015-09-11,11.39330005645752,11.0,11.26669979095459,11.186699867248535,6325492.0,10.50192928314209
2015-09-14,11.566699981689453,10.066699981689453,11.466699600219727,10.079999923706055,11150839.0,9.462973594665527
2015-09-15,10.239999771118164,9.273329734802246,9.866669654846191,9.333330154418945,7134855.0,8.762009620666504
2015-09-16,10.26669979095459,9.366669654846191,9.366669654846191,10.26669979095459,11878258.0,9.63824462890625
2015-09-17,11.119999885559082,10.279999732971191,10.313300132751465,10.399999618530273,15492831.0,9.763383865356445
2015-09-18,10.626700401306152,10.26669979095459,10.39330005645752,10.593299865722656,7994994.0,9.944852828979492
2015-09-21,11.086700439453125,10.399999618530273,10.406700134277344,11.066699981689453,7570068.0,10.389274597167969
2015-09-22,11.16670036315918,10.633299827575684,11.079999923706055,10.920000076293945,9879141.0,10.251554489135742
2015-09-23,10.899999618530273,10.533300399780273,10.66670036315918,10.5733003616333,7634271.0,9.926076889038086
2015-09-24,10.786700248718262,10.453300476074219,10.673299789428711,10.613300323486328,6858655.0,9.963628768920898
2015-09-25,10.753299713134766,10.0,10.613300323486328,10.086700439453125,6836601.0,9.469264030456543
2015-09-28,10.39330005645752,10.0,10.086700439453125,10.300000190734863,6093216.0,9.669506072998047
2015-09-29,10.199999809265137,10.013299942016602,10.10669994354248,10.079999923706055,3170400.0,9.462973594665527
2015-09-30,10.33329963684082,9.946669578552246,10.273300170898438,9.979999542236328,7846569.0,9.369093894958496
2015-10-08,10.533300399780273,10.239999771118164,10.33329963684082,10.460000038146973,10732683.0,9.819711685180664
2015-10-09,10.83329963684082,10.366700172424316,10.466699600219727,10.813300132751465,12034092.0,10.151385307312012
2015-10-12,11.633299827575684,10.853300094604492,10.913299560546875,11.186699867248535,23347900.0,10.50192928314209
2015-10-13,11.866700172424316,11.039999961853027,11.186699867248535,11.819999694824219,41285974.0,11.09646224975586
2015-10-14,11.806699752807617,11.366700172424316,11.66670036315918,11.4266996383667,27095422.0,10.727237701416016
2015-10-15,11.746700286865234,11.300000190734863,11.300000190734863,11.726699829101562,28564057.0,11.00887393951416
2015-10-16,12.246700286865234,11.586700439453125,11.933300018310547,11.886699676513672,30799917.0,11.159079551696777
2015-10-19,11.966699600219727,11.420000076293945,11.933300018310547,11.646699905395508,31251445.0,10.933771133422852
2015-10-20,11.853300094604492,11.473299980163574,11.60669994354248,11.779999732971191,23185374.0,11.05891227722168
2015-10-21,12.239999771118164,10.653300285339355,11.933300018310547,10.966699600219727,36647034.0,10.295394897460938
2015-10-22,11.479999542236328,10.819999694824219,10.960000038146973,11.380000114440918,20638110.0,10.683396339416504
2015-10-23,11.89330005645752,11.586700439453125,11.65999984741211,11.786700248718262,28014000.0,11.065200805664062
2015-10-26,12.23330020904541,11.773300170898438,12.013299942016602,11.993300437927246,29812299.0,11.2591552734375
2015-10-27,12.720000267028809,11.613300323486328,12.033300399780273,12.5733003616333,34723474.0,11.803650856018066
2015-10-28,12.199999809265137,11.739999771118164,12.133299827575684,11.786700248718262,33782695.0,11.065200805664062
2015-10-29,11.873299598693848,11.453300476074219,11.800000190734863,11.619999885559082,17919346.0,10.908706665039062
2015-10-30,11.699999809265137,11.373299598693848,11.586700439453125,11.453300476074219,12359443.0,10.75221061706543
2015-11-02,11.520000457763672,11.0,11.213299751281738,11.053299903869629,14868535.0,10.376694679260254
2015-11-03,11.206700325012207,10.673299789428711,11.100000381469727,10.993300437927246,9955368.0,10.320367813110352
2015-11-04,11.593299865722656,11.033300399780273,11.033300399780273,11.586700439453125,17300706.0,10.87744426727295
2015-11-05,11.979999542236328,11.486700057983398,11.673299789428711,11.760000228881836,23749539.0,11.040135383605957
2015-11-06,12.053299903869629,11.699999809265137,11.793299674987793,12.020000457763672,23879820.0,11.284220695495605
2015-11-09,12.300000190734863,11.880000114440918,11.946700096130371,12.226699829101562,27924640.0,11.47826862335205
2015-11-10,12.800000190734863,11.966699600219727,12.133299827575684,12.579999923706055,31255173.0,11.809940338134766
2015-11-11,12.979999542236328,12.359999656677246,12.399999618530273,12.800000190734863,30403356.0,12.016474723815918
2015-11-12,12.880000114440918,12.399999618530273,12.880000114440918,12.5,22082098.0,11.734838485717773
2015-11-13,12.493300437927246,12.033300399780273,12.366700172424316,12.253299713134766,17497036.0,11.503238677978516
2015-11-16,12.633299827575684,12.013299942016602,12.033300399780273,12.619999885559082,16675231.0,11.847492218017578
2015-11-17,12.800000190734863,12.353300094604492,12.760000228881836,12.466699600219727,20051383.0,11.70357608795166
2015-11-18,12.566699981689453,12.140000343322754,12.466699600219727,12.226699829101562,11830897.0,11.47826862335205
2015-11-19,12.613300323486328,12.199999809265137,12.26669979095459,12.593299865722656,12807420.0,11.822426795959473
2015-11-20,12.793299674987793,12.5,12.613300323486328,12.586700439453125,16405188.0,11.816231727600098
2015-11-23,12.706700325012207,12.399999618530273,12.513299942016602,12.433300018310547,14325325.0,11.672220230102539
2015-11-24,12.460000038146973,12.093299865722656,12.460000038146973,12.386699676513672,17049721.0,11.628473281860352
2015-11-25,12.5600004196167,12.23330020904541,12.33329963684082,12.546699523925781,14224656.0,11.778678894042969
2015-11-26,13.093299865722656,12.539999961853027,12.633299827575684,12.89330005645752,30498223.0,12.104063034057617
2015-11-27,13.260000228881836,11.673299789428711,12.813300132751465,12.039999961853027,27474402.0,11.302995681762695
2015-11-30,12.26669979095459,11.39330005645752,12.079999923706055,11.899999618530273,15493492.0,11.171565055847168
2015-12-01,12.0600004196167,11.586700439453125,12.006699562072754,11.993300437927246,11976058.0,11.2591552734375
2015-12-02,12.260000228881836,11.673299789428711,11.979999542236328,12.173299789428711,14451592.0,11.428135871887207
2015-12-03,12.386699676513672,12.100000381469727,12.33329963684082,12.366700172424316,12458709.0,11.609698295593262
2015-12-04,12.359999656677246,11.859999656677246,12.286700248718262,12.006699562072754,12802851.0,11.271733283996582
2015-12-07,12.226699829101562,11.846699714660645,12.013299942016602,12.173299789428711,9383434.0,11.428135871887207
2015-12-08,13.033300399780273,12.033300399780273,12.133299827575684,12.65999984741211,35259865.0,11.885045051574707
2015-12-09,13.420000076293945,12.319999694824219,12.493300437927246,13.260000228881836,32586085.0,12.44831657409668
2015-12-10,13.326700210571289,12.786700248718262,13.026700019836426,12.899999618530273,22257792.0,12.110352516174316
2015-12-11,13.146699905395508,12.686699867248535,12.819999694824219,12.753299713134766,15089248.0,11.97263240814209
2015-12-14,12.986700057983398,12.279999732971191,12.619999885559082,12.960000038146973,15047485.0,12.166680335998535
2015-12-15,13.239999771118164,12.739999771118164,12.946700096130371,13.153300285339355,20135430.0,12.34814739227295
2015-12-16,13.319999694824219,12.786700248718262,13.173299789428711,12.866700172424316,15552781.0,12.07909107208252
2015-12-17,13.66670036315918,12.806699752807617,12.933300018310547,13.640000343322754,29793064.0,12.80505657196045
2015-12-18,13.579999923706055,13.206700325012207,13.433300018310547,13.326700210571289,20370192.0,12.510932922363281
2015-12-21,13.699999809265137,13.199999809265137,13.326700210571289,13.460000038146973,16997362.0,12.63607406616211
2015-12-22,13.800000190734863,13.226699829101562,13.673299789428711,13.353300094604492,19349224.0,12.535904884338379
2015-12-23,13.386699676513672,12.826700210571289,13.359999656677246,12.920000076293945,22367653.0,12.129128456115723
2015-12-24,13.133299827575684,12.746700286865234,12.873299598693848,13.026700019836426,13938010.0,12.22929573059082
2015-12-25,13.046699523925781,12.806699752807617,13.026700019836426,12.9266996383667,11974134.0,12.135417938232422
2015-12-28,13.113300323486328,12.346699714660645,12.960000038146973,12.373299598693848,14878380.0,11.615893363952637
2015-12-29,12.699999809265137,12.33329963684082,12.413299560546875,12.633299827575684,10859482.0,11.859977722167969
2015-12-30,13.0,12.653300285339355,12.686699867248535,12.826700210571289,11906694.0,12.041540145874023
2015-12-31,12.933300018310547,12.466699600219727,12.9266996383667,12.493300437927246,9401014.0,11.728549003601074
2016-01-04,12.526700019836426,11.246700286865234,12.433300018310547,11.253299713134766,10843368.0,10.564452171325684
2016-01-05,11.446700096130371,10.539999961853027,10.586700439453125,11.186699867248535,14447985.0,10.50192928314209
2016-01-06,11.433300018310547,11.006699562072754,11.193300247192383,11.346699714660645,10199263.0,10.652134895324707
2016-01-07,11.199999809265137,10.213299751281738,11.199999809265137,10.220000267028809,3643200.0,9.594404220581055
2016-01-08,10.600000381469727,9.666669845581055,10.466699600219727,10.180000305175781,17428318.0,9.556852340698242
2016-01-11,10.013299942016602,9.15999984741211,9.966670036315918,9.15999984741211,15721419.0,8.599288940429688
2016-01-12,9.433329582214355,8.933329582214355,9.25333023071289,9.226670265197754,12367944.0,8.66187858581543
2016-01-13,9.433329582214355,8.739999771118164,9.279999732971191,8.773329734802246,13774266.0,8.236289024353027
2016-01-14,9.093330383300781,8.373330116271973,8.4399995803833,8.993330001831055,12421545.0,8.442821502685547
2016-01-15,8.979999542236328,8.333330154418945,8.8533296585083,8.433329582214355,10501180.0,7.91710090637207
2016-01-18,8.773329734802246,8.24666976928711,8.266670227050781,8.606670379638672,8935927.0,8.079830169677734
2016-01-19,9.039999961853027,8.506669998168945,8.600000381469727,8.986669540405273,11913567.0,8.436569213867188
2016-01-20,9.25333023071289,8.833330154418945,8.966670036315918,9.100000381469727,18336234.0,8.542963027954102
2016-01-21,9.153329849243164,8.739999771118164,8.933329582214355,8.74666976928711,9097224.0,8.211259841918945
2016-01-22,8.966670036315918,8.57332992553711,8.859999656677246,8.953330039978027,7168462.0,8.405269622802734
2016-01-25,9.140000343322754,8.913330078125,9.026670455932617,9.039999961853027,7419789.0,8.486634254455566
2016-01-26,8.946669578552246,8.133330345153809,8.920000076293945,8.133330345153809,11127897.0,7.635465621948242
2016-01-27,8.206669807434082,7.519999980926514,8.199999809265137,7.900000095367432,14319333.0,7.416418552398682
2016-01-28,7.886670112609863,7.446670055389404,7.773330211639404,7.506669998168945,9305400.0,7.047164440155029
2016-01-29,8.133330345153809,7.493330001831055,7.5,7.933330059051514,9833796.0,7.447707653045654
2016-02-01,8.260000228881836,7.78000020980835,7.926670074462891,8.166669845581055,14348419.0,7.666764259338379
2016-02-02,8.526670455932617,8.113329887390137,8.113329887390137,8.446669578552246,10282819.0,7.929625034332275
2016-02-03,8.506669998168945,8.166669845581055,8.25333023071289,8.4399995803833,7019161.0,7.9233622550964355
2016-02-04,8.693329811096191,8.393329620361328,8.42667007446289,8.533329963684082,7318513.0,8.010979652404785
2016-02-05,8.613329887390137,8.300000190734863,8.5,8.333330154418945,4272256.0,7.8232221603393555
2016-02-15,8.513330459594727,7.966670036315918,7.973330020904541,8.466670036315918,6146751.0,7.948400020599365
2016-02-16,9.106670379638672,8.479999542236328,8.479999542236328,8.953330039978027,11538439.0,8.405269622802734
2016-02-17,9.079999923706055,8.826669692993164,8.933329582214355,9.033329963684082,10401352.0,8.48037338256836
2016-02-18,9.173330307006836,8.893329620361328,9.100000381469727,8.953330039978027,7347796.0,8.405269622802734
2016-02-19,9.326669692993164,8.873330116271973,8.946669578552246,9.273329734802246,11315995.0,8.705681800842285
2016-02-22,9.5,9.193329811096191,9.386670112609863,9.466670036315918,10392355.0,8.887187004089355
2016-02-23,9.453330039978027,9.086669921875,9.453330039978027,9.273329734802246,7270944.0,8.705681800842285
2016-02-24,9.6466703414917,9.126669883728027,9.199999809265137,9.626669883728027,10304931.0,9.037393569946289
2016-02-25,9.766670227050781,8.666669845581055,9.699999809265137,8.666669845581055,13015204.0,8.136157035827637
2016-02-26,9.079999923706055,8.633330345153809,8.739999771118164,8.859999656677246,10951824.0,8.317652702331543
2016-02-29,8.866669654846191,8.07332992553711,8.866669654846191,8.279999732971191,8108542.0,7.773157119750977
2016-03-01,8.453330039978027,8.153329849243164,8.306670188903809,8.373330116271973,6684573.0,7.86077356338501
2016-03-02,8.993330001831055,8.366669654846191,8.386670112609863,8.960000038146973,10214685.0,8.411531448364258
2016-03-03,9.186670303344727,8.946669578552246,8.966670036315918,8.986669540405273,8035902.0,8.436569213867188
2016-03-04,9.300000190734863,8.779999732971191,9.140000343322754,8.906669616699219,9018997.0,8.361466407775879
2016-03-07,9.25333023071289,8.986669540405273,9.0,9.086669921875,6019504.0,8.530448913574219
2016-03-08,9.140000343322754,8.546669960021973,9.006669998168945,8.913330078125,9730278.0,8.367719650268555
2016-03-09,8.84000015258789,8.553330421447754,8.706669807434082,8.65999984741211,5879809.0,8.129895210266113
2016-03-10,8.739999771118164,8.3533296585083,8.666669845581055,8.399999618530273,5455809.0,7.885810852050781
2016-03-11,8.5,8.239999771118164,8.399999618530273,8.406669616699219,3895122.0,7.8920722007751465
2016-03-14,8.84000015258789,8.479999542236328,8.526670455932617,8.74666976928711,6693705.0,8.211259841918945
2016-03-15,8.8533296585083,8.673330307006836,8.720000267028809,8.739999771118164,5111845.0,8.204998970031738
2016-03-16,9.326669692993164,8.726670265197754,9.326669692993164,8.74666976928711,5844910.0,8.211259841918945
2016-03-17,9.033329963684082,8.726670265197754,8.779999732971191,8.986669540405273,7662733.0,8.436569213867188
2016-03-18,9.486669540405273,8.946669578552246,8.966670036315918,9.473329544067383,15561795.0,8.893438339233398
2016-03-21,9.653329849243164,9.42667007446289,9.506669998168945,9.600000381469727,14618115.0,9.012354850769043
2016-03-22,9.593330383300781,9.433329582214355,9.5,9.5,8605183.0,8.918478012084961
2016-03-23,10.0,9.466670036315918,9.506669998168945,9.973329544067383,18145227.0,9.362832069396973
2016-03-24,10.326700210571289,9.693329811096191,9.866669654846191,9.933329582214355,18783762.0,9.325281143188477
2016-03-25,9.993330001831055,9.733329772949219,9.866669654846191,9.899999618530273,9222997.0,9.293991088867188
2016-03-28,10.33329963684082,9.813329696655273,9.9399995803833,9.886670112609863,8856396.0,9.281477928161621
2016-03-29,9.986669540405273,9.513330459594727,9.979999542236328,9.75333023071289,7642728.0,9.156299591064453
2016-03-30,10.313300132751465,9.766670227050781,9.833330154418945,10.260000228881836,11300308.0,9.631956100463867
2016-03-31,10.699999809265137,9.233329772949219,10.326700210571289,10.640000343322754,16291150.0,9.988694190979004
2016-04-01,11.113300323486328,10.533300399780273,10.600000381469727,11.0600004196167,19914199.0,10.382986068725586
2016-04-05,11.60669994354248,10.9266996383667,11.33329963684082,11.273300170898438,22716649.0,10.58322811126709
2016-04-06,11.23330020904541,10.89330005645752,11.23330020904541,11.026700019836426,13446513.0,10.351722717285156
2016-04-07,11.126700401306152,10.640000343322754,11.126700401306152,10.713299751281738,11671011.0,10.057506561279297
2016-04-08,10.953300476074219,10.493300437927246,10.633299827575684,10.933300018310547,10296573.0,10.264039993286133
2016-04-11,11.26669979095459,10.9399995803833,10.9399995803833,11.146699905395508,10037136.0,10.464378356933594
2016-04-12,11.199999809265137,10.800000190734863,11.180000305175781,10.993300437927246,6006405.0,10.320367813110352
2016-04-13,11.23330020904541,10.993300437927246,11.119999885559082,11.153300285339355,7062696.0,10.470573425292969
2016-04-14,11.520000457763672,11.100000381469727,11.399999618530273,11.140000343322754,8336772.0,10.458087921142578
2016-04-15,11.260000228881836,10.933300018310547,11.213299751281738,11.026700019836426,6394414.0,10.351722717285156
2016-04-18,11.133299827575684,10.793299674987793,10.853300094604492,11.0,4652680.0,10.32665729522705
2016-04-19,11.206700325012207,10.73330020904541,11.10669994354248,10.953300476074219,4396047.0,10.282816886901855
2016-04-20,12.0,10.706700325012207,10.986700057983398,11.693300247192383,31547824.0,10.977518081665039
2016-04-21,12.533300399780273,11.33329963684082,11.380000114440918,12.273300170898438,25256163.0,11.522014617919922
2016-04-22,12.226699829101562,11.66670036315918,11.866700172424316,11.960000038146973,11998860.0,11.227892875671387
2016-04-25,12.539999961853027,11.493300437927246,11.786700248718262,12.260000228881836,14577633.0,11.509529113769531
2016-04-26,12.806699752807617,12.0,12.0733003616333,12.539999961853027,13523314.0,11.77238941192627
2016-04-27,12.76669979095459,12.260000228881836,12.520000457763672,12.446700096130371,10302468.0,11.68480110168457
2016-04-28,12.506699562072754,11.859999656677246,12.34000015258789,12.286700248718262,7539618.0,11.534595489501953
2016-04-29,12.33329963684082,12.066699981689453,12.140000343322754,12.113300323486328,4081894.0,11.371808052062988
2016-05-03,12.533300399780273,12.0600004196167,12.066699981689453,12.353300094604492,6222340.0,11.59711742401123
2016-05-04,12.399999618530273,11.800000190734863,12.33329963684082,12.079999923706055,7223385.0,11.340548515319824
2016-05-05,12.26669979095459,11.960000038146973,11.960000038146973,12.16670036315918,4759377.0,11.421940803527832
2016-05-06,12.293299674987793,11.4266996383667,12.126700401306152,11.460000038146973,7488043.0,10.758499145507812
2016-05-09,11.73330020904541,11.206700325012207,11.453300476074219,11.60669994354248,7106194.0,10.896219253540039
2016-05-10,11.600000381469727,11.0,11.446700096130371,11.353300094604492,5837367.0,10.658330917358398
2016-05-11,11.713299751281738,11.133299827575684,11.4399995803833,11.4399995803833,4909998.0,10.739723205566406
2016-05-12,11.399999618530273,10.746700286865234,11.34000015258789,11.380000114440918,3832033.0,10.683396339416504
2016-05-13,11.9266996383667,11.146699905395508,11.33329963684082,11.899999618530273,8904495.0,11.171565055847168
2016-05-16,12.079999923706055,11.593299865722656,11.826700210571289,12.020000457763672,9186246.0,11.284220695495605
2016-05-17,12.053299903869629,11.193300247192383,12.053299903869629,11.359999656677246,11624781.0,10.66462230682373
2016-05-18,11.640000343322754,11.140000343322754,11.199999809265137,11.513299942016602,11885482.0,10.808537483215332
2016-05-19,11.566699981689453,11.26669979095459,11.446700096130371,11.39330005645752,4123354.0,10.695881843566895
2016-05-20,11.970000267028809,11.25,11.300000190734863,11.880000114440918,5082817.0,11.23165512084961
2016-05-23,12.550000190734863,11.619999885559082,11.869999885559082,12.180000305175781,13438455.0,11.515283584594727
2016-05-24,12.40999984741211,11.890000343322754,12.180000305175781,12.239999771118164,8556938.0,11.572009086608887
2016-05-25,12.380000114440918,11.960000038146973,12.229999542236328,12.069999694824219,4816457.0,11.411284446716309
2016-05-26,12.09000015258789,11.449999809265137,12.010000228881836,11.84000015258789,6501363.0,11.193838119506836
2016-05-27,12.100000381469727,11.649999618530273,11.859999656677246,11.789999961853027,3906335.0,11.146566390991211
2016-05-30,12.199999809265137,11.520000457763672,11.699999809265137,12.0600004196167,7846661.0,11.40183162689209
2016-05-31,12.479999542236328,12.050000190734863,12.199999809265137,12.4399995803833,24454226.0,11.761093139648438
2016-06-01,12.350000381469727,12.15999984741211,12.34000015258789,12.279999732971191,15764013.0,11.609824180603027
2016-06-02,12.300000190734863,12.0,12.199999809265137,12.09000015258789,10271285.0,11.430194854736328
2016-06-03,12.140000343322754,11.649999618530273,12.119999885559082,11.729999542236328,15216334.0,11.08984088897705
2016-06-06,11.800000190734863,11.510000228881836,11.770000457763672,11.640000343322754,9622276.0,11.004752159118652
2016-06-07,11.779999732971191,11.619999885559082,11.619999885559082,11.680000305175781,6515363.0,11.042571067810059
2016-06-08,11.710000038146973,11.479999542236328,11.680000305175781,11.529999732971191,6212638.0,10.900755882263184
2016-06-13,11.680000305175781,10.979999542236328,11.479999542236328,11.0,9160808.0,10.399680137634277
2016-06-14,11.149999618530273,10.729999542236328,11.0,10.9399995803833,4796051.0,10.342954635620117
2016-06-15,11.380000114440918,10.739999771118164,10.75,11.1899995803833,9447541.0,10.57931137084961
2016-06-16,11.229999542236328,10.8100004196167,11.210000038146973,10.869999885559082,7861562.0,10.276775360107422
2016-06-17,11.130000114440918,10.829999923706055,10.850000381469727,11.119999885559082,7820721.0,10.513131141662598
2016-06-20,11.109999656677246,10.880000114440918,11.010000228881836,10.960000038146973,5827710.0,10.361863136291504
2016-06-21,11.420000076293945,11.020000457763672,11.09000015258789,11.149999618530273,8201938.0,10.541492462158203
2016-06-22,11.350000381469727,10.979999542236328,11.029999732971191,11.300000190734863,5605435.0,10.683309555053711
2016-06-23,11.390000343322754,11.119999885559082,11.390000343322754,11.15999984741211,3983338.0,10.550949096679688
2016-06-24,11.359999656677246,10.75,11.180000305175781,10.930000305175781,5722533.0,10.333501815795898
2016-06-27,11.300000190734863,10.850000381469727,10.880000114440918,11.149999618530273,6398252.0,10.541492462158203
2016-06-28,11.260000228881836,11.050000190734863,11.130000114440918,11.210000038146973,4448406.0,10.59821891784668
2016-06-29,11.369999885559082,11.170000076293945,11.210000038146973,11.239999771118164,4787750.0,10.626582145690918
2016-06-30,11.300000190734863,11.050000190734863,11.25,11.210000038146973,5179880.0,10.59821891784668
2016-07-01,11.539999961853027,11.130000114440918,11.199999809265137,11.430000305175781,8367274.0,10.80621337890625
2016-07-04,11.619999885559082,11.270000457763672,11.380000114440918,11.550000190734863,9350736.0,10.91966438293457
2016-07-05,11.5600004196167,11.399999618530273,11.5600004196167,11.489999771118164,6010166.0,10.86293888092041
2016-07-06,11.470000267028809,11.329999923706055,11.40999984741211,11.430000305175781,4860282.0,10.80621337890625
2016-07-07,11.619999885559082,11.350000381469727,11.350000381469727,11.609999656677246,7501420.0,10.976388931274414
2016-07-08,11.680000305175781,11.510000228881836,11.649999618530273,11.520000457763672,4011485.0,10.891303062438965
2016-07-11,11.579999923706055,11.369999885559082,11.5,11.40999984741211,9568071.0,10.787304878234863
2016-07-12,11.4399995803833,11.260000228881836,11.399999618530273,11.40999984741211,11130524.0,10.787304878234863
2016-07-13,11.960000038146973,11.489999771118164,11.5,11.829999923706055,15645842.0,11.184383392333984
2016-07-14,12.380000114440918,11.899999618530273,11.899999618530273,12.0,19082018.0,11.34510612487793
2016-07-15,12.039999961853027,11.739999771118164,12.010000228881836,11.890000343322754,7918583.0,11.241109848022461
2016-07-18,11.850000381469727,11.569999694824219,11.800000190734863,11.630000114440918,9405869.0,10.995298385620117
2016-07-19,11.75,11.449999809265137,11.550000190734863,11.640000343322754,7904888.0,11.004752159118652
2016-07-20,11.670000076293945,11.520000457763672,11.609999656677246,11.579999923706055,6377475.0,10.948026657104492
2016-07-21,11.829999923706055,11.520000457763672,11.520000457763672,11.8100004196167,10123883.0,11.165475845336914
2016-07-22,11.920000076293945,11.380000114440918,11.789999961853027,11.40999984741211,16177025.0,10.787304878234863
2016-07-25,12.199999809265137,11.25,11.25,12.199999809265137,22607526.0,11.53419017791748
2016-07-26,12.1899995803833,11.949999809265137,12.1899995803833,12.119999885559082,13301721.0,11.45855712890625
2016-07-27,12.260000228881836,11.5,12.130000114440918,12.140000343322754,15403253.0,11.477465629577637
2016-07-28,12.649999618530273,11.899999618530273,12.119999885559082,12.630000114440918,33192414.0,11.94072437286377
2016-07-29,12.989999771118164,12.220000267028809,12.510000228881836,12.270000457763672,28647221.0,11.600372314453125
2016-08-01,12.210000038146973,11.619999885559082,12.100000381469727,11.729999542236328,14773728.0,11.08984088897705
2016-08-02,12.149999618530273,11.75,11.75,12.100000381469727,9197861.0,11.439648628234863
2016-08-03,12.710000038146973,11.90999984741211,12.0600004196167,12.479999542236328,15980670.0,11.798910140991211
2016-08-04,12.59000015258789,12.180000305175781,12.4399995803833,12.5,11907774.0,11.817819595336914
2016-08-05,12.760000228881836,12.319999694824219,12.5,12.470000267028809,13170654.0,11.789456367492676
2016-08-08,12.899999618530273,12.149999618530273,12.399999618530273,12.899999618530273,16488864.0,12.195988655090332
2016-08-09,12.970000267028809,12.699999809265137,12.899999618530273,12.949999809265137,13162567.0,12.24325942993164
2016-08-10,13.109999656677246,12.579999923706055,12.880000114440918,12.59000015258789,14313167.0,11.902907371520996
2016-08-11,12.710000038146973,12.25,12.520000457763672,12.34000015258789,9915660.0,11.666550636291504
2016-08-12,12.680000305175781,12.1899995803833,12.350000381469727,12.649999618530273,10228324.0,11.95963191986084
2016-08-15,12.880000114440918,12.460000038146973,12.600000381469727,12.75,17481388.0,12.05417537689209
2016-08-16,12.850000381469727,12.449999809265137,12.75,12.600000381469727,16437410.0,11.912362098693848
2016-08-17,12.649999618530273,12.40999984741211,12.5,12.630000114440918,9699264.0,11.94072437286377
2016-08-18,12.789999961853027,12.380000114440918,12.720000267028809,12.399999618530273,13911588.0,11.723276138305664
2016-08-19,12.600000381469727,12.270000457763672,12.420000076293945,12.420000076293945,8377600.0,11.74218463897705
2016-08-22,12.470000267028809,12.279999732971191,12.460000038146973,12.350000381469727,7394622.0,11.676005363464355
2016-08-23,12.789999961853027,12.359999656677246,12.369999885559082,12.75,19373752.0,12.05417537689209
2016-08-24,12.829999923706055,12.569999694824219,12.710000038146973,12.699999809265137,8958915.0,12.006902694702148
2016-08-25,13.15999984741211,12.520000457763672,12.6899995803833,12.989999771118164,20690931.0,12.28107738494873
2016-08-26,13.75,12.800000190734863,12.899999618530273,13.359999656677246,25319416.0,12.630885124206543
2016-08-29,13.75,13.229999542236328,13.329999923706055,13.420000076293945,15689988.0,12.68761157989502
2016-08-30,13.710000038146973,13.140000343322754,13.359999656677246,13.350000381469727,13665156.0,12.621431350708008
2016-08-31,13.4399995803833,13.050000190734863,13.350000381469727,13.390000343322754,7631898.0,12.659248352050781
2016-09-01,14.300000190734863,13.380000114440918,13.399999618530273,13.84000015258789,17206745.0,13.084689140319824
2016-09-02,14.039999961853027,13.300000190734863,13.84000015258789,13.460000038146973,13796303.0,12.725427627563477
2016-09-05,14.119999885559082,13.5,13.609999656677246,14.0,13987346.0,13.235958099365234
2016-09-06,14.819999694824219,13.760000228881836,14.0,14.680000305175781,18920963.0,13.87884521484375
2016-09-07,14.800000190734863,14.40999984741211,14.65999984741211,14.600000381469727,12796879.0,13.80321216583252
2016-09-08,15.0600004196167,14.529999732971191,14.630000114440918,14.920000076293945,12006827.0,14.10575008392334
2016-09-09,15.149999618530273,14.600000381469727,14.880000114440918,14.640000343322754,10778612.0,13.84103012084961
2016-09-12,14.399999618530273,13.710000038146973,14.050000190734863,13.760000228881836,13553760.0,13.009055137634277
2016-09-13,14.069999694824219,13.619999885559082,13.989999771118164,13.819999694824219,8075135.0,13.065780639648438
2016-09-14,13.850000381469727,13.539999961853027,13.699999809265137,13.59000015258789,6483976.0,12.848332405090332
2016-09-19,13.960000038146973,13.600000381469727,13.600000381469727,13.859999656677246,5489394.0,13.103596687316895
2016-09-20,13.970000267028809,13.6899995803833,13.899999618530273,13.739999771118164,5781190.0,12.99014663696289
2016-09-21,13.829999923706055,13.619999885559082,13.699999809265137,13.640000343322754,3445914.0,12.895605087280273
2016-09-22,13.890000343322754,13.489999771118164,13.6899995803833,13.520000457763672,5748120.0,12.782154083251953
2016-09-23,13.699999809265137,13.359999656677246,13.529999732971191,13.470000267028809,6727106.0,12.734881401062012
2016-09-26,13.479999542236328,13.0,13.470000267028809,13.069999694824219,7637968.0,12.356711387634277
2016-09-27,13.180000305175781,12.789999961853027,13.09000015258789,13.170000076293945,6068897.0,12.451253890991211
2016-09-28,13.270000457763672,13.020000457763672,13.199999809265137,13.180000305175781,3686766.0,12.460708618164062
2016-09-29,13.59000015258789,13.180000305175781,13.1899995803833,13.569999694824219,6731659.0,12.829423904418945
2016-09-30,13.550000190734863,13.3100004196167,13.550000190734863,13.4399995803833,4235757.0,12.706518173217773
2016-10-10,13.819999694824219,13.449999809265137,13.449999809265137,13.729999542236328,4997936.0,12.980691909790039
2016-10-11,13.949999809265137,13.619999885559082,13.729999542236328,13.8100004196167,6564574.0,13.056326866149902
2016-10-12,13.800000190734863,13.479999542236328,13.75,13.550000190734863,5728272.0,12.810516357421875
2016-10-13,13.640000343322754,13.4399995803833,13.640000343322754,13.460000038146973,5142664.0,12.725427627563477
2016-10-14,13.449999809265137,13.229999542236328,13.449999809265137,13.369999885559082,3753564.0,12.640337944030762
2016-10-17,13.40999984741211,13.140000343322754,13.40999984741211,13.25,4728421.0,12.526887893676758
2016-10-18,13.449999809265137,13.149999618530273,13.239999771118164,13.319999694824219,5827539.0,12.593067169189453
2016-10-19,13.420000076293945,13.170000076293945,13.369999885559082,13.229999542236328,4268103.0,12.507979393005371
2016-10-20,13.390000343322754,13.180000305175781,13.279999732971191,13.34000015258789,4116550.0,12.61197566986084
2016-10-21,13.399999618530273,13.09000015258789,13.34000015258789,13.229999542236328,4875897.0,12.507979393005371
2016-10-24,13.449999809265137,13.199999809265137,13.220000267028809,13.390000343322754,4696171.0,12.659248352050781
2016-10-25,13.5,13.329999923706055,13.350000381469727,13.420000076293945,3653606.0,12.68761157989502
2016-10-26,13.470000267028809,13.220000267028809,13.460000038146973,13.260000228881836,3789281.0,12.53634262084961
2016-10-27,13.229999542236328,12.949999809265137,13.180000305175781,12.960000038146973,5894805.0,12.252715110778809
2016-10-28,13.100000381469727,12.899999618530273,12.9399995803833,12.979999542236328,3747445.0,12.271621704101562
2016-10-31,13.210000038146973,12.859999656677246,12.979999542236328,13.180000305175781,2721634.0,12.460708618164062
2016-11-01,13.3100004196167,13.180000305175781,13.199999809265137,13.210000038146973,2546575.0,12.489070892333984
2016-11-02,13.199999809265137,12.979999542236328,13.199999809265137,12.979999542236328,4005114.0,12.271621704101562
2016-11-03,13.109999656677246,12.850000381469727,12.869999885559082,13.100000381469727,6221650.0,12.385074615478516
2016-11-04,13.109999656677246,12.890000343322754,12.960000038146973,12.949999809265137,2981540.0,12.24325942993164
2016-11-07,13.289999961853027,12.850000381469727,12.960000038146973,13.15999984741211,5693750.0,12.44179916381836
2016-11-08,13.630000114440918,13.100000381469727,13.100000381469727,13.529999732971191,8700616.0,12.791605949401855
2016-11-09,13.65999984741211,13.25,13.449999809265137,13.529999732971191,8814702.0,12.791605949401855
2016-11-10,13.699999809265137,13.420000076293945,13.5600004196167,13.59000015258789,5608505.0,12.848332405090332
2016-11-11,14.069999694824219,13.640000343322754,13.739999771118164,13.649999618530273,9168149.0,12.905057907104492
2016-11-14,13.670000076293945,13.449999809265137,13.65999984741211,13.529999732971191,6248728.0,12.791605949401855
2016-11-15,13.649999618530273,13.430000305175781,13.510000228881836,13.539999961853027,5184250.0,12.801060676574707
2016-11-16,13.59000015258789,13.34000015258789,13.539999961853027,13.420000076293945,4891338.0,12.68761157989502
2016-11-17,13.619999885559082,13.359999656677246,13.399999618530273,13.399999618530273,3715483.0,12.668700218200684
2016-11-18,13.479999542236328,13.350000381469727,13.470000267028809,13.399999618530273,2893216.0,12.668700218200684
2016-11-21,13.5,13.210000038146973,13.380000114440918,13.390000343322754,3161068.0,12.659248352050781
2016-11-22,13.470000267028809,13.289999961853027,13.390000343322754,13.350000381469727,3338263.0,12.621431350708008
2016-11-23,13.460000038146973,13.319999694824219,13.380000114440918,13.420000076293945,4310257.0,12.68761157989502
2016-11-24,13.470000267028809,13.319999694824219,13.449999809265137,13.329999923706055,2879206.0,12.602521896362305
2016-11-25,13.380000114440918,12.949999809265137,13.319999694824219,13.100000381469727,6737758.0,12.385074615478516
2016-11-28,13.180000305175781,12.989999771118164,13.09000015258789,13.109999656677246,3531882.0,12.394527435302734
2016-11-29,13.140000343322754,12.899999618530273,13.140000343322754,12.9399995803833,3698469.0,12.233806610107422
2016-11-30,12.989999771118164,12.600000381469727,12.949999809265137,12.649999618530273,5530224.0,11.95963191986084
2016-12-01,12.75,12.479999542236328,12.65999984741211,12.579999923706055,6229824.0,11.893452644348145
2016-12-02,12.819999694824219,12.510000228881836,12.59000015258789,12.65999984741211,4890348.0,11.969087600708008
2016-12-05,12.90999984741211,12.260000228881836,12.65999984741211,12.550000190734863,6194896.0,11.865089416503906
2016-12-06,12.59000015258789,12.380000114440918,12.529999732971191,12.449999809265137,3110019.0,11.770547866821289
2016-12-07,12.760000228881836,12.399999618530273,12.399999618530273,12.6899995803833,3805509.0,11.997448921203613
2016-12-08,12.829999923706055,12.609999656677246,12.699999809265137,12.619999885559082,2581747.0,11.931268692016602
2016-12-09,12.699999809265137,12.40999984741211,12.699999809265137,12.420000076293945,3453784.0,11.74218463897705
2016-12-12,12.550000190734863,11.899999618530273,12.399999618530273,12.020000457763672,5954983.0,11.364015579223633
2016-12-13,12.25,11.970000267028809,12.029999732971191,12.119999885559082,3234789.0,11.45855712890625
2016-12-14,12.25,12.029999732971191,12.119999885559082,12.079999923706055,2491301.0,11.420741081237793
2016-12-15,12.1899995803833,11.949999809265137,11.979999542236328,12.020000457763672,3398273.0,11.364015579223633
2016-12-16,12.149999618530273,12.0,12.079999923706055,12.069999694824219,2219874.0,11.411284446716309
2016-12-19,12.119999885559082,11.960000038146973,12.069999694824219,12.029999732971191,3179335.0,11.373469352722168
2016-12-20,12.100000381469727,11.8100004196167,12.029999732971191,11.859999656677246,4193376.0,11.212745666503906
2016-12-21,12.020000457763672,11.880000114440918,11.90999984741211,12.010000228881836,3798656.0,11.354560852050781
2016-12-22,12.40999984741211,11.9399995803833,12.029999732971191,12.369999885559082,5816768.0,11.694913864135742
2016-12-23,12.449999809265137,12.119999885559082,12.350000381469727,12.199999809265137,3571329.0,11.53419017791748
2016-12-26,12.199999809265137,11.979999542236328,12.199999809265137,12.100000381469727,2835402.0,11.439648628234863
2016-12-27,12.210000038146973,12.079999923706055,12.100000381469727,12.119999885559082,2117081.0,11.45855712890625
2016-12-28,12.229999542236328,12.0,12.130000114440918,12.039999961853027,3211892.0,11.382923126220703
2016-12-29,12.149999618530273,11.899999618530273,12.039999961853027,12.069999694824219,2656112.0,11.411284446716309
2016-12-30,12.15999984741211,12.020000457763672,12.020000457763672,12.149999618530273,2729024.0,11.486920356750488
2017-01-03,12.199999809265137,12.069999694824219,12.149999618530273,12.199999809265137,2483328.0,11.53419017791748
2017-01-04,12.350000381469727,12.109999656677246,12.239999771118164,12.279999732971191,3543810.0,11.609824180603027
2017-01-05,12.619999885559082,12.199999809265137,12.279999732971191,12.399999618530273,4008258.0,11.723276138305664
2017-01-06,12.460000038146973,12.300000190734863,12.390000343322754,12.3100004196167,2338732.0,11.638188362121582
2017-01-09,12.710000038146973,12.25,12.319999694824219,12.550000190734863,4451655.0,11.865089416503906
2017-01-10,12.569999694824219,12.399999618530273,12.550000190734863,12.399999618530273,2496947.0,11.723276138305664
2017-01-11,12.510000228881836,12.289999961853027,12.5,12.300000190734863,2010432.0,11.628734588623047
2017-01-12,12.479999542236328,12.199999809265137,12.260000228881836,12.210000038146973,2127408.0,11.543645858764648
2017-01-13,12.300000190734863,11.9399995803833,12.1899995803833,12.069999694824219,2163943.0,11.411284446716309
2017-01-16,12.149999618530273,11.600000381469727,12.010000228881836,11.800000190734863,4278940.0,11.156021118164062
2017-01-17,12.0,11.680000305175781,11.800000190734863,11.90999984741211,2431955.0,11.260017395019531
2017-01-18,12.079999923706055,11.800000190734863,11.90999984741211,11.989999771118164,2820126.0,11.335651397705078
2017-01-19,12.09000015258789,11.930000305175781,12.010000228881836,11.960000038146973,1717831.0,11.307289123535156
2017-01-20,12.15999984741211,11.890000343322754,11.90999984741211,12.050000190734863,2076264.0,11.392377853393555
2017-01-23,12.430000305175781,12.100000381469727,12.100000381469727,12.300000190734863,2832101.0,11.628734588623047
2017-01-24,12.390000343322754,12.1899995803833,12.289999961853027,12.300000190734863,2615204.0,11.628734588623047
2017-01-25,12.4399995803833,12.25,12.319999694824219,12.289999961853027,1825927.0,11.619279861450195
2017-01-26,12.4399995803833,12.239999771118164,12.289999961853027,12.380000114440918,1961600.0,11.704367637634277
2017-02-03,12.430000305175781,12.0,12.40999984741211,12.029999732971191,3188283.0,11.373469352722168
2017-02-06,12.239999771118164,12.0,12.020000457763672,12.210000038146973,3255310.0,11.543645858764648
2017-02-07,12.430000305175781,12.170000076293945,12.270000457763672,12.40999984741211,3394896.0,11.7327299118042
2017-02-08,12.5600004196167,12.300000190734863,12.390000343322754,12.539999961853027,4621053.0,11.855635643005371
2017-02-09,12.65999984741211,12.40999984741211,12.609999656677246,12.539999961853027,3872728.0,11.855635643005371
2017-02-10,12.800000190734863,12.470000267028809,12.569999694824219,12.6899995803833,4632168.0,11.997448921203613
2017-02-13,13.0600004196167,12.619999885559082,12.619999885559082,12.90999984741211,6656225.0,12.205443382263184
2017-02-14,12.9399995803833,12.640000343322754,12.850000381469727,12.75,3857061.0,12.05417537689209
2017-02-15,12.779999732971191,12.449999809265137,12.75,12.470000267028809,4683473.0,11.789456367492676
2017-02-16,12.649999618530273,12.4399995803833,12.470000267028809,12.630000114440918,2794923.0,11.94072437286377
2017-02-17,12.75,12.399999618530273,12.619999885559082,12.430000305175781,3449514.0,11.751639366149902
2017-02-20,12.619999885559082,12.4399995803833,12.4399995803833,12.600000381469727,2392236.0,11.912362098693848
2017-02-21,13.369999885559082,12.600000381469727,12.649999618530273,13.229999542236328,14634538.0,12.507979393005371
2017-02-22,13.680000305175781,13.15999984741211,13.15999984741211,13.600000381469727,16243254.0,12.857787132263184
2017-02-23,13.6899995803833,13.25,13.649999618530273,13.5,8042094.0,12.76324462890625
2017-02-24,13.600000381469727,13.3100004196167,13.430000305175781,13.390000343322754,4026021.0,12.659248352050781
2017-02-27,13.449999809265137,13.100000381469727,13.34000015258789,13.199999809265137,4114401.0,12.479616165161133
2017-02-28,13.279999732971191,13.119999885559082,13.199999809265137,13.229999542236328,2698030.0,12.507979393005371
2017-03-01,13.5,13.0600004196167,13.15999984741211,13.069999694824219,7928372.0,12.356711387634277
2017-03-02,14.380000114440918,13.25,13.25,14.039999961853027,19809870.0,13.273773193359375
2017-03-03,14.239999771118164,13.6899995803833,13.90999984741211,14.109999656677246,9093446.0,13.339953422546387
2017-03-06,14.550000190734863,13.899999618530273,14.029999732971191,14.260000228881836,10824744.0,13.481767654418945
2017-03-07,14.350000381469727,13.65999984741211,14.25,13.84000015258789,12438879.0,13.084689140319824
2017-03-08,13.9399995803833,13.529999732971191,13.800000190734863,13.829999923706055,7490334.0,13.075233459472656
2017-03-09,13.880000114440918,13.600000381469727,13.84000015258789,13.729999542236328,3615699.0,12.980691909790039
2017-03-10,13.890000343322754,13.649999618530273,13.75,13.819999694824219,3780781.0,13.065780639648438
2017-03-13,14.180000305175781,13.760000228881836,13.760000228881836,14.079999923706055,5945587.0,13.311591148376465
2017-03-14,14.210000038146973,13.680000305175781,14.1899995803833,13.739999771118164,5632290.0,12.99014663696289
2017-03-15,13.9399995803833,13.609999656677246,13.75,13.760000228881836,2290341.0,13.009055137634277
2017-03-16,13.960000038146973,13.670000076293945,13.84000015258789,13.770000457763672,4137373.0,13.018508911132812
2017-03-17,13.84000015258789,13.279999732971191,13.770000457763672,13.380000114440918,8988851.0,12.64979362487793
2017-03-20,13.460000038146973,13.079999923706055,13.300000190734863,13.25,4784404.0,12.526887893676758
2017-03-21,13.300000190734863,13.069999694824219,13.289999961853027,13.15999984741211,5666209.0,12.44179916381836
2017-03-22,13.350000381469727,13.039999961853027,13.09000015258789,13.170000076293945,4134699.0,12.451253890991211
2017-03-23,13.289999961853027,13.0,13.170000076293945,13.170000076293945,3571049.0,12.451253890991211
2017-03-24,13.390000343322754,13.09000015258789,13.170000076293945,13.369999885559082,5221039.0,12.640337944030762
2017-03-27,13.460000038146973,13.109999656677246,13.420000076293945,13.119999885559082,3628786.0,12.403983116149902
2017-03-28,13.239999771118164,13.050000190734863,13.119999885559082,13.130000114440918,2167177.0,12.413435935974121
2017-03-29,13.270000457763672,12.800000190734863,13.270000457763672,12.819999694824219,4303330.0,12.120354652404785
2017-03-30,12.920000076293945,12.449999809265137,12.829999923706055,12.579999923706055,5019666.0,11.893452644348145
2017-03-31,13.069999694824219,12.550000190734863,12.550000190734863,12.930000305175781,5189206.0,12.224352836608887
2017-04-05,13.600000381469727,13.109999656677246,13.600000381469727,13.270000457763672,6625900.0,12.545796394348145
2017-04-06,13.979999542236328,13.229999542236328,13.229999542236328,13.670000076293945,15177207.0,12.923966407775879
2017-04-07,14.140000343322754,13.5,13.5,13.949999809265137,14149832.0,13.188685417175293
2017-04-10,14.579999923706055,13.970000267028809,13.970000267028809,14.359999656677246,15108523.0,13.576310157775879
2017-04-11,14.470000267028809,13.9399995803833,14.300000190734863,14.260000228881836,9052764.0,13.481767654418945
2017-04-12,14.100000381469727,13.800000190734863,14.100000381469727,13.930000305175781,5699352.0,13.169777870178223
2017-04-13,14.420000076293945,13.84000015258789,13.84000015258789,14.180000305175781,6693228.0,13.406133651733398
2017-04-14,14.390000343322754,13.899999618530273,14.180000305175781,13.9399995803833,5725848.0,13.179231643676758
2017-04-17,14.170000076293945,13.739999771118164,13.970000267028809,13.819999694824219,4320069.0,13.065780639648438
2017-04-18,14.279999732971191,13.779999732971191,14.029999732971191,14.199999809265137,7963218.0,13.425042152404785
2017-04-19,14.180000305175781,13.199999809265137,14.069999694824219,13.270000457763672,6356885.0,12.545796394348145
2017-04-20,13.550000190734863,13.149999618530273,13.199999809265137,13.520000457763672,5042012.0,12.782154083251953
2017-04-21,13.819999694824219,13.260000228881836,13.5,13.380000114440918,3636676.0,12.64979362487793
2017-04-24,13.5,12.600000381469727,13.399999618530273,12.949999809265137,3550927.0,12.24325942993164
2017-04-25,13.1899995803833,12.800000190734863,12.899999618530273,12.84000015258789,3940469.0,12.139263153076172
2017-04-26,13.329999923706055,12.829999923706055,12.829999923706055,13.25,3753162.0,12.526887893676758
2017-04-27,13.479999542236328,12.760000228881836,13.289999961853027,13.270000457763672,7072757.0,12.545796394348145
2017-04-28,13.479999542236328,13.15999984741211,13.229999542236328,13.40999984741211,3407529.0,12.678154945373535
2017-05-02,13.550000190734863,12.979999542236328,13.289999961853027,13.029999732971191,5208933.0,12.318894386291504
2017-05-03,13.199999809265137,12.850000381469727,13.100000381469727,12.899999618530273,4404465.0,12.195988655090332
2017-05-04,13.130000114440918,12.859999656677246,12.920000076293945,13.0,3497391.0,12.290532112121582
2017-05-05,13.0,12.720000267028809,12.899999618530273,12.899999618530273,2444273.0,12.195988655090332
2017-05-08,12.899999618530273,12.020000457763672,12.869999885559082,12.100000381469727,6691859.0,11.439648628234863
2017-05-09,12.239999771118164,11.90999984741211,12.010000228881836,12.130000114440918,3921893.0,11.468010902404785
2017-05-10,12.300000190734863,11.720000267028809,12.180000305175781,11.8100004196167,4573055.0,11.165475845336914
2017-05-11,12.130000114440918,11.550000190734863,11.829999923706055,12.100000381469727,4027677.0,11.439648628234863
2017-05-12,12.069999694824219,11.239999771118164,11.899999618530273,11.760000228881836,7624878.0,11.118204116821289
2017-05-15,11.760000228881836,11.550000190734863,11.739999771118164,11.6899995803833,2390295.0,11.052023887634277
2017-05-16,12.0,11.520000457763672,11.670000076293945,11.960000038146973,3878526.0,11.307289123535156
2017-05-17,12.09000015258789,11.760000228881836,11.899999618530273,11.890000343322754,4694325.0,11.241109848022461
2017-05-18,11.789999961853027,11.529999732971191,11.739999771118164,11.5600004196167,3411269.0,10.929119110107422
2017-05-19,11.600000381469727,11.100000381469727,11.5,11.210000038146973,4749897.0,10.59821891784668
2017-05-22,11.350000381469727,10.800000190734863,11.199999809265137,11.020000457763672,4569121.0,10.41858959197998
2017-05-23,11.0,9.970000267028809,10.960000038146973,10.239999771118164,14703976.0,9.681156158447266
2017-05-24,10.279999732971191,9.949999809265137,10.09000015258789,10.130000114440918,6146921.0,9.577159881591797
2017-05-25,10.539999961853027,10.0600004196167,10.100000381469727,10.369999885559082,6709070.0,9.804061889648438
2017-05-26,10.510000228881836,10.3100004196167,10.369999885559082,10.369999885559082,3272313.0,9.804061889648438
2017-05-31,10.649999618530273,10.369999885559082,10.550000190734863,10.380000114440918,4372573.0,9.813517570495605
2017-06-01,10.460000038146973,10.0,10.380000114440918,10.020000457763672,3315882.0,9.473164558410645
2017-06-02,10.510000228881836,9.949999809265137,9.949999809265137,10.489999771118164,5071129.0,9.917512893676758
2017-06-05,10.880000114440918,10.510000228881836,10.529999732971191,10.619999885559082,4338038.0,10.04041862487793
2017-06-06,10.800000190734863,10.630000114440918,10.760000228881836,10.710000038146973,3128495.0,10.125507354736328
2017-06-07,11.5,10.760000228881836,10.770000457763672,11.319999694824219,8131039.0,10.702217102050781
2017-06-08,11.4399995803833,11.170000076293945,11.329999923706055,11.319999694824219,3080035.0,10.702217102050781
2017-06-09,11.739999771118164,11.34000015258789,11.430000305175781,11.550000190734863,6017959.0,10.91966438293457
2017-06-12,11.5,11.029999732971191,11.489999771118164,11.050000190734863,4809974.0,10.446951866149902
2017-06-13,11.3100004196167,11.039999961853027,11.039999961853027,11.1899995803833,3837071.0,10.57931137084961
2017-06-14,11.520000457763672,11.1899995803833,11.220000267028809,11.369999885559082,3647559.0,10.74948787689209
2017-06-15,11.720000267028809,11.25,11.279999732971191,11.529999732971191,4634547.0,10.900755882263184
2017-06-16,11.630000114440918,11.40999984741211,11.550000190734863,11.460000038146973,3156268.0,10.834576606750488
2017-06-19,11.460000038146973,11.460000038146973,11.460000038146973,11.460000038146973,0.0,10.834576606750488
2017-06-20,12.199999809265137,11.720000267028809,11.90999984741211,11.829999923706055,8694738.0,11.184383392333984
2017-06-21,12.149999618530273,11.5,11.850000381469727,12.119999885559082,6204398.0,11.45855712890625
2017-06-22,12.489999771118164,11.8100004196167,12.010000228881836,12.149999618530273,8368971.0,11.630866050720215
2017-06-23,12.460000038146973,12.0,12.050000190734863,12.119999885559082,3667072.0,11.602148056030273
2017-06-26,12.289999961853027,11.699999809265137,12.109999656677246,12.210000038146973,6428838.0,11.688302993774414
2017-06-27,12.180000305175781,11.989999771118164,12.130000114440918,12.069999694824219,2840884.0,11.55428409576416
2017-06-28,12.100000381469727,11.6899995803833,12.100000381469727,11.8100004196167,2536692.0,11.305394172668457
2017-06-29,12.489999771118164,11.789999961853027,11.800000190734863,12.039999961853027,6762642.0,11.525566101074219
2017-06-30,12.069999694824219,11.829999923706055,12.069999694824219,11.960000038146973,2567106.0,11.448984146118164
2017-07-03,12.149999618530273,11.819999694824219,11.899999618530273,12.140000343322754,3600240.0,11.621294021606445
2017-07-04,12.350000381469727,11.75,12.130000114440918,11.819999694824219,5123462.0,11.31496524810791
2017-07-05,11.899999618530273,11.729999542236328,11.84000015258789,11.859999656677246,4178132.0,11.353257179260254
2017-07-06,11.90999984741211,11.59000015258789,11.850000381469727,11.720000267028809,4333504.0,11.219239234924316
2017-07-07,11.720000267028809,11.420000076293945,11.699999809265137,11.5600004196167,4257100.0,11.066075325012207
2017-07-10,11.75,11.470000267028809,11.649999618530273,11.609999656677246,3499109.0,11.113938331604004
2017-07-11,11.779999732971191,11.510000228881836,11.579999923706055,11.770000457763672,3699929.0,11.26710319519043
2017-07-12,11.779999732971191,11.210000038146973,11.770000457763672,11.579999923706055,6399885.0,11.085220336914062
2017-07-13,11.470000267028809,11.15999984741211,11.449999809265137,11.199999809265137,4426724.0,10.721457481384277
2017-07-14,11.350000381469727,11.109999656677246,11.109999656677246,11.199999809265137,2559150.0,10.721457481384277
2017-07-17,11.199999809265137,10.279999732971191,11.1899995803833,10.59000015258789,5380081.0,10.137520790100098
2017-07-18,10.550000190734863,10.079999923706055,10.550000190734863,10.430000305175781,5850624.0,9.984356880187988
2017-07-19,10.899999618530273,10.260000228881836,10.380000114440918,10.859999656677246,4918890.0,10.395983695983887
2017-07-20,11.170000076293945,10.779999732971191,10.789999961853027,10.960000038146973,4205259.0,10.491711616516113
2017-07-21,12.0600004196167,11.329999923706055,11.5,12.0600004196167,16805474.0,11.54471206665039
2017-07-24,13.270000457763672,12.350000381469727,12.4399995803833,12.529999732971191,29880199.0,11.994629859924316
2017-07-25,12.59000015258789,12.109999656677246,12.529999732971191,12.430000305175781,11992279.0,11.898902893066406
2017-07-26,12.479999542236328,11.880000114440918,12.300000190734863,12.109999656677246,20737777.0,11.592576026916504
2017-07-27,12.229999542236328,11.9399995803833,12.010000228881836,12.079999923706055,12443963.0,11.563858032226562
2017-07-28,12.220000267028809,11.819999694824219,12.010000228881836,12.069999694824219,9200329.0,11.55428409576416
2017-07-31,12.510000228881836,11.970000267028809,12.130000114440918,12.489999771118164,12929151.0,11.956337928771973
2017-08-01,12.529999732971191,12.119999885559082,12.420000076293945,12.1899995803833,9855765.0,11.669157028198242
2017-08-02,12.479999542236328,12.050000190734863,12.1899995803833,12.1899995803833,10397040.0,11.669157028198242
2017-08-03,12.180000305175781,11.899999618530273,12.149999618530273,11.899999618530273,8188777.0,11.391547203063965
2017-08-04,12.050000190734863,11.579999923706055,11.890000343322754,11.600000381469727,8377880.0,11.10436725616455
2017-08-07,11.970000267028809,11.579999923706055,11.619999885559082,11.949999809265137,5832478.0,11.439411163330078
2017-08-08,11.970000267028809,11.789999961853027,11.949999809265137,11.850000381469727,4300053.0,11.343684196472168
2017-08-09,11.9399995803833,11.75,11.84000015258789,11.930000305175781,3589627.0,11.420266151428223
2017-08-10,12.470000267028809,11.899999618530273,11.90999984741211,12.350000381469727,13281330.0,11.822321891784668
2017-08-11,12.59000015258789,11.859999656677246,12.149999618530273,11.899999618530273,9539698.0,11.391547203063965
2017-08-14,12.119999885559082,11.770000457763672,11.890000343322754,12.09000015258789,5449231.0,11.573430061340332
2017-08-15,12.869999885559082,12.050000190734863,12.050000190734863,12.779999732971191,17670472.0,12.23394775390625
2017-08-16,13.029999732971191,12.539999961853027,12.600000381469727,12.84000015258789,13236536.0,12.29138469696045
2017-08-17,13.359999656677246,12.899999618530273,13.199999809265137,13.0,16010441.0,12.444548606872559
2017-08-18,13.34000015258789,12.770000457763672,12.880000114440918,13.3100004196167,18347795.0,12.741303443908691
2017-08-21,13.550000190734863,13.029999732971191,13.40999984741211,13.09000015258789,16022788.0,12.5307035446167
2017-08-22,13.100000381469727,12.609999656677246,13.100000381469727,12.770000457763672,10459635.0,12.22437572479248
2017-08-23,12.9399995803833,12.550000190734863,12.760000228881836,12.630000114440918,6734904.0,12.090357780456543
2017-08-24,12.819999694824219,12.420000076293945,12.529999732971191,12.550000190734863,7217562.0,12.013774871826172
2017-08-25,12.75,12.449999809265137,12.460000038146973,12.739999771118164,6836743.0,12.195656776428223
2017-08-28,12.869999885559082,12.640000343322754,12.739999771118164,12.6899995803833,9142169.0,12.147793769836426
2017-08-29,13.130000114440918,12.65999984741211,12.670000076293945,13.0,10835490.0,12.444548606872559
2017-08-30,13.029999732971191,12.800000190734863,13.0,12.90999984741211,6928220.0,12.358394622802734
2017-08-31,12.869999885559082,12.529999732971191,12.869999885559082,12.550000190734863,9142153.0,12.013774871826172
2017-09-01,12.800000190734863,12.5,12.619999885559082,12.720000267028809,9305481.0,12.176512718200684
2017-09-04,12.729999542236328,12.380000114440918,12.720000267028809,12.470000267028809,9269494.0,11.937193870544434
2017-09-05,12.5600004196167,12.279999732971191,12.489999771118164,12.3100004196167,7196119.0,11.784029960632324
2017-09-06,12.789999961853027,12.09000015258789,12.300000190734863,12.770000457763672,10501143.0,12.22437572479248
2017-09-07,12.869999885559082,12.550000190734863,12.710000038146973,12.569999694824219,8198280.0,12.032920837402344
2017-09-08,13.050000190734863,12.489999771118164,12.569999694824219,13.020000457763672,15042128.0,12.46369457244873
2017-09-11,13.5,12.859999656677246,12.979999542236328,13.390000343322754,20733020.0,12.817885398864746
2017-09-12,14.149999618530273,13.140000343322754,13.350000381469727,13.489999771118164,29915928.0,12.913612365722656
2017-09-13,13.65999984741211,13.220000267028809,13.5,13.4399995803833,11135726.0,12.865748405456543
2017-09-14,13.5600004196167,13.109999656677246,13.380000114440918,13.539999961853027,10313137.0,12.961475372314453
2017-09-15,13.779999732971191,13.199999809265137,13.40999984741211,13.739999771118164,11567091.0,13.15293025970459
2017-09-18,14.149999618530273,13.600000381469727,13.710000038146973,13.770000457763672,13953212.0,13.181648254394531
2017-09-19,13.729999542236328,13.40999984741211,13.619999885559082,13.539999961853027,9733193.0,12.961475372314453
2017-09-20,14.0,13.380000114440918,13.539999961853027,13.770000457763672,11585562.0,13.181648254394531
2017-09-21,13.800000190734863,13.359999656677246,13.710000038146973,13.420000076293945,7277056.0,12.846603393554688
2017-09-22,13.619999885559082,13.180000305175781,13.279999732971191,13.399999618530273,6210961.0,12.8274564743042
2017-09-25,13.489999771118164,13.109999656677246,13.369999885559082,13.270000457763672,4257698.0,12.703012466430664
2017-09-26,13.619999885559082,13.210000038146973,13.289999961853027,13.579999923706055,5152345.0,12.999767303466797
2017-09-27,13.949999809265137,13.460000038146973,13.5,13.710000038146973,13527807.0,13.124212265014648
2017-09-28,14.350000381469727,13.6899995803833,13.75,14.100000381469727,15812034.0,13.49754810333252
2017-09-29,14.220000267028809,13.899999618530273,14.0,14.029999732971191,7355778.0,13.430540084838867
2017-10-09,14.479999542236328,13.90999984741211,14.220000267028809,14.010000228881836,11909824.0,13.411394119262695
2017-10-10,14.0600004196167,13.460000038146973,14.050000190734863,13.739999771118164,13607290.0,13.15293025970459
2017-10-11,13.8100004196167,13.550000190734863,13.609999656677246,13.640000343322754,6027359.0,13.05720329284668
2017-10-12,13.680000305175781,13.399999618530273,13.680000305175781,13.449999809265137,4215581.0,12.875320434570312
2017-10-13,13.600000381469727,13.319999694824219,13.4399995803833,13.529999732971191,4515273.0,12.951902389526367
2017-10-16,13.6899995803833,12.890000343322754,13.510000228881836,13.010000228881836,10036628.0,12.454121589660645
2017-10-17,13.260000228881836,12.90999984741211,12.90999984741211,13.170000076293945,4510851.0,12.607284545898438
2017-10-18,13.279999732971191,12.720000267028809,13.140000343322754,12.880000114440918,6171705.0,12.329676628112793
2017-10-19,12.880000114440918,12.369999885559082,12.869999885559082,12.449999809265137,6002325.0,11.918048858642578
2017-10-20,12.649999618530273,12.369999885559082,12.430000305175781,12.5600004196167,3643202.0,12.023348808288574
2017-10-23,13.050000190734863,12.75,12.84000015258789,12.989999771118164,5527830.0,12.434975624084473
2017-10-24,12.930000305175781,12.609999656677246,12.899999618530273,12.819999694824219,4192166.0,12.272239685058594
2017-10-25,12.920000076293945,12.609999656677246,12.800000190734863,12.890000343322754,6755276.0,12.339247703552246
2017-10-26,13.010000228881836,12.760000228881836,12.819999694824219,12.960000038146973,5204920.0,12.406257629394531
2017-10-27,12.920000076293945,12.25,12.899999618530273,12.270000457763672,14577686.0,11.745739936828613
2017-10-30,12.380000114440918,11.930000305175781,12.289999961853027,12.350000381469727,6874542.0,11.822321891784668
2017-10-31,12.4399995803833,12.15999984741211,12.239999771118164,12.239999771118164,4187994.0,11.717020988464355
2017-11-01,12.329999923706055,11.979999542236328,12.260000228881836,11.989999771118164,7802816.0,11.477703094482422
2017-11-02,12.0,11.609999656677246,11.949999809265137,11.640000343322754,7453045.0,11.142657279968262
2017-11-03,11.84000015258789,11.619999885559082,11.6899995803833,11.8100004196167,4739363.0,11.305394172668457
2017-11-06,11.949999809265137,11.5600004196167,11.890000343322754,11.65999984741211,7425494.0,11.161802291870117
2017-11-07,11.850000381469727,11.6899995803833,11.850000381469727,11.75,6489148.0,11.247957229614258
2017-11-08,12.390000343322754,11.850000381469727,11.869999885559082,12.1899995803833,18785460.0,11.669157028198242
2017-11-09,12.319999694824219,12.109999656677246,12.170000076293945,12.25,8597900.0,11.726593017578125
2017-11-10,12.880000114440918,12.4399995803833,12.4399995803833,12.609999656677246,18281896.0,12.071210861206055
2017-11-13,12.569999694824219,12.210000038146973,12.460000038146973,12.470000267028809,11090388.0,11.937193870544434
2017-11-14,12.380000114440918,12.029999732971191,12.359999656677246,12.069999694824219,7738002.0,11.55428409576416
2017-11-15,12.199999809265137,11.84000015258789,12.020000457763672,11.850000381469727,6189186.0,11.343684196472168
2017-11-16,11.9399995803833,11.6899995803833,11.84000015258789,11.850000381469727,5354378.0,11.343684196472168
2017-11-17,11.850000381469727,11.430000305175781,11.800000190734863,11.489999771118164,5919621.0,10.999066352844238
2017-11-20,11.789999961853027,11.0600004196167,11.449999809265137,11.720000267028809,7268104.0,11.219239234924316
2017-11-21,11.65999984741211,11.4399995803833,11.630000114440918,11.479999542236328,5008639.0,10.989493370056152
2017-11-22,11.680000305175781,11.4399995803833,11.479999542236328,11.520000457763672,3565167.0,11.027785301208496
2017-11-23,11.59000015258789,11.229999542236328,11.520000457763672,11.25,3464537.0,10.769320487976074
2017-11-24,11.479999542236328,11.119999885559082,11.199999809265137,11.279999732971191,3719784.0,10.798038482666016
2017-11-27,11.680000305175781,11.229999542236328,11.279999732971191,11.5600004196167,5527863.0,11.066075325012207
2017-11-28,11.770000457763672,11.550000190734863,11.619999885559082,11.699999809265137,3670233.0,11.200093269348145
2017-11-29,11.699999809265137,11.380000114440918,11.699999809265137,11.649999618530273,4565177.0,11.152230262756348
2017-11-30,11.800000190734863,11.520000457763672,11.699999809265137,11.579999923706055,5497536.0,11.085220336914062
2017-12-01,11.640000343322754,11.390000343322754,11.529999732971191,11.40999984741211,3195832.0,10.922484397888184
2017-12-04,11.430000305175781,11.1899995803833,11.399999618530273,11.210000038146973,3582889.0,10.731029510498047
2017-12-05,11.399999618530273,11.020000457763672,11.399999618530273,11.130000114440918,3603897.0,10.654447555541992
2017-12-06,11.5,11.010000228881836,11.170000076293945,11.5,3837616.0,11.008638381958008
2017-12-07,11.520000457763672,11.319999694824219,11.420000076293945,11.399999618530273,3032936.0,10.912911415100098
2017-12-08,11.670000076293945,11.380000114440918,11.399999618530273,11.569999694824219,3750911.0,11.075648307800293
2017-12-11,11.670000076293945,11.5,11.520000457763672,11.619999885559082,3740338.0,11.12351131439209
2017-12-12,11.65999984741211,11.4399995803833,11.550000190734863,11.449999809265137,3668285.0,10.960775375366211
2017-12-13,11.579999923706055,11.359999656677246,11.5,11.529999732971191,1926804.0,11.03735637664795
2017-12-14,11.569999694824219,11.420000076293945,11.539999961853027,11.529999732971191,2080710.0,11.03735637664795
2017-12-15,11.850000381469727,11.460000038146973,11.600000381469727,11.710000038146973,6098516.0,11.20966625213623
2017-12-18,11.75,11.579999923706055,11.609999656677246,11.630000114440918,3547597.0,11.133084297180176
2017-12-19,11.850000381469727,11.65999984741211,11.680000305175781,11.829999923706055,4547326.0,11.324539184570312
2017-12-20,11.850000381469727,11.649999618530273,11.84000015258789,11.6899995803833,3225116.0,11.190520286560059
2017-12-21,11.760000228881836,11.520000457763672,11.760000228881836,11.630000114440918,2459129.0,11.133084297180176
2017-12-22,11.770000457763672,11.399999618530273,11.680000305175781,11.5,3312244.0,11.008638381958008
2017-12-25,11.5,11.15999984741211,11.5,11.210000038146973,5775554.0,10.731029510498047
2017-12-26,11.359999656677246,11.170000076293945,11.170000076293945,11.279999732971191,4446197.0,10.798038482666016
2017-12-27,11.380000114440918,11.180000305175781,11.270000457763672,11.260000228881836,4811938.0,10.77889347076416
2017-12-28,11.420000076293945,11.239999771118164,11.300000190734863,11.260000228881836,4554449.0,10.77889347076416
2017-12-29,11.329999923706055,11.210000038146973,11.210000038146973,11.239999771118164,3403491.0,10.759747505187988
2018-01-02,11.5,11.270000457763672,11.270000457763672,11.4399995803833,4051565.0,10.951202392578125
2018-01-03,11.760000228881836,11.369999885559082,11.4399995803833,11.640000343322754,6796820.0,11.142657279968262
2018-01-04,11.65999984741211,11.539999961853027,11.600000381469727,11.59000015258789,4721722.0,11.094793319702148
2018-01-05,11.720000267028809,11.520000457763672,11.59000015258789,11.670000076293945,4561522.0,11.171375274658203
2018-01-08,11.699999809265137,11.390000343322754,11.619999885559082,11.600000381469727,4436451.0,11.10436725616455
2018-01-09,11.600000381469727,11.4399995803833,11.600000381469727,11.460000038146973,4096799.0,10.970348358154297
2018-01-10,11.520000457763672,11.239999771118164,11.449999809265137,11.300000190734863,6811020.0,10.817185401916504
2018-01-11,11.470000267028809,11.239999771118164,11.319999694824219,11.4399995803833,4202621.0,10.951202392578125
2018-01-12,11.460000038146973,11.319999694824219,11.4399995803833,11.390000343322754,3560697.0,10.903339385986328
2018-01-15,11.430000305175781,10.430000305175781,11.430000305175781,10.529999732971191,11255858.0,10.080084800720215
2018-01-16,10.729999542236328,10.520000457763672,10.520000457763672,10.649999618530273,5837164.0,10.19495677947998
2018-01-17,10.65999984741211,10.460000038146973,10.640000343322754,10.59000015258789,4499455.0,10.137520790100098
2018-01-18,10.65999984741211,10.479999542236328,10.59000015258789,10.5600004196167,4900677.0,10.108802795410156
2018-01-19,10.670000076293945,10.5,10.59000015258789,10.5600004196167,4334661.0,10.108802795410156
2018-01-22,10.649999618530273,10.489999771118164,10.5600004196167,10.609999656677246,4178300.0,10.156665802001953
2018-01-23,10.619999885559082,10.399999618530273,10.619999885559082,10.479999542236328,6979267.0,10.032218933105469
2018-01-24,10.649999618530273,10.359999656677246,10.479999542236328,10.609999656677246,5872068.0,10.156665802001953
2018-01-25,10.770000457763672,10.5600004196167,10.579999923706055,10.699999809265137,6039069.0,10.242819786071777
2018-01-26,10.789999961853027,10.65999984741211,10.779999732971191,10.6899995803833,3815642.0,10.233248710632324
2018-01-29,10.90999984741211,10.619999885559082,10.729999542236328,10.880000114440918,8733714.0,10.415128707885742
2018-01-30,10.930000305175781,10.699999809265137,10.850000381469727,10.779999732971191,8164333.0,10.319402694702148
2018-01-31,10.800000190734863,10.40999984741211,10.699999809265137,10.5600004196167,4898430.0,10.108802795410156
2018-02-01,10.550000190734863,9.75,10.529999732971191,9.850000381469727,10611558.0,9.429139137268066
2018-02-02,10.039999961853027,9.619999885559082,9.850000381469727,9.880000114440918,6895712.0,9.457857131958008
2018-02-05,9.850000381469727,9.630000114440918,9.680000305175781,9.779999732971191,4202124.0,9.362129211425781
2018-02-06,9.670000076293945,8.800000190734863,9.670000076293945,8.9399995803833,11560396.0,8.558019638061523
2018-02-07,9.25,8.8100004196167,9.140000343322754,8.989999771118164,7228295.0,8.60588264465332
2018-02-08,9.25,8.979999542236328,9.0,9.0600004196167,6668014.0,8.672892570495605
2018-02-09,8.949999809265137,8.630000114440918,8.829999923706055,8.819999694824219,5629763.0,8.443146705627441
2018-02-12,9.100000381469727,8.869999885559082,8.869999885559082,9.029999732971191,6376487.0,8.644174575805664
2018-02-13,9.239999771118164,9.050000190734863,9.15999984741211,9.180000305175781,4514308.0,8.787765502929688
2018-02-14,9.279999732971191,9.0600004196167,9.199999809265137,9.100000381469727,3064455.0,8.71118450164795
2018-02-22,9.289999961853027,9.109999656677246,9.180000305175781,9.229999542236328,4660432.0,8.8356294631958
2018-02-23,9.25,9.09000015258789,9.25,9.15999984741211,4524388.0,8.768620491027832
2018-02-26,9.420000076293945,9.149999618530273,9.199999809265137,9.350000381469727,7336834.0,8.9505033493042
2018-02-27,9.720000267028809,9.300000190734863,9.350000381469727,9.640000343322754,8675014.0,9.228111267089844
2018-02-28,9.579999923706055,9.390000343322754,9.579999923706055,9.470000267028809,7826777.0,9.065375328063965
2018-03-01,9.5600004196167,9.359999656677246,9.399999618530273,9.5,4707030.0,9.094093322753906
2018-03-02,10.449999809265137,9.390000343322754,9.390000343322754,10.050000190734863,17207591.0,9.620593070983887
2018-03-05,10.75,10.0600004196167,10.34000015258789,10.579999923706055,23099535.0,10.127947807312012
2018-03-06,10.770000457763672,10.319999694824219,10.5,10.4399995803833,18462041.0,9.993929862976074
2018-03-07,10.569999694824219,10.300000190734863,10.449999809265137,10.4399995803833,10784058.0,9.993929862976074
2018-03-08,10.449999809265137,10.100000381469727,10.359999656677246,10.270000457763672,9645221.0,9.831192970275879
2018-03-09,10.420000076293945,10.130000114440918,10.239999771118164,10.390000343322754,10248797.0,9.946065902709961
2018-03-12,10.569999694824219,10.319999694824219,10.4399995803833,10.510000228881836,13326982.0,10.060937881469727
2018-03-13,10.529999732971191,10.260000228881836,10.5,10.319999694824219,10223905.0,9.879055976867676
2018-03-14,10.449999809265137,10.15999984741211,10.279999732971191,10.34000015258789,8894452.0,9.898202896118164
2018-03-15,10.329999923706055,10.100000381469727,10.25,10.25,8438485.0,9.812047958374023
2018-03-16,11.180000305175781,10.270000457763672,10.300000190734863,10.729999542236328,24151298.0,10.271537780761719
2018-03-19,10.989999771118164,10.600000381469727,10.699999809265137,10.640000343322754,20212305.0,10.185383796691895
2018-03-20,10.449999809265137,10.1899995803833,10.40999984741211,10.380000114440918,14765779.0,9.936493873596191
2018-03-21,10.369999885559082,9.930000305175781,10.180000305175781,9.949999809265137,20352527.0,9.52486515045166
2018-03-22,10.050000190734863,9.680000305175781,9.920000076293945,9.800000190734863,11196487.0,9.381275177001953
2018-03-23,9.489999771118164,8.819999694824219,9.319999694824219,8.880000114440918,19784021.0,8.50058364868164
2018-03-26,8.880000114440918,8.880000114440918,8.880000114440918,8.880000114440918,0.0,8.50058364868164
2018-03-27,8.880000114440918,8.880000114440918,8.880000114440918,8.880000114440918,0.0,8.50058364868164
2018-03-28,11.829999923706055,11.25,11.449999809265137,11.779999732971191,89788953.0,11.2766752243042
2018-03-29,11.779999732971191,10.819999694824219,11.550000190734863,11.09000015258789,66758822.0,10.616157531738281
2018-03-30,11.770000457763672,11.180000305175781,11.420000076293945,11.260000228881836,57375966.0,10.77889347076416
2018-04-02,10.930000305175781,10.350000381469727,10.720000267028809,10.529999732971191,55750407.0,10.080084800720215
2018-04-03,10.529999732971191,10.529999732971191,10.529999732971191,10.529999732971191,0.0,10.080084800720215
2018-04-04,10.529999732971191,10.529999732971191,10.529999732971191,10.529999732971191,0.0,10.080084800720215
2018-04-09,10.529999732971191,10.529999732971191,10.529999732971191,10.529999732971191,0.0,10.080084800720215
2018-04-10,10.529999732971191,10.529999732971191,10.529999732971191,10.529999732971191,0.0,10.080084800720215
2018-04-11,10.529999732971191,10.529999732971191,10.529999732971191,10.529999732971191,0.0,10.080084800720215
2018-04-12,10.529999732971191,10.529999732971191,10.529999732971191,10.529999732971191,0.0,10.080084800720215
2018-04-13,10.529999732971191,10.529999732971191,10.529999732971191,10.529999732971191,0.0,10.080084800720215
2018-04-16,10.529999732971191,10.529999732971191,10.529999732971191,10.529999732971191,0.0,10.080084800720215
2018-04-17,10.529999732971191,10.529999732971191,10.529999732971191,10.529999732971191,0.0,10.080084800720215
2018-04-18,10.529999732971191,10.529999732971191,10.529999732971191,10.529999732971191,0.0,10.080084800720215
2018-04-19,10.529999732971191,10.529999732971191,10.529999732971191,10.529999732971191,0.0,10.080084800720215
2018-04-20,10.529999732971191,10.529999732971191,10.529999732971191,10.529999732971191,0.0,10.080084800720215
2018-04-23,10.529999732971191,10.529999732971191,10.529999732971191,10.529999732971191,0.0,10.080084800720215
2018-04-24,10.529999732971191,10.529999732971191,10.529999732971191,10.529999732971191,0.0,10.080084800720215
2018-04-25,10.529999732971191,10.529999732971191,10.529999732971191,10.529999732971191,0.0,10.080084800720215
2018-04-26,10.529999732971191,10.529999732971191,10.529999732971191,10.529999732971191,0.0,10.080084800720215
2018-04-27,10.529999732971191,10.529999732971191,10.529999732971191,10.529999732971191,0.0,10.080084800720215
2018-05-02,10.529999732971191,10.529999732971191,10.529999732971191,10.529999732971191,0.0,10.080084800720215
2018-05-03,10.529999732971191,10.529999732971191,10.529999732971191,10.529999732971191,0.0,10.080084800720215
2018-05-04,10.529999732971191,10.529999732971191,10.529999732971191,10.529999732971191,0.0,10.080084800720215
2018-05-07,10.529999732971191,10.529999732971191,10.529999732971191,10.529999732971191,0.0,10.080084800720215
2018-05-08,10.529999732971191,10.529999732971191,10.529999732971191,10.529999732971191,0.0,10.080084800720215
2018-05-09,10.529999732971191,10.529999732971191,10.529999732971191,10.529999732971191,0.0,10.080084800720215
2018-05-10,10.529999732971191,10.529999732971191,10.529999732971191,10.529999732971191,0.0,10.080084800720215
2018-05-11,10.529999732971191,10.529999732971191,10.529999732971191,10.529999732971191,0.0,10.080084800720215
2018-05-14,10.529999732971191,10.529999732971191,10.529999732971191,10.529999732971191,0.0,10.080084800720215
2018-05-15,10.529999732971191,10.529999732971191,10.529999732971191,10.529999732971191,0.0,10.080084800720215
2018-05-16,10.529999732971191,10.529999732971191,10.529999732971191,10.529999732971191,0.0,10.080084800720215
2018-05-17,10.529999732971191,10.529999732971191,10.529999732971191,10.529999732971191,0.0,10.080084800720215
2018-05-18,10.529999732971191,10.529999732971191,10.529999732971191,10.529999732971191,0.0,10.080084800720215
2018-05-21,10.529999732971191,10.529999732971191,10.529999732971191,10.529999732971191,0.0,10.080084800720215
2018-05-22,10.529999732971191,10.529999732971191,10.529999732971191,10.529999732971191,0.0,10.080084800720215
2018-05-23,10.529999732971191,10.529999732971191,10.529999732971191,10.529999732971191,0.0,10.080084800720215
2018-05-24,10.529999732971191,10.529999732971191,10.529999732971191,10.529999732971191,0.0,10.080084800720215
2018-05-25,10.529999732971191,10.529999732971191,10.529999732971191,10.529999732971191,0.0,10.080084800720215
2018-05-28,10.529999732971191,10.529999732971191,10.529999732971191,10.529999732971191,0.0,10.080084800720215
2018-05-29,10.529999732971191,10.529999732971191,10.529999732971191,10.529999732971191,0.0,10.080084800720215
2018-05-30,10.529999732971191,10.529999732971191,10.529999732971191,10.529999732971191,0.0,10.080084800720215
2018-05-31,10.529999732971191,10.529999732971191,10.529999732971191,10.529999732971191,0.0,10.080084800720215
2018-06-01,10.529999732971191,10.529999732971191,10.529999732971191,10.529999732971191,0.0,10.080084800720215
2018-06-04,10.529999732971191,10.529999732971191,10.529999732971191,10.529999732971191,0.0,10.080084800720215
2018-06-05,10.529999732971191,10.529999732971191,10.529999732971191,10.529999732971191,0.0,10.080084800720215
2018-06-06,10.529999732971191,10.529999732971191,10.529999732971191,10.529999732971191,0.0,10.080084800720215
2018-06-07,10.529999732971191,10.529999732971191,10.529999732971191,10.529999732971191,0.0,10.080084800720215
2018-06-08,10.529999732971191,10.529999732971191,10.529999732971191,10.529999732971191,0.0,10.080084800720215
2018-06-11,10.529999732971191,10.529999732971191,10.529999732971191,10.529999732971191,0.0,10.080084800720215
2018-06-12,10.529999732971191,10.529999732971191,10.529999732971191,10.529999732971191,0.0,10.080084800720215
2018-06-13,10.529999732971191,10.529999732971191,10.529999732971191,10.529999732971191,0.0,10.080084800720215
2018-06-14,10.529999732971191,10.529999732971191,10.529999732971191,10.529999732971191,0.0,10.080084800720215
2018-06-15,10.529999732971191,10.529999732971191,10.529999732971191,10.529999732971191,0.0,10.080084800720215
2018-06-19,10.529999732971191,10.529999732971191,10.529999732971191,10.529999732971191,0.0,10.080084800720215
2018-06-20,10.529999732971191,10.529999732971191,10.529999732971191,10.529999732971191,0.0,10.080084800720215
2018-06-21,10.529999732971191,10.529999732971191,10.529999732971191,10.529999732971191,0.0,10.080084800720215
2018-06-22,10.529999732971191,10.529999732971191,10.529999732971191,10.529999732971191,0.0,10.080084800720215
2018-06-25,10.529999732971191,10.529999732971191,10.529999732971191,10.529999732971191,0.0,10.080084800720215
2018-06-26,10.529999732971191,10.529999732971191,10.529999732971191,10.529999732971191,0.0,10.080084800720215
2018-06-27,10.529999732971191,10.529999732971191,10.529999732971191,10.529999732971191,0.0,10.080084800720215
2018-06-28,10.529999732971191,10.529999732971191,10.529999732971191,10.529999732971191,0.0,10.080084800720215
2018-06-29,10.529999732971191,10.529999732971191,10.529999732971191,10.529999732971191,0.0,10.176729202270508
2018-07-02,10.529999732971191,10.529999732971191,10.529999732971191,10.529999732971191,0.0,10.176729202270508
2018-07-03,10.529999732971191,10.529999732971191,10.529999732971191,10.529999732971191,0.0,10.176729202270508
2018-07-04,10.529999732971191,10.529999732971191,10.529999732971191,10.529999732971191,0.0,10.176729202270508
2018-07-05,10.529999732971191,10.529999732971191,10.529999732971191,10.529999732971191,0.0,10.176729202270508
2018-07-06,10.529999732971191,10.529999732971191,10.529999732971191,10.529999732971191,0.0,10.176729202270508
2018-07-09,10.529999732971191,10.529999732971191,10.529999732971191,10.529999732971191,0.0,10.176729202270508
2018-07-10,10.529999732971191,10.529999732971191,10.529999732971191,10.529999732971191,0.0,10.176729202270508
2018-07-11,10.529999732971191,10.529999732971191,10.529999732971191,10.529999732971191,0.0,10.176729202270508
2018-07-12,10.529999732971191,10.529999732971191,10.529999732971191,10.529999732971191,0.0,10.176729202270508
2018-07-13,10.529999732971191,10.529999732971191,10.529999732971191,10.529999732971191,0.0,10.176729202270508
2018-07-16,10.529999732971191,10.529999732971191,10.529999732971191,10.529999732971191,0.0,10.176729202270508
2018-07-17,10.529999732971191,10.529999732971191,10.529999732971191,10.529999732971191,0.0,10.176729202270508
2018-07-18,10.529999732971191,10.529999732971191,10.529999732971191,10.529999732971191,0.0,10.176729202270508
2018-07-19,10.529999732971191,10.529999732971191,10.529999732971191,10.529999732971191,0.0,10.176729202270508
2018-07-20,10.529999732971191,10.529999732971191,10.529999732971191,10.529999732971191,0.0,10.176729202270508
2018-07-23,10.529999732971191,10.529999732971191,10.529999732971191,10.529999732971191,0.0,10.176729202270508
2018-07-24,10.529999732971191,10.529999732971191,10.529999732971191,10.529999732971191,0.0,10.176729202270508
2018-07-25,10.529999732971191,10.529999732971191,10.529999732971191,10.529999732971191,0.0,10.176729202270508
2018-07-26,10.529999732971191,10.529999732971191,10.529999732971191,10.529999732971191,0.0,10.176729202270508
2018-07-27,10.529999732971191,10.529999732971191,10.529999732971191,10.529999732971191,0.0,10.176729202270508
2018-07-30,10.529999732971191,10.529999732971191,10.529999732971191,10.529999732971191,0.0,10.176729202270508
2018-07-31,10.529999732971191,10.529999732971191,10.529999732971191,10.529999732971191,0.0,10.176729202270508
2018-08-01,10.529999732971191,10.529999732971191,10.529999732971191,10.529999732971191,0.0,10.176729202270508
2018-08-02,10.529999732971191,10.529999732971191,10.529999732971191,10.529999732971191,0.0,10.176729202270508
2018-08-03,10.529999732971191,10.529999732971191,10.529999732971191,10.529999732971191,0.0,10.176729202270508
2018-08-06,10.529999732971191,10.529999732971191,10.529999732971191,10.529999732971191,0.0,10.176729202270508
2018-08-07,10.529999732971191,10.529999732971191,10.529999732971191,10.529999732971191,0.0,10.176729202270508
2018-08-08,10.529999732971191,10.529999732971191,10.529999732971191,10.529999732971191,0.0,10.176729202270508
2018-08-09,10.529999732971191,10.529999732971191,10.529999732971191,10.529999732971191,0.0,10.176729202270508
2018-08-10,10.529999732971191,10.529999732971191,10.529999732971191,10.529999732971191,0.0,10.176729202270508
2018-08-13,10.529999732971191,10.529999732971191,10.529999732971191,10.529999732971191,0.0,10.176729202270508
2018-08-14,10.529999732971191,10.529999732971191,10.529999732971191,10.529999732971191,0.0,10.176729202270508
2018-08-15,10.529999732971191,10.529999732971191,10.529999732971191,10.529999732971191,0.0,10.176729202270508
2018-08-16,10.529999732971191,10.529999732971191,10.529999732971191,10.529999732971191,0.0,10.176729202270508
2018-08-17,10.529999732971191,10.529999732971191,10.529999732971191,10.529999732971191,0.0,10.176729202270508
2018-08-20,10.529999732971191,10.529999732971191,10.529999732971191,10.529999732971191,0.0,10.176729202270508
2018-08-21,10.529999732971191,10.529999732971191,10.529999732971191,10.529999732971191,0.0,10.176729202270508
2018-08-22,10.529999732971191,10.529999732971191,10.529999732971191,10.529999732971191,0.0,10.176729202270508
2018-08-23,10.529999732971191,10.529999732971191,10.529999732971191,10.529999732971191,0.0,10.176729202270508
2018-08-24,10.529999732971191,10.529999732971191,10.529999732971191,10.529999732971191,0.0,10.176729202270508
2018-08-27,10.529999732971191,10.529999732971191,10.529999732971191,10.529999732971191,0.0,10.176729202270508
2018-08-28,10.529999732971191,10.529999732971191,10.529999732971191,10.529999732971191,0.0,10.176729202270508
2018-08-29,10.529999732971191,10.529999732971191,10.529999732971191,10.529999732971191,0.0,10.176729202270508
2018-08-30,10.529999732971191,10.529999732971191,10.529999732971191,10.529999732971191,0.0,10.176729202270508
2018-08-31,10.529999732971191,10.529999732971191,10.529999732971191,10.529999732971191,0.0,10.176729202270508
2018-09-03,10.529999732971191,10.529999732971191,10.529999732971191,10.529999732971191,0.0,10.176729202270508
2018-09-04,10.529999732971191,10.529999732971191,10.529999732971191,10.529999732971191,0.0,10.176729202270508
2018-09-05,10.529999732971191,10.529999732971191,10.529999732971191,10.529999732971191,0.0,10.176729202270508
2018-09-06,10.529999732971191,10.529999732971191,10.529999732971191,10.529999732971191,0.0,10.176729202270508
2018-09-07,10.529999732971191,10.529999732971191,10.529999732971191,10.529999732971191,0.0,10.176729202270508
2018-09-10,10.529999732971191,10.529999732971191,10.529999732971191,10.529999732971191,0.0,10.176729202270508
2018-09-11,10.529999732971191,10.529999732971191,10.529999732971191,10.529999732971191,0.0,10.176729202270508
2018-09-12,10.529999732971191,10.529999732971191,10.529999732971191,10.529999732971191,0.0,10.176729202270508
2018-09-13,10.529999732971191,10.529999732971191,10.529999732971191,10.529999732971191,0.0,10.176729202270508
2018-09-14,10.529999732971191,10.529999732971191,10.529999732971191,10.529999732971191,0.0,10.176729202270508
2018-09-17,10.529999732971191,10.529999732971191,10.529999732971191,10.529999732971191,0.0,10.176729202270508
2018-09-18,10.529999732971191,10.529999732971191,10.529999732971191,10.529999732971191,0.0,10.176729202270508
2018-09-19,10.529999732971191,10.529999732971191,10.529999732971191,10.529999732971191,0.0,10.176729202270508
2018-09-20,10.529999732971191,10.529999732971191,10.529999732971191,10.529999732971191,0.0,10.176729202270508
2018-09-21,10.529999732971191,10.529999732971191,10.529999732971191,10.529999732971191,0.0,10.176729202270508
2018-09-25,10.529999732971191,10.529999732971191,10.529999732971191,10.529999732971191,0.0,10.176729202270508
2018-09-26,10.529999732971191,10.529999732971191,10.529999732971191,10.529999732971191,0.0,10.176729202270508
2018-09-27,10.529999732971191,10.529999732971191,10.529999732971191,10.529999732971191,0.0,10.176729202270508
2018-09-28,10.529999732971191,10.529999732971191,10.529999732971191,10.529999732971191,0.0,10.176729202270508
2018-10-08,10.529999732971191,10.529999732971191,10.529999732971191,10.529999732971191,0.0,10.176729202270508
2018-10-09,10.529999732971191,10.529999732971191,10.529999732971191,10.529999732971191,0.0,10.176729202270508
2018-10-10,10.529999732971191,10.529999732971191,10.529999732971191,10.529999732971191,0.0,10.176729202270508
2018-10-11,10.529999732971191,10.529999732971191,10.529999732971191,10.529999732971191,0.0,10.176729202270508
2018-10-12,6.980000019073486,6.849999904632568,6.860000133514404,6.849999904632568,61908102.0,6.620189666748047
2018-10-15,6.869999885559082,6.389999866485596,6.809999942779541,6.420000076293945,31379736.0,6.204615592956543
2018-10-16,6.53000020980835,6.119999885559082,6.5,6.21999979019165,20753208.0,6.011325359344482
2018-10-17,6.329999923706055,6.0,6.309999942779541,6.190000057220459,20210141.0,5.9823317527771
2018-10-18,6.170000076293945,5.730000019073486,6.170000076293945,5.78000020980835,20908132.0,5.586087226867676
2018-10-19,5.96999979019165,5.619999885559082,5.630000114440918,5.920000076293945,19030215.0,5.721390247344971
2018-10-22,6.489999771118164,5.949999809265137,6.0,6.309999942779541,34996584.0,6.098305702209473
2018-10-23,6.28000020980835,6.059999942779541,6.28000020980835,6.099999904632568,18773414.0,5.895351409912109
2018-10-24,6.150000095367432,5.949999809265137,6.070000171661377,6.099999904632568,14507097.0,5.895351409912109
2018-10-25,6.269999980926514,5.829999923706055,5.829999923706055,6.260000228881836,20204573.0,6.049983501434326
2018-10-26,6.650000095367432,6.190000057220459,6.360000133514404,6.199999809265137,21659205.0,5.9919962882995605
2018-10-29,6.210000038146973,6.070000171661377,6.150000095367432,6.079999923706055,8334323.0,5.8760223388671875
2018-10-30,6.559999942779541,6.130000114440918,6.130000114440918,6.400000095367432,24718140.0,6.185286521911621
2018-10-31,6.480000019073486,6.320000171661377,6.349999904632568,6.389999866485596,14085146.0,6.17562198638916
2018-11-01,6.53000020980835,6.360000133514404,6.400000095367432,6.380000114440918,12429919.0,6.165957927703857
2018-11-02,6.699999809265137,6.389999866485596,6.460000038146973,6.610000133514404,21631798.0,6.388241291046143
2018-11-05,6.679999828338623,6.46999979019165,6.590000152587891,6.579999923706055,16680158.0,6.35924768447876
2018-11-06,6.880000114440918,6.449999809265137,6.519999980926514,6.789999961853027,23999219.0,6.5622029304504395
2018-11-07,6.809999942779541,6.619999885559082,6.789999961853027,6.639999866485596,15100539.0,6.417234420776367
2018-11-08,6.71999979019165,6.480000019073486,6.71999979019165,6.510000228881836,12680198.0,6.291596412658691
2018-11-09,6.590000152587891,6.440000057220459,6.53000020980835,6.440000057220459,7747678.0,6.223945140838623
2018-11-12,7.079999923706055,6.480000019073486,6.480000019073486,7.079999923706055,27945239.0,6.842473030090332
2018-11-13,7.289999961853027,6.96999979019165,7.090000152587891,7.079999923706055,35163399.0,6.842473030090332
2018-11-14,7.46999979019165,7.0,7.019999980926514,7.179999828338623,26837426.0,6.939118385314941
2018-11-15,7.53000020980835,7.099999904632568,7.170000076293945,7.309999942779541,20640880.0,7.064756870269775
2018-11-16,7.400000095367432,7.210000038146973,7.329999923706055,7.400000095367432,22237910.0,7.151737689971924
2018-11-19,7.670000076293945,7.269999980926514,7.650000095367432,7.309999942779541,29032092.0,7.064756870269775
2018-11-20,7.320000171661377,7.0,7.170000076293945,7.019999980926514,24249941.0,6.784485816955566
2018-11-21,7.289999961853027,6.800000190734863,6.909999847412109,7.289999961853027,20926482.0,7.045428276062012
2018-11-22,7.429999828338623,7.150000095367432,7.400000095367432,7.179999828338623,16353784.0,6.939118385314941
2018-11-23,7.239999771118164,6.710000038146973,7.170000076293945,6.789999961853027,16517904.0,6.5622029304504395
2018-11-26,7.010000228881836,6.730000019073486,6.809999942779541,6.889999866485596,14463717.0,6.658847332000732
2018-11-27,6.980000019073486,6.739999771118164,6.949999809265137,6.809999942779541,11783530.0,6.581531524658203
2018-11-28,7.059999942779541,6.610000133514404,6.800000190734863,6.96999979019165,15555706.0,6.73616361618042
2018-11-29,7.150000095367432,6.71999979019165,7.050000190734863,6.75,15223163.0,6.5235443115234375
2018-11-30,7.0,6.550000190734863,6.710000038146973,7.0,16831677.0,6.765157222747803
2018-12-03,7.699999809265137,7.099999904632568,7.25,7.699999809265137,36117769.0,7.4416728019714355
2018-12-04,8.399999618530273,7.769999980926514,8.329999923706055,7.869999885559082,67278277.0,7.6059699058532715
2018-12-05,8.489999771118164,7.639999866485596,7.639999866485596,8.119999885559082,57851597.0,7.8475823402404785
2018-12-06,7.96999979019165,7.550000190734863,7.880000114440918,7.550000190734863,36498920.0,7.296705722808838
2018-12-07,7.889999866485596,7.579999923706055,7.699999809265137,7.679999828338623,24575777.0,7.422343730926514
2018-12-10,7.769999980926514,7.489999771118164,7.5,7.659999847412109,17089234.0,7.403014659881592
2018-12-11,7.849999904632568,7.630000114440918,7.650000095367432,7.849999904632568,19382925.0,7.58664083480835
2018-12-12,8.25,7.809999942779541,8.0,7.829999923706055,35934861.0,7.5673112869262695
2018-12-13,7.989999771118164,7.760000228881836,7.849999904632568,7.809999942779541,22331458.0,7.547982215881348
2018-12-14,7.860000133514404,7.489999771118164,7.769999980926514,7.559999942779541,18886816.0,7.306369781494141
2018-12-17,7.679999828338623,6.980000019073486,7.670000076293945,7.110000133514404,37227415.0,6.871467113494873
2018-12-18,7.070000171661377,6.78000020980835,7.019999980926514,6.900000095367432,24064858.0,6.668511867523193
2018-12-19,7.0,6.679999828338623,6.909999847412109,6.710000038146973,17670163.0,6.484886646270752
2018-12-20,6.809999942779541,6.579999923706055,6.699999809265137,6.71999979019165,14905705.0,6.494550704956055
2018-12-21,6.699999809265137,6.559999942779541,6.650000095367432,6.610000133514404,10379170.0,6.388241291046143
2018-12-24,6.78000020980835,6.559999942779541,6.590000152587891,6.710000038146973,10458067.0,6.484886646270752
2018-12-25,6.639999866485596,6.409999847412109,6.599999904632568,6.630000114440918,12383387.0,6.4075703620910645
2018-12-26,6.639999866485596,6.46999979019165,6.599999904632568,6.480000019073486,10123211.0,6.262602806091309
2018-12-27,6.590000152587891,6.179999828338623,6.559999942779541,6.21999979019165,13501461.0,6.011325359344482
2018-12-28,6.380000114440918,6.199999809265137,6.25,6.239999771118164,10964596.0,6.030654430389404
2019-01-02,6.360000133514404,6.25,6.289999961853027,6.269999980926514,7729217.0,6.059648036956787
2019-01-03,6.360000133514404,6.199999809265137,6.289999961853027,6.300000190734863,9235975.0,6.08864164352417
2019-01-04,6.559999942779541,6.170000076293945,6.199999809265137,6.539999961853027,15057895.0,6.320589542388916
2019-01-07,6.900000095367432,6.5,6.199999809265137,6.789999961853027,23586709.0,6.5622029304504395
2019-01-08,6.760000228881836,6.590000152587891,6.760000228881836,6.630000114440918,13742419.0,6.4075703620910645
2019-01-09,6.929999828338623,6.710000038146973,6.78000020980835,6.71999979019165,25904305.0,6.494550704956055
2019-01-10,6.789999961853027,6.570000171661377,6.670000076293945,6.659999847412109,14832437.0,6.436563491821289
2019-01-11,6.71999979019165,6.579999923706055,6.690000057220459,6.679999828338623,11026209.0,6.455893039703369
2019-01-14,6.730000019073486,6.619999885559082,6.710000038146973,6.630000114440918,7780681.0,6.4075703620910645
2019-01-15,6.710000038146973,6.599999904632568,6.619999885559082,6.699999809265137,9667043.0,6.475221633911133
2019-01-16,6.710000038146973,6.639999866485596,6.699999809265137,6.659999847412109,7855900.0,6.436563491821289
2019-01-17,6.670000076293945,6.46999979019165,6.630000114440918,6.489999771118164,11498700.0,6.272266864776611
2019-01-18,6.639999866485596,6.519999980926514,6.539999961853027,6.610000133514404,10384354.0,6.388241291046143
2019-01-21,6.690000057220459,6.579999923706055,6.619999885559082,6.599999904632568,8896153.0,6.378576755523682
2019-01-22,6.78000020980835,6.570000171661377,6.619999885559082,6.590000152587891,10843222.0,6.368912696838379
2019-01-23,6.570000171661377,6.449999809265137,6.510000228881836,6.46999979019165,10285070.0,6.252938270568848
2019-01-24,6.550000190734863,6.420000076293945,6.449999809265137,6.460000038146973,9837181.0,6.243273735046387
2019-01-25,6.559999942779541,6.420000076293945,6.510000228881836,6.429999828338623,8724775.0,6.214279651641846
2019-01-28,6.570000171661377,6.409999847412109,6.480000019073486,6.46999979019165,10247702.0,6.252938270568848
2019-01-29,6.449999809265137,6.170000076293945,6.449999809265137,6.300000190734863,12232227.0,6.08864164352417
2019-01-30,6.300000190734863,6.119999885559082,6.260000228881836,6.119999885559082,9155618.0,5.914680480957031
2019-01-31,6.159999847412109,5.949999809265137,6.159999847412109,6.010000228881836,12205766.0,5.808371067047119
2019-02-01,6.230000019073486,6.019999980926514,6.070000171661377,6.190000057220459,10367294.0,5.9823317527771
2019-02-11,6.440000057220459,6.190000057220459,6.199999809265137,6.440000057220459,11265450.0,6.223945140838623
2019-02-12,6.590000152587891,6.409999847412109,6.429999828338623,6.53000020980835,10536137.0,6.310925483703613
2019-02-13,6.75,6.489999771118164,6.53000020980835,6.699999809265137,17100531.0,6.475221633911133
2019-02-14,6.880000114440918,6.619999885559082,6.690000057220459,6.78000020980835,19228984.0,6.55253791809082
2019-02-15,6.800000190734863,6.639999866485596,6.739999771118164,6.679999828338623,13706623.0,6.455893039703369
2019-02-18,6.989999771118164,6.730000019073486,6.730000019073486,6.96999979019165,18711619.0,6.73616361618042
2019-02-19,7.0,6.840000152587891,6.960000038146973,6.940000057220459,15721725.0,6.707170486450195
2019-02-20,7.039999961853027,6.849999904632568,6.929999828338623,7.0,13850355.0,6.765157222747803
2019-02-21,7.159999847412109,6.909999847412109,6.949999809265137,6.949999809265137,21081072.0,6.716834545135498
2019-02-22,7.239999771118164,6.909999847412109,6.989999771118164,7.239999771118164,21243742.0,6.997105121612549
2019-02-25,7.599999904632568,7.099999904632568,7.380000114440918,7.539999961853027,35582021.0,7.287040710449219
2019-02-26,7.670000076293945,7.360000133514404,7.46999979019165,7.389999866485596,32620995.0,7.142073154449463
2019-02-27,7.599999904632568,7.340000152587891,7.380000114440918,7.449999809265137,23636660.0,7.20005989074707
2019-02-28,7.670000076293945,7.429999828338623,7.440000057220459,7.570000171661377,17964360.0,7.316034317016602
2019-03-01,7.619999885559082,7.420000076293945,7.590000152587891,7.53000020980835,13537050.0,7.277376651763916
2019-03-04,7.840000152587891,7.53000020980835,7.579999923706055,7.650000095367432,25238428.0,7.393350601196289
2019-03-05,7.880000114440918,7.590000152587891,7.650000095367432,7.849999904632568,24722210.0,7.58664083480835
2019-03-06,7.849999904632568,7.849999904632568,7.849999904632568,7.849999904632568,0.0,7.58664083480835
2019-03-07,8.300000190734863,7.829999923706055,8.289999961853027,8.0600004196167,50475752.0,7.789595603942871
2019-03-08,7.840000152587891,7.320000171661377,7.840000152587891,7.329999923706055,31457050.0,7.084085941314697
2019-03-11,7.730000019073486,7.380000114440918,7.380000114440918,7.699999809265137,20583095.0,7.4416728019714355
2019-03-12,7.900000095367432,7.619999885559082,7.699999809265137,7.78000020980835,23251013.0,7.518989086151123
2019-03-13,8.319999694824219,7.699999809265137,7.78000020980835,7.989999771118164,35547717.0,7.7219438552856445
2019-03-14,8.0,7.510000228881836,8.0,7.730000019073486,22261896.0,7.470666885375977
2019-03-15,7.960000038146973,7.71999979019165,7.760000228881836,7.880000114440918,17903194.0,7.615634441375732
2019-03-18,8.069999694824219,7.809999942779541,7.96999979019165,8.050000190734863,21123804.0,7.77993106842041
2019-03-19,8.0600004196167,7.840000152587891,8.029999732971191,7.929999828338623,17379877.0,7.663956642150879
2019-03-20,7.949999809265137,7.659999847412109,7.929999828338623,7.789999961853027,15236784.0,7.528653621673584
2019-03-21,8.09000015258789,7.71999979019165,7.800000190734863,7.949999809265137,22562389.0,7.683285236358643
2019-03-22,8.34000015258789,7.900000095367432,7.909999847412109,8.119999885559082,31968516.0,7.8475823402404785
2019-03-25,8.050000190734863,7.840000152587891,7.900000095367432,7.880000114440918,21191524.0,7.615634441375732
2019-03-26,7.940000057220459,7.5,7.849999904632568,7.519999980926514,18276419.0,7.267712116241455
2019-03-27,7.599999904632568,7.380000114440918,7.579999923706055,7.480000019073486,13457200.0,7.229053497314453
2019-03-28,7.539999961853027,7.320000171661377,7.449999809265137,7.340000152587891,10340938.0,7.093750476837158
2019-03-29,7.579999923706055,7.309999942779541,7.380000114440918,7.579999923706055,12478276.0,7.3256988525390625
2019-04-01,7.909999847412109,7.730000019073486,7.730000019073486,7.860000133514404,21660177.0,7.5963053703308105
2019-04-02,8.140000343322754,7.829999923706055,7.840000152587891,8.0,23198425.0,7.7316083908081055
2019-04-03,8.359999656677246,7.940000057220459,8.020000457763672,8.300000190734863,32699083.0,8.021543502807617
2019-04-04,8.470000267028809,8.149999618530273,8.229999542236328,8.380000114440918,26999426.0,8.098860740661621
2019-04-08,8.850000381469727,8.180000305175781,8.850000381469727,8.210000038146973,30737395.0,7.934563159942627
2019-04-09,8.489999771118164,8.180000305175781,8.279999732971191,8.289999961853027,17822557.0,8.011878967285156
2019-04-10,8.380000114440918,8.069999694824219,8.239999771118164,8.279999732971191,18270321.0,8.002214431762695
2019-04-11,8.6899995803833,8.279999732971191,8.34000015258789,8.300000190734863,27489704.0,8.021543502807617
2019-04-12,8.760000228881836,8.279999732971191,8.279999732971191,8.6899995803833,39285028.0,8.398458480834961
2019-04-15,9.170000076293945,8.460000038146973,8.770000457763672,8.739999771118164,49838219.0,8.446782112121582
2019-04-16,8.75,8.380000114440918,8.479999542236328,8.699999809265137,26370590.0,8.408123970031738
2019-04-17,9.079999923706055,8.600000381469727,8.699999809265137,8.9399995803833,37389513.0,8.640071868896484
2019-04-18,9.319999694824219,8.569999694824219,9.0,8.630000114440918,33298251.0,8.340472221374512
2019-04-19,8.600000381469727,8.329999923706055,8.479999542236328,8.529999732971191,21898384.0,8.243827819824219
2019-04-22,8.510000228881836,8.15999984741211,8.510000228881836,8.199999809265137,18507469.0,7.924898147583008
2019-04-23,8.300000190734863,8.0,8.239999771118164,8.029999732971191,13134694.0,7.76060152053833
2019-04-24,8.289999961853027,7.960000038146973,8.069999694824219,8.25,11646364.0,7.973221302032471
2019-04-25,8.319999694824219,7.739999771118164,8.25,7.789999961853027,16056733.0,7.528653621673584
2019-04-26,7.880000114440918,7.679999828338623,7.730000019073486,7.679999828338623,7353957.0,7.422343730926514
2019-05-06,7.489999771118164,6.909999847412109,7.210000038146973,7.039999961853027,12173695.0,6.8038153648376465
2019-05-07,7.260000228881836,7.039999961853027,7.119999885559082,7.199999809265137,8659897.0,6.958447456359863
2019-05-08,7.579999923706055,7.019999980926514,7.139999866485596,7.340000152587891,11069918.0,7.093750476837158
2019-05-09,7.329999923706055,7.070000171661377,7.21999979019165,7.21999979019165,8287509.0,6.977776050567627
2019-05-10,7.380000114440918,6.980000019073486,7.289999961853027,7.349999904632568,11348471.0,7.103415012359619
2019-05-13,7.269999980926514,7.099999904632568,7.269999980926514,7.139999866485596,6207043.0,6.900460720062256
2019-05-14,7.139999866485596,6.960000038146973,6.980000019073486,7.059999942779541,5241357.0,6.823144435882568
2019-05-15,7.199999809265137,7.070000171661377,7.099999904632568,7.159999847412109,6366332.0,6.9197893142700195
2019-05-16,7.25,7.150000095367432,7.150000095367432,7.230000019073486,5743038.0,6.987441062927246
2019-05-17,7.21999979019165,6.789999961853027,7.199999809265137,6.809999942779541,10566000.0,6.581531524658203
2019-05-20,6.869999885559082,6.690000057220459,6.760000228881836,6.840000152587891,4338108.0,6.610525131225586
2019-05-21,7.010000228881836,6.800000190734863,6.800000190734863,6.960000038146973,5205596.0,6.726499080657959
2019-05-22,6.989999771118164,6.78000020980835,6.960000038146973,6.829999923706055,5087444.0,6.600860595703125
2019-05-23,6.880000114440918,6.699999809265137,6.78000020980835,6.71999979019165,3620630.0,6.494550704956055
2019-05-24,6.880000114440918,6.659999847412109,6.699999809265137,6.760000228881836,4108705.0,6.533209323883057
2019-05-27,6.909999847412109,6.710000038146973,6.75,6.880000114440918,3562740.0,6.64918327331543
2019-05-28,6.989999771118164,6.849999904632568,6.889999866485596,6.869999885559082,4396263.0,6.6395182609558105
2019-05-29,6.920000076293945,6.820000171661377,6.869999885559082,6.849999904632568,4235869.0,6.620189666748047
2019-05-30,6.829999923706055,6.699999809265137,6.809999942779541,6.820000171661377,3416692.0,6.591196537017822
2019-05-31,6.869999885559082,6.739999771118164,6.840000152587891,6.769999980926514,3573564.0,6.542873382568359
2019-06-03,6.929999828338623,6.739999771118164,6.760000228881836,6.769999980926514,5625101.0,6.542873382568359
2019-06-04,6.659999847412109,6.489999771118164,6.630000114440918,6.519999980926514,4460357.0,6.4440388679504395
2019-06-05,6.610000133514404,6.440000057220459,6.610000133514404,6.440000057220459,4282880.0,6.364970684051514
2019-06-06,6.460000038146973,6.269999980926514,6.460000038146973,6.360000133514404,4269480.0,6.285902976989746
2019-06-10,6.559999942779541,6.369999885559082,6.409999847412109,6.519999980926514,4737686.0,6.4440388679504395
2019-06-11,6.829999923706055,6.5,6.5,6.820000171661377,6383390.0,6.740543842315674
2019-06-12,6.889999866485596,6.710000038146973,6.789999961853027,6.809999942779541,4513474.0,6.7306599617004395
2019-06-13,6.880000114440918,6.710000038146973,6.760000228881836,6.840000152587891,3172299.0,6.760310649871826
2019-06-14,6.889999866485596,6.690000057220459,6.889999866485596,6.710000038146973,4016115.0,6.631824970245361
2019-06-17,6.980000019073486,6.670000076293945,6.71999979019165,6.920000076293945,8455099.0,6.839378833770752
2019-06-18,7.079999923706055,6.840000152587891,6.900000095367432,6.929999828338623,5192907.0,6.84926176071167
2019-06-19,7.190000057220459,6.940000057220459,7.179999828338623,6.940000057220459,6276765.0,6.859145641326904
2019-06-20,7.21999979019165,6.880000114440918,6.880000114440918,7.159999847412109,9756363.0,7.076582431793213
2019-06-21,7.269999980926514,7.130000114440918,7.179999828338623,7.159999847412109,8403191.0,7.076582431793213
2019-06-24,7.190000057220459,7.079999923706055,7.150000095367432,7.170000076293945,5456080.0,7.086465835571289
2019-06-25,7.159999847412109,6.949999809265137,7.119999885559082,7.079999923706055,6000536.0,6.997514247894287
2019-06-26,7.170000076293945,7.059999942779541,7.079999923706055,7.079999923706055,3650440.0,6.997514247894287
2019-06-27,7.21999979019165,7.099999904632568,7.130000114440918,7.139999866485596,5690582.0,7.056815147399902
2019-06-28,7.130000114440918,6.849999904632568,7.099999904632568,6.920000076293945,6236138.0,6.839378833770752
2019-07-01,7.090000152587891,7.0,7.070000171661377,7.070000171661377,6161496.0,6.987631320953369
2019-07-02,7.139999866485596,7.0,7.090000152587891,7.079999923706055,4854362.0,6.997514247894287
2019-07-03,7.099999904632568,6.949999809265137,7.099999904632568,6.96999979019165,3965068.0,6.888795852661133
2019-07-04,7.03000020980835,6.929999828338623,6.96999979019165,6.960000038146973,2697332.0,6.878912448883057
2019-07-05,6.980000019073486,6.880000114440918,6.949999809265137,6.949999809265137,2633437.0,6.8690290451049805
2019-07-08,6.949999809265137,6.590000152587891,6.949999809265137,6.630000114440918,6524025.0,6.552757263183594
2019-07-09,6.78000020980835,6.53000020980835,6.630000114440918,6.730000019073486,4661570.0,6.651592254638672
2019-07-10,6.760000228881836,6.610000133514404,6.730000019073486,6.679999828338623,2298400.0,6.602174282073975
2019-07-11,6.800000190734863,6.610000133514404,6.690000057220459,6.639999866485596,2417438.0,6.56264066696167
2019-07-12,6.75,6.619999885559082,6.670000076293945,6.690000057220459,2659643.0,6.612058162689209
2019-07-15,6.820000171661377,6.559999942779541,6.699999809265137,6.769999980926514,3409042.0,6.691125869750977
2019-07-16,6.980000019073486,6.789999961853027,6.789999961853027,6.900000095367432,5354128.0,6.819611549377441
2019-07-17,7.019999980926514,6.880000114440918,6.909999847412109,6.949999809265137,4269176.0,6.8690290451049805
2019-07-18,6.989999771118164,6.880000114440918,6.880000114440918,6.940000057220459,4383939.0,6.859145641326904
2019-07-19,7.050000190734863,6.909999847412109,6.940000057220459,6.960000038146973,4043992.0,6.878912448883057
2019-07-22,6.980000019073486,6.820000171661377,6.949999809265137,6.889999866485596,3349898.0,6.809727668762207
2019-07-23,6.989999771118164,6.889999866485596,6.889999866485596,6.96999979019165,2759970.0,6.888795852661133
2019-07-24,7.070000171661377,6.940000057220459,6.989999771118164,6.949999809265137,3812693.0,6.8690290451049805
2019-07-25,7.010000228881836,6.909999847412109,6.989999771118164,7.010000228881836,2659068.0,6.928330421447754
2019-07-26,7.010000228881836,6.860000133514404,7.010000228881836,6.880000114440918,4283672.0,6.799844741821289
2019-07-29,6.960000038146973,6.809999942779541,6.949999809265137,6.860000133514404,2836936.0,6.7800774574279785
2019-07-30,6.960000038146973,6.800000190734863,6.860000133514404,6.920000076293945,3492352.0,6.839378833770752
2019-07-31,7.0,6.929999828338623,6.96999979019165,6.980000019073486,3739266.0,6.898679733276367
2019-08-01,6.960000038146973,6.829999923706055,6.960000038146973,6.840000152587891,3650237.0,6.760310649871826
2019-08-02,6.730000019073486,6.599999904632568,6.699999809265137,6.650000095367432,5091186.0,6.572524070739746
2019-08-05,6.650000095367432,6.5,6.650000095367432,6.5,5428976.0,6.424271583557129
2019-08-06,6.440000057220459,6.050000190734863,6.329999923706055,6.179999828338623,6157211.0,6.107999801635742
2019-08-07,6.269999980926514,6.099999904632568,6.230000019073486,6.099999904632568,3350226.0,6.028931617736816
2019-08-08,6.190000057220459,6.110000133514404,6.150000095367432,6.159999847412109,2999230.0,6.088232517242432
2019-08-09,6.230000019073486,6.090000152587891,6.159999847412109,6.110000133514404,3631480.0,6.038815498352051
2019-08-12,6.190000057220459,6.119999885559082,6.119999885559082,6.190000057220459,3224536.0,6.117883682250977
2019-08-13,6.159999847412109,6.070000171661377,6.130000114440918,6.090000152587891,2569691.0,6.019048690795898
2019-08-14,6.199999809265137,6.099999904632568,6.199999809265137,6.119999885559082,2524232.0,6.048698902130127
2019-08-15,6.079999923706055,5.949999809265137,6.0,6.079999923706055,3470977.0,6.009164810180664
2019-08-16,6.150000095367432,6.059999942779541,6.110000133514404,6.119999885559082,3647300.0,6.048698902130127
2019-08-19,6.320000171661377,6.139999866485596,6.139999866485596,6.300000190734863,4723523.0,6.226602077484131
2019-08-20,6.380000114440918,6.28000020980835,6.320000171661377,6.329999923706055,3668631.0,6.256252288818359
2019-08-21,6.440000057220459,6.289999961853027,6.340000152587891,6.420000076293945,3765831.0,6.345203876495361
2019-08-22,6.46999979019165,6.340000152587891,6.449999809265137,6.380000114440918,2735149.0,6.305669784545898
2019-08-23,6.429999828338623,6.340000152587891,6.369999885559082,6.349999904632568,2720500.0,6.276019096374512
2019-08-26,6.429999828338623,6.210000038146973,6.25,6.360000133514404,3823750.0,6.285902976989746
2019-08-27,6.550000190734863,6.369999885559082,6.420000076293945,6.5,5364045.0,6.424271583557129
2019-08-28,6.760000228881836,6.480000019073486,6.639999866485596,6.539999961853027,7735704.0,6.463805675506592
2019-08-29,6.679999828338623,6.5,6.5,6.539999961853027,5424947.0,6.463805675506592
2019-08-30,6.849999904632568,6.449999809265137,6.619999885559082,6.630000114440918,7253277.0,6.552757263183594
2019-09-02,6.71999979019165,6.489999771118164,6.579999923706055,6.679999828338623,7409411.0,6.602174282073975
2019-09-03,6.710000038146973,6.599999904632568,6.699999809265137,6.670000076293945,4628325.0,6.592291355133057
2019-09-04,6.739999771118164,6.610000133514404,6.659999847412109,6.710000038146973,4645484.0,6.631824970245361
2019-09-05,6.849999904632568,6.710000038146973,6.710000038146973,6.75,5705365.0,6.671359062194824
2019-09-06,6.929999828338623,6.820000171661377,6.820000171661377,6.860000133514404,5782375.0,6.7800774574279785
2019-09-09,7.050000190734863,6.860000133514404,6.900000095367432,7.050000190734863,7649506.0,6.967864036560059
2019-09-10,7.059999942779541,6.920000076293945,7.059999942779541,6.96999979019165,5615107.0,6.888795852661133
2019-09-11,7.050000190734863,6.929999828338623,6.989999771118164,6.96999979019165,5167966.0,6.888795852661133
2019-09-12,7.0,6.869999885559082,7.0,6.96999979019165,3688151.0,6.888795852661133
2019-09-16,7.019999980926514,6.909999847412109,6.980000019073486,6.96999979019165,5293672.0,6.888795852661133
2019-09-17,6.980000019073486,6.699999809265137,6.949999809265137,6.769999980926514,5833602.0,6.691125869750977
2019-09-18,6.889999866485596,6.760000228881836,6.889999866485596,6.869999885559082,4358865.0,6.789960861206055
2019-09-19,6.920000076293945,6.650000095367432,6.869999885559082,6.71999979019165,5472884.0,6.6417083740234375
2019-09-20,6.800000190734863,6.679999828338623,6.739999771118164,6.679999828338623,4935907.0,6.602174282073975
2019-09-23,6.75,6.610000133514404,6.710000038146973,6.699999809265137,5963095.0,6.621941566467285
2019-09-24,6.75,6.619999885559082,6.710000038146973,6.659999847412109,4437287.0,6.582407474517822
2019-09-25,6.630000114440918,6.510000228881836,6.630000114440918,6.510000228881836,3466304.0,6.434155464172363
2019-09-26,6.590000152587891,6.369999885559082,6.590000152587891,6.369999885559082,5166826.0,6.295786380767822
2019-09-27,6.550000190734863,6.340000152587891,6.409999847412109,6.429999828338623,4159009.0,6.3550872802734375
2019-09-30,6.550000190734863,6.380000114440918,6.400000095367432,6.389999866485596,2850166.0,6.315553188323975
2019-10-08,6.53000020980835,6.360000133514404,6.5,6.420000076293945,3160652.0,6.345203876495361
2019-10-09,6.449999809265137,6.340000152587891,6.420000076293945,6.429999828338623,3113515.0,6.3550872802734375
2019-10-10,6.550000190734863,6.389999866485596,6.429999828338623,6.460000038146973,2874633.0,6.384737968444824
2019-10-11,6.510000228881836,6.369999885559082,6.489999771118164,6.460000038146973,2966750.0,6.384737968444824
2019-10-14,6.579999923706055,6.480000019073486,6.489999771118164,6.519999980926514,6492635.0,6.4440388679504395
2019-10-15,6.5,6.349999904632568,6.46999979019165,6.369999885559082,4258629.0,6.295786380767822
2019-10-16,6.449999809265137,6.309999942779541,6.369999885559082,6.340000152587891,3671429.0,6.266136169433594
2019-10-17,6.409999847412109,6.269999980926514,6.340000152587891,6.360000133514404,2996024.0,6.285902976989746
2019-10-18,6.449999809265137,6.210000038146973,6.420000076293945,6.28000020980835,5398432.0,6.2068352699279785
2019-10-21,6.340000152587891,6.059999942779541,6.340000152587891,6.289999961853027,6419421.0,6.2167181968688965
2019-10-22,6.400000095367432,6.239999771118164,6.239999771118164,6.369999885559082,5476951.0,6.295786380767822
2019-10-23,6.380000114440918,6.260000228881836,6.380000114440918,6.28000020980835,2998813.0,6.2068352699279785
2019-10-24,6.349999904632568,6.199999809265137,6.28000020980835,6.329999923706055,3871500.0,6.256252288818359
2019-10-25,6.360000133514404,6.25,6.300000190734863,6.349999904632568,3034966.0,6.276019096374512
2019-10-28,6.5,6.349999904632568,6.349999904632568,6.46999979019165,5552620.0,6.394620895385742
2019-10-29,6.480000019073486,6.289999961853027,6.480000019073486,6.289999961853027,5000279.0,6.2167181968688965
2019-10-30,6.28000020980835,6.050000190734863,6.28000020980835,6.070000171661377,7189685.0,5.999281406402588
2019-10-31,6.099999904632568,5.960000038146973,6.090000152587891,5.96999979019165,4903758.0,5.90044641494751
2019-11-01,6.039999961853027,5.929999828338623,5.960000038146973,5.989999771118164,5543038.0,5.920213222503662
2019-11-04,6.0,5.849999904632568,6.0,5.869999885559082,7662215.0,5.801611423492432
2019-11-05,5.889999866485596,5.78000020980835,5.869999885559082,5.829999923706055,4134966.0,5.762077331542969
2019-11-06,5.849999904632568,5.710000038146973,5.840000152587891,5.760000228881836,4864815.0,5.6928935050964355
2019-11-07,5.809999942779541,5.71999979019165,5.739999771118164,5.769999980926514,3031555.0,5.7027764320373535
2019-11-08,5.920000076293945,5.78000020980835,5.800000190734863,5.829999923706055,5194779.0,5.762077331542969
2019-11-11,5.820000171661377,5.599999904632568,5.820000171661377,5.639999866485596,6101799.0,5.574291229248047
2019-11-12,5.650000095367432,5.539999961853027,5.639999866485596,5.639999866485596,4003200.0,5.574291229248047
2019-11-13,5.650000095367432,5.5,5.650000095367432,5.539999961853027,4259300.0,5.475456237792969
2019-11-14,5.590000152587891,5.5,5.559999942779541,5.570000171661377,2904535.0,5.5051069259643555
2019-11-15,5.579999923706055,5.420000076293945,5.559999942779541,5.429999828338623,4936683.0,5.366737365722656
2019-11-18,5.489999771118164,5.409999847412109,5.429999828338623,5.480000019073486,3808312.0,5.4161553382873535
2019-11-19,5.559999942779541,5.429999828338623,5.480000019073486,5.559999942779541,4696294.0,5.495223045349121
2019-11-20,5.550000190734863,5.420000076293945,5.550000190734863,5.429999828338623,5568262.0,5.366737365722656
2019-11-21,5.449999809265137,5.360000133514404,5.420000076293945,5.409999847412109,3322700.0,5.346970558166504
2019-11-22,5.5,5.380000114440918,5.409999847412109,5.409999847412109,4566008.0,5.346970558166504
2019-11-25,5.510000228881836,5.380000114440918,5.409999847412109,5.510000228881836,5648428.0,5.44580602645874
2019-11-26,5.550000190734863,5.480000019073486,5.519999980926514,5.519999980926514,4348541.0,5.455689430236816
2019-11-27,5.570000171661377,5.449999809265137,5.489999771118164,5.480000019073486,3883751.0,5.4161553382873535
2019-11-28,5.53000020980835,5.389999866485596,5.480000019073486,5.400000095367432,4809980.0,5.337087154388428
2019-11-29,5.46999979019165,5.380000114440918,5.389999866485596,5.46999979019165,3765192.0,5.406271457672119
2019-12-02,5.539999961853027,5.420000076293945,5.5,5.5,4375155.0,5.435922145843506
2019-12-03,5.610000133514404,5.420000076293945,5.460000038146973,5.610000133514404,6509485.0,5.544641017913818
2019-12-04,5.619999885559082,5.539999961853027,5.559999942779541,5.570000171661377,4534141.0,5.5051069259643555
2019-12-05,5.639999866485596,5.559999942779541,5.579999923706055,5.630000114440918,5500451.0,5.564407825469971
2019-12-06,5.670000076293945,5.590000152587891,5.619999885559082,5.630000114440918,3665760.0,5.564407825469971
2019-12-09,5.650000095367432,5.570000171661377,5.639999866485596,5.579999923706055,4051606.0,5.514990329742432
2019-12-10,5.590000152587891,5.53000020980835,5.570000171661377,5.559999942779541,4933218.0,5.495223045349121
2019-12-11,5.659999847412109,5.519999980926514,5.579999923706055,5.619999885559082,6404942.0,5.554523944854736
2019-12-12,5.610000133514404,5.480000019073486,5.599999904632568,5.519999980926514,6393908.0,5.455689430236816
2019-12-13,5.670000076293945,5.53000020980835,5.550000190734863,5.650000095367432,9476915.0,5.584174633026123
2019-12-16,5.71999979019165,5.599999904632568,5.699999809265137,5.679999828338623,9342533.0,5.613824844360352
2019-12-17,5.800000190734863,5.650000095367432,5.679999828338623,5.78000020980835,9908979.0,5.712660312652588
2019-12-18,5.840000152587891,5.71999979019165,5.789999961853027,5.730000019073486,6695983.0,5.663242816925049
2019-12-19,5.849999904632568,5.730000019073486,5.730000019073486,5.809999942779541,6116936.0,5.742310523986816
2019-12-20,5.829999923706055,5.710000038146973,5.820000171661377,5.71999979019165,7208479.0,5.6533589363098145
2019-12-23,5.710000038146973,5.570000171661377,5.710000038146973,5.579999923706055,6422051.0,5.514990329742432
2019-12-24,5.650000095367432,5.579999923706055,5.599999904632568,5.639999866485596,3708970.0,5.574291229248047
2019-12-25,5.699999809265137,5.610000133514404,5.650000095367432,5.659999847412109,4781889.0,5.594058036804199
2019-12-26,5.690000057220459,5.599999904632568,5.639999866485596,5.650000095367432,4756317.0,5.584174633026123
2019-12-27,5.789999961853027,5.659999847412109,5.659999847412109,5.739999771118164,10724911.0,5.673125743865967
2019-12-30,5.840000152587891,5.650000095367432,5.710000038146973,5.829999923706055,11779117.0,5.762077331542969
2019-12-31,5.900000095367432,5.760000228881836,5.829999923706055,5.800000190734863,8902704.0,5.73242712020874
2020-01-02,5.880000114440918,5.78000020980835,5.840000152587891,5.860000133514404,12527446.0,5.7917280197143555
2020-01-03,5.900000095367432,5.789999961853027,5.880000114440918,5.849999904632568,8083413.0,5.781844615936279
2020-01-06,6.019999980926514,5.789999961853027,5.820000171661377,5.980000019073486,16010363.0,5.910329818725586
2020-01-07,6.099999904632568,5.920000076293945,5.980000019073486,6.099999904632568,13076806.0,6.028931617736816
2020-01-08,6.340000152587891,6.340000152587891,6.340000152587891,6.340000152587891,31469192.0,6.266136169433594
2020-01-09,6.480000019073486,6.25,6.360000133514404,6.300000190734863,17216856.0,6.226602077484131
2020-01-10,6.300000190734863,6.099999904632568,6.260000228881836,6.139999866485596,13015492.0,6.068465709686279
2020-01-13,6.239999771118164,6.239999771118164,6.239999771118164,6.239999771118164,10171597.0,6.167300701141357
2020-01-14,6.420000076293945,6.420000076293945,6.420000076293945,6.420000076293945,22921854.0,6.345203876495361
2020-01-15,6.329999923706055,6.190000057220459,6.300000190734863,6.21999979019165,11851869.0,6.147533893585205
2020-01-16,6.230000019073486,6.03000020980835,6.21999979019165,6.039999961853027,11965479.0,5.969630718231201
2020-01-17,6.099999904632568,6.010000228881836,6.059999942779541,6.010000228881836,5890941.0,5.939980506896973
2020-01-20,6.119999885559082,6.010000228881836,6.010000228881836,6.079999923706055,6031977.0,6.009164810180664
2020-01-21,6.099999904632568,5.869999885559082,6.03000020980835,5.900000095367432,9711947.0,5.831262111663818
2020-01-22,5.96999979019165,5.789999961853027,5.920000076293945,5.940000057220459,6646472.0,5.870796203613281
2020-01-23,5.940000057220459,5.599999904632568,5.829999923706055,5.670000076293945,8256500.0,5.603941917419434
2020-02-03,5.099999904632568,5.099999904632568,5.099999904632568,5.099999904632568,2583200.0,5.040582180023193
2020-02-04,5.070000171661377,4.800000190734863,4.800000190734863,4.989999771118164,12381786.0,4.931863784790039
2020-02-05,5.199999809265137,4.989999771118164,5.070000171661377,5.079999923706055,10785821.0,5.020815372467041
2020-02-06,5.170000076293945,5.019999980926514,5.079999923706055,5.110000133514404,10476106.0,5.050466060638428
2020-02-07,5.150000095367432,5.010000228881836,5.110000133514404,5.090000152587891,8969881.0,5.030699253082275
2020-02-10,5.309999942779541,5.03000020980835,5.070000171661377,5.28000020980835,12681495.0,5.218485355377197
2020-02-11,5.320000171661377,5.190000057220459,5.320000171661377,5.21999979019165,8649304.0,5.159183979034424
2020-02-12,5.320000171661377,5.190000057220459,5.21999979019165,5.289999961853027,7964245.0,5.228368759155273
2020-02-13,5.340000152587891,5.179999828338623,5.289999961853027,5.210000038146973,6894593.0,5.149301052093506
2020-02-14,5.230000019073486,5.150000095367432,5.210000038146973,5.179999828338623,5417121.0,5.119650363922119
2020-02-17,5.400000095367432,5.199999809265137,5.199999809265137,5.380000114440918,11189583.0,5.317320346832275
2020-02-18,5.46999979019165,5.360000133514404,5.400000095367432,5.460000038146973,11997096.0,5.396388530731201
2020-02-19,5.599999904632568,5.420000076293945,5.519999980926514,5.420000076293945,11394363.0,5.356854438781738
2020-02-20,5.639999866485596,5.429999828338623,5.46999979019165,5.590000152587891,13131222.0,5.524873733520508
2020-02-21,5.71999979019165,5.550000190734863,5.639999866485596,5.639999866485596,15335099.0,5.574291229248047
2020-02-24,5.900000095367432,5.53000020980835,5.579999923706055,5.75,18898363.0,5.683009624481201
2020-02-25,5.849999904632568,5.409999847412109,5.610000133514404,5.849999904632568,23607001.0,5.781844615936279
2020-02-26,5.809999942779541,5.639999866485596,5.71999979019165,5.659999847412109,19465400.0,5.594058036804199
2020-02-27,5.800000190734863,5.590000152587891,5.679999828338623,5.730000019073486,14674437.0,5.663242816925049
2020-02-28,5.599999904632568,5.340000152587891,5.559999942779541,5.349999904632568,14445658.0,5.287669658660889
2020-03-02,5.789999961853027,5.389999866485596,5.5,5.71999979019165,17886898.0,5.6533589363098145
2020-03-03,6.03000020980835,5.730000019073486,5.789999961853027,5.78000020980835,24153894.0,5.712660312652588
2020-03-04,5.829999923706055,5.670000076293945,5.699999809265137,5.800000190734863,12146987.0,5.73242712020874
2020-03-05,6.019999980926514,5.75,5.820000171661377,5.909999847412109,17441732.0,5.8411455154418945
2020-03-06,5.909999847412109,5.760000228881836,5.909999847412109,5.769999980926514,13983205.0,5.7027764320373535
2020-03-09,5.730000019073486,5.579999923706055,5.650000095367432,5.619999885559082,10927142.0,5.554523944854736
2020-03-10,5.690000057220459,5.440000057220459,5.559999942779541,5.679999828338623,11936196.0,5.613824844360352
2020-03-11,5.840000152587891,5.650000095367432,5.699999809265137,5.659999847412109,11016745.0,5.594058036804199
2020-03-12,5.619999885559082,5.460000038146973,5.550000190734863,5.510000228881836,8805730.0,5.44580602645874
2020-03-13,5.440000057220459,5.179999828338623,5.289999961853027,5.349999904632568,10505273.0,5.287669658660889
2020-03-16,5.449999809265137,5.110000133514404,5.400000095367432,5.130000114440918,9261925.0,5.07023286819458
2020-03-17,5.239999771118164,5.019999980926514,5.199999809265137,5.139999866485596,7418165.0,5.080116271972656
2020-03-18,5.260000228881836,5.050000190734863,5.190000057220459,5.070000171661377,6568179.0,5.010931968688965
2020-03-19,5.119999885559082,4.96999979019165,5.03000020980835,5.099999904632568,6081854.0,5.040582180023193
2020-03-20,5.179999828338623,5.070000171661377,5.150000095367432,5.170000076293945,4563492.0,5.109766960144043
2020-03-23,5.059999942779541,4.900000095367432,5.050000190734863,4.929999828338623,6324621.0,4.872562885284424
2020-03-24,5.349999904632568,4.989999771118164,5.019999980926514,5.239999771118164,11018917.0,5.178951263427734
2020-03-25,5.340000152587891,5.199999809265137,5.289999961853027,5.239999771118164,12534319.0,5.178951263427734
2020-03-26,5.21999979019165,5.099999904632568,5.21999979019165,5.110000133514404,6937208.0,5.050466060638428
2020-03-27,5.21999979019165,5.090000152587891,5.190000057220459,5.099999904632568,5566758.0,5.040582180023193
2020-03-30,5.079999923706055,4.920000076293945,5.050000190734863,5.019999980926514,6940062.0,4.961514472961426
2020-03-31,5.179999828338623,5.0,5.059999942779541,5.130000114440918,6453844.0,5.07023286819458
2020-04-01,5.639999866485596,5.260000228881836,5.320000171661377,5.639999866485596,38044509.0,5.574291229248047
2020-04-02,5.619999885559082,5.389999866485596,5.46999979019165,5.610000133514404,34119544.0,5.544641017913818
2020-04-03,5.570000171661377,5.360000133514404,5.519999980926514,5.389999866485596,21736835.0,5.327203750610352
2020-04-07,5.550000190734863,5.360000133514404,5.449999809265137,5.539999961853027,27249251.0,5.475456237792969
2020-04-08,5.519999980926514,5.400000095367432,5.440000057220459,5.449999809265137,15664177.0,5.386504650115967
2020-04-09,5.739999771118164,5.46999979019165,5.510000228881836,5.659999847412109,30856215.0,5.594058036804199
2020-04-10,5.760000228881836,5.400000095367432,5.760000228881836,5.440000057220459,26219395.0,5.376621246337891
2020-04-13,5.460000038146973,5.320000171661377,5.349999904632568,5.360000133514404,10331179.0,5.297553539276123
2020-04-14,5.460000038146973,5.349999904632568,5.389999866485596,5.409999847412109,9587232.0,5.346970558166504
2020-04-15,5.440000057220459,5.269999980926514,5.400000095367432,5.28000020980835,12982355.0,5.218485355377197
2020-04-16,5.309999942779541,5.210000038146973,5.25,5.260000228881836,6793521.0,5.198718547821045
2020-04-17,5.340000152587891,5.230000019073486,5.309999942779541,5.25,7889727.0,5.1888346672058105
2020-04-20,5.28000020980835,5.159999847412109,5.25,5.190000057220459,7689723.0,5.129533767700195
2020-04-21,5.199999809265137,5.099999904632568,5.190000057220459,5.139999866485596,6094952.0,5.080116271972656
2020-04-22,5.170000076293945,5.090000152587891,5.119999885559082,5.159999847412109,4584497.0,5.099883079528809
2020-04-23,5.230000019073486,5.110000133514404,5.190000057220459,5.110000133514404,6997539.0,5.050466060638428
2020-04-24,5.179999828338623,5.019999980926514,5.150000095367432,5.03000020980835,6388619.0,4.97139835357666
2020-04-27,5.079999923706055,5.0,5.050000190734863,5.010000228881836,4612727.0,4.95163106918335
2020-04-28,5.03000020980835,4.760000228881836,5.019999980926514,4.840000152587891,8630988.0,4.78361177444458
2020-04-29,4.920000076293945,4.820000171661377,4.860000133514404,4.849999904632568,4538800.0,4.793495178222656
2020-04-30,4.960000038146973,4.880000114440918,4.880000114440918,4.929999828338623,6526920.0,4.872562885284424
2020-05-06,4.949999809265137,4.869999885559082,4.880000114440918,4.940000057220459,6460740.0,4.882446765899658
2020-05-07,4.940000057220459,4.880000114440918,4.920000076293945,4.889999866485596,5324603.0,4.833028793334961
2020-05-08,4.980000019073486,4.880000114440918,4.920000076293945,4.949999809265137,4856226.0,4.892329692840576
2020-05-11,5.019999980926514,4.920000076293945,4.989999771118164,4.960000038146973,4602336.0,4.9022135734558105
2020-05-12,4.949999809265137,4.860000133514404,4.940000057220459,4.909999847412109,3444950.0,4.8527960777282715
2020-05-13,4.920000076293945,4.860000133514404,4.869999885559082,4.900000095367432,3236054.0,4.842912673950195
2020-05-14,4.880000114440918,4.800000190734863,4.880000114440918,4.820000171661377,5370869.0,4.763844966888428
2020-05-15,4.869999885559082,4.809999942779541,4.849999904632568,4.849999904632568,3293664.0,4.793495178222656
2020-05-18,4.860000133514404,4.699999809265137,4.860000133514404,4.809999942779541,4222891.0,4.753961086273193
2020-05-19,4.840000152587891,4.789999961853027,4.829999923706055,4.800000190734863,3302691.0,4.744077682495117
2020-05-20,4.900000095367432,4.760000228881836,4.78000020980835,4.860000133514404,5398102.0,4.803378582000732
2020-05-21,4.869999885559082,4.809999942779541,4.869999885559082,4.820000171661377,3486625.0,4.763844966888428
2020-05-22,4.829999923706055,4.679999828338623,4.829999923706055,4.690000057220459,5472550.0,4.635359287261963
2020-05-25,4.800000190734863,4.670000076293945,4.690000057220459,4.760000228881836,3950260.0,4.7045440673828125
2020-05-26,4.800000190734863,4.730000019073486,4.760000228881836,4.760000228881836,5615498.0,4.7045440673828125
2020-05-27,4.789999961853027,4.699999809265137,4.789999961853027,4.71999979019165,4310834.0,4.665009498596191
2020-05-28,4.760000228881836,4.679999828338623,4.730000019073486,4.71999979019165,3543443.0,4.665009498596191
2020-05-29,4.739999771118164,4.670000076293945,4.730000019073486,4.730000019073486,3966320.0,4.674893379211426
2020-06-01,4.869999885559082,4.710000038146973,4.730000019073486,4.849999904632568,6632452.0,4.793495178222656
2020-06-02,4.96999979019165,4.829999923706055,4.849999904632568,4.940000057220459,7541147.0,4.882446765899658
2020-06-03,4.989999771118164,4.869999885559082,4.960000038146973,4.889999866485596,5857604.0,4.833028793334961
2020-06-04,4.949999809265137,4.889999866485596,4.900000095367432,4.940000057220459,4891050.0,4.882446765899658
2020-06-05,4.980000019073486,4.889999866485596,4.960000038146973,4.929999828338623,3805210.0,4.872562885284424
2020-06-08,4.960000038146973,4.909999847412109,4.929999828338623,4.920000076293945,3479202.0,4.862679481506348
2020-06-09,5.019999980926514,4.920000076293945,4.940000057220459,4.940000057220459,4424971.0,4.882446765899658
2020-06-10,4.929999828338623,4.840000152587891,4.909999847412109,4.869999885559082,3589461.0,4.813261985778809
2020-06-11,4.96999979019165,4.849999904632568,4.860000133514404,4.920000076293945,5922437.0,4.862679481506348
2020-06-12,5.059999942779541,4.809999942779541,4.849999904632568,5.0,9411104.0,4.941747665405273
2020-06-15,5.019999980926514,4.920000076293945,5.0,4.929999828338623,5192136.0,4.872562885284424
2020-06-16,5.010000228881836,4.920000076293945,4.929999828338623,4.949999809265137,4040566.0,4.892329692840576
2020-06-17,4.940000057220459,4.880000114440918,4.940000057220459,4.909999847412109,3965974.0,4.8527960777282715
2020-06-18,4.920000076293945,4.880000114440918,4.900000095367432,4.920000076293945,2660718.0,4.862679481506348
2020-06-19,4.960000038146973,4.909999847412109,4.940000057220459,4.940000057220459,3911264.0,4.882446765899658
2020-06-22,4.960000038146973,4.900000095367432,4.940000057220459,4.909999847412109,4327252.0,4.8527960777282715
2020-06-23,4.900000095367432,4.829999923706055,4.889999866485596,4.840000152587891,3448774.0,4.78361177444458
2020-06-24,4.820000171661377,4.550000190734863,4.820000171661377,4.610000133514404,15515988.0,4.556291103363037
2020-06-29,4.710000038146973,4.570000171661377,4.610000133514404,4.619999885559082,7279733.0,4.566174507141113
2020-06-30,4.659999847412109,4.599999904632568,4.619999885559082,4.619999885559082,4317927.0,4.566174507141113
2020-07-01,4.659999847412109,4.599999904632568,4.630000114440918,4.630000114440918,4150764.0,4.576058387756348
2020-07-02,4.730000019073486,4.630000114440918,4.630000114440918,4.730000019073486,5757464.0,4.674893379211426
2020-07-03,4.929999828338623,4.75,4.78000020980835,4.880000114440918,11009778.0,4.823145866394043
2020-07-06,5.190000057220459,4.889999866485596,4.889999866485596,5.159999847412109,18498574.0,5.099883079528809
2020-07-07,5.300000190734863,5.170000076293945,5.25,5.170000076293945,19667026.0,5.109766960144043
2020-07-08,5.400000095367432,5.139999866485596,5.170000076293945,5.300000190734863,12581870.0,5.238252639770508
2020-07-09,5.389999866485596,5.239999771118164,5.239999771118164,5.340000152587891,11732447.0,5.2777862548828125
2020-07-10,5.429999828338623,5.260000228881836,5.369999885559082,5.28000020980835,11289587.0,5.218485355377197
2020-07-13,5.389999866485596,5.25,5.28000020980835,5.349999904632568,11759838.0,5.287669658660889
2020-07-14,5.400000095367432,5.179999828338623,5.369999885559082,5.289999961853027,14461505.0,5.228368759155273
2020-07-15,5.320000171661377,5.099999904632568,5.309999942779541,5.150000095367432,9784757.0,5.090000152587891
2020-07-16,5.199999809265137,4.900000095367432,5.090000152587891,4.909999847412109,9646529.0,4.909999847412109
2020-07-17,4.96999979019165,4.820000171661377,4.900000095367432,4.849999904632568,9226345.0,4.849999904632568
2020-07-20,5.050000190734863,4.78000020980835,4.840000152587891,5.050000190734863,9698890.0,5.050000190734863
2020-07-21,5.440000057220459,5.130000114440918,5.400000095367432,5.239999771118164,29521138.0,5.239999771118164
2020-07-22,5.300000190734863,5.079999923706055,5.130000114440918,5.150000095367432,22174960.0,5.150000095367432
2020-07-23,5.150000095367432,4.889999866485596,5.110000133514404,5.0,19250190.0,5.0
2020-07-24,5.150000095367432,4.840000152587891,5.0,4.880000114440918,17042909.0,4.880000114440918
2020-07-27,4.920000076293945,4.730000019073486,4.889999866485596,4.800000190734863,10781504.0,4.800000190734863
2020-07-28,4.880000114440918,4.78000020980835,4.809999942779541,4.820000171661377,6915539.0,4.820000171661377
2020-07-29,4.940000057220459,4.75,4.829999923706055,4.940000057220459,8173570.0,4.940000057220459
2020-07-30,5.059999942779541,4.920000076293945,4.929999828338623,5.0,11787847.0,5.0
2020-07-31,5.039999961853027,4.860000133514404,4.989999771118164,4.980000019073486,10668186.0,4.980000019073486
2020-08-03,5.199999809265137,4.960000038146973,4.960000038146973,5.170000076293945,14984641.0,5.170000076293945
2020-08-04,5.230000019073486,5.119999885559082,5.21999979019165,5.199999809265137,13207511.0,5.199999809265137
2020-08-05,5.21999979019165,5.099999904632568,5.159999847412109,5.150000095367432,9482841.0,5.150000095367432
2020-08-06,5.190000057220459,5.039999961853027,5.130000114440918,5.130000114440918,7776679.0,5.130000114440918
2020-08-07,5.099999904632568,4.96999979019165,5.099999904632568,5.0,8265800.0,5.0
2020-08-10,5.159999847412109,4.980000019073486,5.0,5.130000114440918,10831298.0,5.130000114440918
2020-08-11,5.170000076293945,5.03000020980835,5.170000076293945,5.050000190734863,9671805.0,5.050000190734863
2020-08-12,5.309999942779541,4.960000038146973,5.019999980926514,5.309999942779541,19785906.0,5.309999942779541
2020-08-13,5.340000152587891,5.170000076293945,5.269999980926514,5.190000057220459,18131961.0,5.190000057220459
2020-08-14,5.239999771118164,5.099999904632568,5.190000057220459,5.230000019073486,9646957.0,5.230000019073486
2020-08-17,5.369999885559082,5.190000057220459,5.230000019073486,5.369999885559082,21295629.0,5.369999885559082
2020-08-18,5.329999923706055,5.25,5.320000171661377,5.300000190734863,16106624.0,5.300000190734863
2020-08-19,5.300000190734863,5.159999847412109,5.28000020980835,5.21999979019165,10243411.0,5.21999979019165
2020-08-20,5.25,5.139999866485596,5.190000057220459,5.159999847412109,9325325.0,5.159999847412109
2020-08-21,5.340000152587891,5.150000095367432,5.179999828338623,5.309999942779541,17761079.0,5.309999942779541
2020-08-24,5.369999885559082,5.25,5.300000190734863,5.300000190734863,12360144.0,5.300000190734863
2020-08-25,5.369999885559082,5.210000038146973,5.289999961853027,5.230000019073486,8836527.0,5.230000019073486
2020-08-26,5.269999980926514,5.090000152587891,5.239999771118164,5.110000133514404,7531432.0,5.110000133514404
2020-08-27,5.179999828338623,5.090000152587891,5.130000114440918,5.119999885559082,8136766.0,5.119999885559082
2020-08-28,5.630000114440918,5.150000095367432,5.150000095367432,5.630000114440918,43056157.0,5.630000114440918
2020-08-31,6.110000133514404,5.659999847412109,5.739999771118164,5.809999942779541,65803314.0,5.809999942779541
2020-09-01,6.300000190734863,5.900000095367432,5.900000095367432,6.059999942779541,45908432.0,6.059999942779541
2020-09-02,6.03000020980835,5.800000190734863,5.949999809265137,5.909999847412109,33022068.0,5.909999847412109
2020-09-03,6.170000076293945,5.769999980926514,5.880000114440918,6.099999904632568,38485138.0,6.099999904632568
2020-09-04,5.96999979019165,5.800000190734863,5.849999904632568,5.869999885559082,27240437.0,5.869999885559082
2020-09-07,5.909999847412109,5.670000076293945,5.900000095367432,5.710000038146973,26698106.0,5.710000038146973
2020-09-08,5.840000152587891,5.590000152587891,5.730000019073486,5.820000171661377,22239180.0,5.820000171661377
2020-09-09,5.920000076293945,5.579999923706055,5.710000038146973,5.610000133514404,23723030.0,5.610000133514404
2020-09-10,5.730000019073486,5.489999771118164,5.690000057220459,5.5,17880644.0,5.5
2020-09-11,5.579999923706055,5.409999847412109,5.449999809265137,5.550000190734863,13999219.0,5.550000190734863
2020-09-14,5.829999923706055,5.579999923706055,5.599999904632568,5.670000076293945,17605361.0,5.670000076293945
2020-09-15,5.659999847412109,5.489999771118164,5.659999847412109,5.570000171661377,12804631.0,5.570000171661377
2020-09-16,6.0,5.480000019073486,5.579999923706055,5.900000095367432,37322035.0,5.900000095367432
2020-09-17,6.099999904632568,5.789999961853027,5.960000038146973,5.840000152587891,22543233.0,5.840000152587891
2020-09-18,6.170000076293945,5.78000020980835,5.949999809265137,6.050000190734863,37594121.0,6.050000190734863
2020-09-21,6.199999809265137,5.909999847412109,6.050000190734863,6.03000020980835,26150901.0,6.03000020980835
2020-09-22,5.929999828338623,5.760000228881836,5.920000076293945,5.769999980926514,18132911.0,5.769999980926514
2020-09-23,5.820000171661377,5.650000095367432,5.809999942779541,5.679999828338623,12225270.0,5.679999828338623
2020-09-24,5.75,5.429999828338623,5.619999885559082,5.460000038146973,14018966.0,5.460000038146973
2020-09-25,5.559999942779541,5.420000076293945,5.480000019073486,5.539999961853027,9232915.0,5.539999961853027
2020-09-28,5.550000190734863,5.260000228881836,5.53000020980835,5.269999980926514,12762835.0,5.269999980926514
2020-09-29,5.349999904632568,5.260000228881836,5.289999961853027,5.300000190734863,7362925.0,5.300000190734863
2020-09-30,5.320000171661377,5.170000076293945,5.28000020980835,5.21999979019165,7204930.0,5.21999979019165
2020-10-09,5.429999828338623,5.289999961853027,5.300000190734863,5.420000076293945,8399008.0,5.420000076293945
2020-10-12,5.539999961853027,5.449999809265137,5.510000228881836,5.510000228881836,10238211.0,5.510000228881836
2020-10-13,5.639999866485596,5.460000038146973,5.489999771118164,5.570000171661377,11345164.0,5.570000171661377
2020-10-14,5.570000171661377,5.420000076293945,5.570000171661377,5.440000057220459,10251106.0,5.440000057220459
2020-10-15,5.980000019073486,5.489999771118164,5.489999771118164,5.980000019073486,12372317.0,5.980000019073486
2020-10-16,6.179999828338623,5.849999904632568,6.119999885559082,5.920000076293945,42041998.0,5.920000076293945
2020-10-19,5.960000038146973,5.71999979019165,5.960000038146973,5.769999980926514,20968546.0,5.769999980926514
2020-10-20,6.03000020980835,5.690000057220459,5.769999980926514,5.989999771118164,33844621.0,5.989999771118164
2020-10-21,6.260000228881836,5.860000133514404,6.0,6.170000076293945,45347543.0,6.170000076293945
2020-10-22,6.079999923706055,5.929999828338623,6.03000020980835,5.940000057220459,21534354.0,5.940000057220459
2020-10-23,6.099999904632568,5.800000190734863,6.0,5.840000152587891,19558423.0,5.840000152587891
2020-10-26,6.050000190734863,5.760000228881836,5.849999904632568,5.940000057220459,16451468.0,5.940000057220459
2020-10-27,5.949999809265137,5.71999979019165,5.900000095367432,5.760000228881836,9185402.0,5.760000228881836