Date,High,Low,Open,Close,Volume,Adj Close
2010-01-04,10.148699760437012,9.94871997833252,10.128199577331543,9.958970069885254,8556284.0,6.732776165008545
2010-01-05,9.984620094299316,9.538459777832031,9.974360466003418,9.62051010131836,14518288.0,6.503959655761719
2010-01-06,9.861539840698242,9.594869613647461,9.641030311584473,9.687179565429688,13326830.0,6.549031734466553
2010-01-07,9.846150398254395,9.43589973449707,9.61538028717041,9.605130195617676,14809100.0,6.4935622215271
2010-01-08,9.738459587097168,9.48717975616455,9.56410026550293,9.717949867248535,9434040.0,6.5698323249816895
2010-01-11,9.84103012084961,9.43589973449707,9.738459587097168,9.51282024383545,8987100.0,6.431155204772949
2010-01-12,9.666669845581055,9.307689666748047,9.51282024383545,9.600000381469727,12497542.0,6.490094184875488
2010-01-13,9.348719596862793,9.102560043334961,9.348719596862793,9.128210067749023,13224754.0,6.171138763427734
2010-01-14,9.32820987701416,9.071789741516113,9.174360275268555,9.287179946899414,7065856.0,6.278610706329346
2010-01-15,10.10260009765625,9.302559852600098,9.302559852600098,9.830769538879395,21662341.0,6.64610481262207
2010-01-18,10.338500022888184,9.83590030670166,9.84103012084961,10.27180004119873,21789097.0,6.944266319274902
2010-01-19,10.384599685668945,10.015399932861328,10.359000205993652,10.194899559020996,11244400.0,6.892276287078857
2010-01-20,10.307700157165527,9.48717975616455,10.282099723815918,9.687179565429688,8748890.0,6.549031734466553
2010-01-21,9.928210258483887,9.538459777832031,9.54358959197998,9.871789932250977,5975956.0,6.673837184906006
2010-01-22,9.820509910583496,9.358969688415527,9.72821044921875,9.56410026550293,6155039.0,6.465822219848633
2010-01-25,9.56410026550293,9.56410026550293,9.56410026550293,9.56410026550293,0.0,6.465822219848633
2010-01-26,9.394869804382324,8.717949867248535,9.394869804382324,8.72821044921875,10214851.0,5.900719165802002
2010-01-27,8.917949676513672,8.600000381469727,8.733329772949219,8.702560424804688,5049125.0,5.883378505706787
2010-01-28,8.856410026550293,8.56410026550293,8.748720169067383,8.794870376586914,4686437.0,5.945783615112305
2010-01-29,8.861539840698242,8.641030311584473,8.67179012298584,8.687179565429688,4763296.0,5.872979164123535
2010-02-01,8.743590354919434,8.184619903564453,8.605130195617676,8.676919937133789,11543279.0,5.866044044494629
2010-02-02,8.820509910583496,8.461540222167969,8.67179012298584,8.466670036315918,8534312.0,5.723904609680176
2010-02-03,8.692310333251953,8.153849601745605,8.451279640197754,8.630769729614258,7468323.0,5.83484411239624
2010-02-04,8.89231014251709,8.451279640197754,8.528209686279297,8.84103012084961,11367301.0,5.976990699768066
2010-02-05,8.687179565429688,8.364100456237793,8.569230079650879,8.425640106201172,5451597.0,5.696165084838867
2010-02-08,8.594869613647461,8.333330154418945,8.348719596862793,8.482049942016602,3227905.0,5.734302043914795
2010-02-09,8.54358959197998,8.358969688415527,8.48717975616455,8.497440338134766,2492866.0,5.744706153869629
2010-02-10,8.656410217285156,8.4923095703125,8.533329963684082,8.641030311584473,3464898.0,5.841780662536621
2010-02-11,8.856410026550293,8.625639915466309,8.661540031433105,8.769229888916016,5241105.0,5.9284491539001465
2010-02-12,8.820509910583496,8.723079681396484,8.820509910583496,8.774359703063965,3701182.0,5.931917667388916
2010-02-22,8.743590354919434,8.4923095703125,8.743590354919434,8.55897045135498,3213025.0,5.786303520202637
2010-02-23,8.589739799499512,8.333330154418945,8.589739799499512,8.394869804382324,4837722.0,5.675363063812256
2010-02-24,8.394869804382324,8.394869804382324,8.394869804382324,8.394869804382324,0.0,5.675363063812256
2010-02-25,9.235899925231934,8.610260009765625,8.610260009765625,9.235899925231934,19661271.0,6.243942737579346
2010-02-26,9.866669654846191,9.230770111083984,9.235899925231934,9.62051010131836,26731556.0,6.503959655761719
2010-03-01,9.605130195617676,9.297439575195312,9.466670036315918,9.589739799499512,12174843.0,6.483157634735107
2010-03-02,9.51282024383545,9.32820987701416,9.5076904296875,9.43589973449707,8515826.0,6.379152297973633
2010-03-03,9.461540222167969,9.153849601745605,9.410260200500488,9.317950248718262,7487329.0,6.299414157867432
2010-03-04,9.769229888916016,9.179490089416504,9.333330154418945,9.246150016784668,11401361.0,6.250873565673828
2010-03-05,9.37948989868164,8.974360466003418,9.241029739379883,9.189740180969238,7099225.0,6.212737083435059
2010-03-08,9.48717975616455,9.082050323486328,9.27178955078125,9.38461971282959,6825064.0,6.344485282897949
2010-03-09,10.015399932861328,9.169230461120605,9.348719596862793,9.733329772949219,15157941.0,6.580231666564941
2010-03-10,9.78462028503418,9.451279640197754,9.692310333251953,9.533329963684082,6335661.0,6.445022106170654
2010-03-11,9.687179565429688,9.230770111083984,9.48717975616455,9.358969688415527,7010367.0,6.327144622802734
2010-03-12,9.410260200500488,9.174360275268555,9.32820987701416,9.189740180969238,4796797.0,6.212737083435059
2010-03-15,9.410260200500488,9.025639533996582,9.179490089416504,9.353850364685059,4924466.0,6.323683261871338
2010-03-16,9.4923095703125,9.323080062866211,9.358969688415527,9.48717975616455,4696388.0,6.413820266723633
2010-03-17,9.88718032836914,9.589739799499512,9.589739799499512,9.77949047088623,12221754.0,6.6114397048950195
2010-03-18,10.359000205993652,9.682049751281738,9.743590354919434,10.220499992370605,24288748.0,6.90958309173584
2010-03-19,10.379500389099121,9.99487018585205,10.220499992370605,10.220499992370605,12614049.0,6.90958309173584
2010-03-22,10.512800216674805,9.846150398254395,9.99487018585205,10.246199607849121,20627829.0,6.926958084106445
2010-03-23,10.282099723815918,9.897439956665039,10.194899559020996,9.958970069885254,8773257.0,6.732776165008545
2010-03-24,10.307700157165527,9.882049560546875,9.94359016418457,9.989740371704102,7319930.0,6.753578186035156
2010-03-25,10.123100280761719,9.692310333251953,9.958970069885254,9.753849983215332,7122541.0,6.59410285949707
2010-03-26,10.241000175476074,9.641030311584473,9.820509910583496,10.143600463867188,10025116.0,6.857594966888428
2010-03-29,10.70259952545166,10.153800010681152,10.153800010681152,10.615400314331055,16863192.0,7.17655611038208
2010-03-30,10.717900276184082,10.471799850463867,10.589699745178223,10.56410026550293,8362300.0,7.14187479019165
2010-03-31,10.794899940490723,10.420499801635742,10.507699966430664,10.512800216674805,9072861.0,7.107193470001221
2010-04-01,11.43589973449707,10.512800216674805,10.553899765014648,11.2923002243042,20628851.0,7.634174346923828
2010-04-02,11.379500389099121,11.128199577331543,11.282099723815918,11.241000175476074,8039639.0,7.599493026733398
2010-04-06,11.53849983215332,10.620499610900879,11.37440013885498,10.89229965209961,16276085.0,7.3637542724609375
2010-04-07,11.0,10.615400314331055,10.769200325012207,10.917900085449219,8817707.0,7.38106107711792
2010-04-08,10.907699584960938,10.29740047454834,10.846199989318848,10.343600273132324,18262955.0,6.992805004119873
2010-04-09,10.410300254821777,9.99487018585205,10.37440013885498,10.10260009765625,17810803.0,6.829877853393555
2010-04-12,10.194899559020996,9.702560424804688,10.194899559020996,9.805130004882812,12948503.0,6.628770351409912
2010-04-13,10.076899528503418,9.646149635314941,9.805130004882812,10.066699981689453,9501034.0,6.805605888366699
2010-04-14,10.148699760437012,9.810259819030762,10.0,9.923080444335938,8472391.0,6.7085113525390625
2010-04-15,9.923080444335938,9.923080444335938,9.923080444335938,9.923080444335938,0.0,6.7085113525390625
2010-04-16,9.743590354919434,9.297439575195312,9.666669845581055,9.51282024383545,21969837.0,6.431155204772949
2010-04-19,9.230770111083984,8.56410026550293,9.153849601745605,8.56410026550293,24228828.0,5.789772033691406
2010-04-20,8.51282024383545,8.076919555664062,8.410260200500488,8.16409969329834,13819730.0,5.519350051879883
2010-04-21,8.600000381469727,8.15896987915039,8.15896987915039,8.569230079650879,11603009.0,5.793240070343018
2010-04-22,8.4923095703125,8.143589973449707,8.4923095703125,8.230770111083984,18016785.0,5.564423084259033
2010-04-23,8.4923095703125,8.199999809265137,8.205129623413086,8.323080062866211,10157279.0,5.626830101013184
2010-04-26,8.399999618530273,8.153849601745605,8.333330154418945,8.199999809265137,8026697.0,5.543621063232422
2010-04-27,8.420510292053223,8.133330345153809,8.199999809265137,8.410260200500488,12767678.0,5.68576717376709
2010-04-28,8.461540222167969,8.153849601745605,8.256409645080566,8.317950248718262,8181576.0,5.623361110687256
2010-04-29,8.605130195617676,8.251279830932617,8.43589973449707,8.425640106201172,12770142.0,5.696165084838867
2010-04-30,8.769229888916016,8.307689666748047,8.399999618530273,8.676919937133789,15039315.0,5.866044044494629
2010-05-04,8.446149826049805,7.810259819030762,8.307689666748047,7.810259819030762,20815883.0,5.280137538909912
2010-05-05,7.887179851531982,7.220510005950928,7.482049942016602,7.625639915466309,18938535.0,5.2221879959106445
2010-05-06,7.584619998931885,6.923079967498779,7.584619998931885,6.933330059051514,14872397.0,4.748080730438232
2010-05-07,7.123079776763916,6.610260009765625,6.712820053100586,6.758969783782959,18725965.0,4.628674507141113
2010-05-10,7.138460159301758,6.743589878082275,6.820509910583496,7.097439765930176,18769074.0,4.8604655265808105
2010-05-11,7.256410121917725,6.769229888916016,7.220510005950928,6.800000190734863,16607875.0,4.656773090362549
2010-05-12,7.230770111083984,6.589739799499512,6.620510101318359,7.220510005950928,21499883.0,4.944746494293213
2010-05-13,7.261539936065674,6.984620094299316,7.123079776763916,7.256410121917725,17054811.0,4.969332218170166
2010-05-14,7.169229984283447,6.933330059051514,7.143589973449707,7.02564001083374,12877777.0,4.811296463012695
2010-05-17,6.86667013168335,6.425640106201172,6.861539840698242,6.4359002113342285,11032380.0,4.407431125640869
2010-05-18,7.08204984664917,6.4205098152160645,6.446149826049805,7.08204984664917,22775830.0,4.849926471710205
2010-05-19,7.1743597984313965,6.835899829864502,7.005129814147949,6.994870185852051,20882843.0,4.790224075317383
2010-05-20,7.128210067749023,6.841030120849609,6.91795015335083,6.882050037384033,11199653.0,4.712962627410889
2010-05-21,7.379489898681641,6.589739799499512,6.615379810333252,7.307690143585205,23254867.0,5.004448890686035
2010-05-24,8.020509719848633,7.394869804382324,7.394869804382324,7.6820502281188965,28769598.0,5.260818004608154
2010-05-25,7.5794901847839355,7.374360084533691,7.502560138702393,7.543590068817139,16137391.0,5.165998935699463
2010-05-26,7.764100074768066,7.379489898681641,7.517950057983398,7.605130195617676,12009397.0,5.208141803741455
2010-05-27,7.6410298347473145,7.302559852600098,7.487180233001709,7.569230079650879,14341595.0,5.183557033538818
2010-05-28,7.692309856414795,7.256410121917725,7.666669845581055,7.384620189666748,20747967.0,5.057132720947266
2010-05-31,7.635900020599365,7.076920032501221,7.179490089416504,7.384620189666748,19332364.0,5.057132720947266
2010-06-01,7.528210163116455,7.128210067749023,7.2923102378845215,7.256410121917725,15867132.0,4.969332218170166
2010-06-02,7.512819766998291,7.128210067749023,7.282050132751465,7.497439861297607,22625990.0,5.134393215179443
2010-06-03,7.487180233001709,7.179490089416504,7.482049942016602,7.199999809265137,20267729.0,4.930700778961182
2010-06-04,7.333330154418945,6.897439956665039,6.989739894866943,7.179490089416504,14398640.0,4.916655540466309
2010-06-07,7.179490089416504,6.923079967498779,6.9487199783325195,6.984620094299316,8615552.0,4.783205032348633
2010-06-08,7.123079776763916,6.887179851531982,6.97435998916626,7.076920032501221,9935348.0,4.8464131355285645
2010-06-09,7.497439861297607,6.923079967498779,7.092309951782227,7.451280117034912,21245316.0,5.102783203125
2010-06-10,7.384620189666748,7.246150016784668,7.3179497718811035,7.276919841766357,11380912.0,4.983377456665039
2010-06-11,7.517950057983398,7.2923102378845215,7.3179497718811035,7.374360084533691,11476795.0,5.050106048583984
2010-06-17,7.599999904632568,7.394869804382324,7.400000095367432,7.451280117034912,9458218.0,5.102783203125
2010-06-18,7.820509910583496,7.323080062866211,7.466670036315918,7.651279926300049,29566288.0,5.23974609375
2010-06-21,8.16409969329834,7.692309856414795,7.692309856414795,8.046150207519531,33579975.0,5.510161399841309
2010-06-22,8.179490089416504,7.902560234069824,8.025639533996582,7.958970069885254,19449530.0,5.450458526611328
2010-06-23,8.030770301818848,7.723080158233643,7.841030120849609,7.876920223236084,14060947.0,5.3942694664001465
2010-06-24,7.953849792480469,7.697440147399902,7.851280212402344,7.774360179901123,9723952.0,5.324034214019775
2010-06-25,7.820509910583496,7.589739799499512,7.728209972381592,7.738460063934326,7632961.0,5.2994489669799805
2010-06-28,7.835899829864502,7.599999904632568,7.738460063934326,7.610260009765625,7205775.0,5.2116546630859375
2010-06-29,7.753849983215332,6.964099884033203,7.599999904632568,7.0,12994326.0,4.793737411499023
2010-06-30,6.958970069885254,6.723080158233643,6.871789932250977,6.728209972381592,7180487.0,4.607609272003174
2010-07-01,6.994870185852051,6.6461501121521,6.733329772949219,6.779489994049072,9389722.0,4.642727375030518
2010-07-02,7.456409931182861,6.779489994049072,6.789740085601807,7.456409931182861,19700979.0,5.106296062469482
2010-07-05,7.9487199783325195,7.179490089416504,7.179490089416504,7.697440147399902,28006503.0,5.271357536315918
2010-07-06,8.046150207519531,7.543590068817139,7.543590068817139,7.835899829864502,21237280.0,5.366177558898926
2010-07-07,7.820509910583496,7.6410298347473145,7.800000190734863,7.789740085601807,12994418.0,5.334566593170166
2010-07-08,8.092309951782227,7.753849983215332,7.774360179901123,7.830770015716553,14958551.0,5.362664699554443
2010-07-09,8.307689666748047,7.666669845581055,7.794869899749756,8.10768985748291,21053126.0,5.552304744720459
2010-07-12,8.605130195617676,8.128210067749023,8.205129623413086,8.302559852600098,27537286.0,5.685756206512451
2010-07-13,8.025639533996582,7.851280212402344,8.0,7.9487199783325195,19058477.0,5.443438529968262
2010-07-14,8.128210067749023,7.794869899749756,7.89231014251709,7.861539840698242,16818352.0,5.383736610412598
2010-07-15,8.066670417785645,7.712820053100586,7.8051300048828125,7.738460063934326,13142540.0,5.2994489669799805
2010-07-16,7.923079967498779,7.5794901847839355,7.6820502281188965,7.846149921417236,12755516.0,5.373197555541992
2010-07-19,8.389739990234375,7.594870090484619,7.7076897621154785,8.256409645080566,55933587.0,5.654151916503906
2010-07-20,8.54358959197998,8.225640296936035,8.256409645080566,8.292309761047363,50263323.0,5.678736209869385
2010-07-21,8.256409645080566,8.0,8.256409645080566,8.076919555664062,49513593.0,5.531232833862305
2010-07-22,8.461540222167969,8.020509719848633,8.035900115966797,8.312820434570312,59900525.0,5.692781925201416
2010-07-23,8.666669845581055,8.312820434570312,8.358969688415527,8.62051010131836,73378956.0,5.903493881225586
2010-07-26,8.692310333251953,8.394869804382324,8.661540031433105,8.62051010131836,34725378.0,5.903493881225586
2010-07-27,8.656410217285156,8.471790313720703,8.548720359802246,8.56410026550293,19207297.0,5.864863872528076
2010-07-28,8.851280212402344,8.358969688415527,8.54358959197998,8.846150398254395,32801475.0,6.058017253875732
2010-07-29,9.025639533996582,8.753849983215332,8.871789932250977,8.856410026550293,28235799.0,6.0650434494018555
2010-07-30,8.969229698181152,8.753849983215332,8.794870376586914,8.897439956665039,23481621.0,6.093141078948975
2010-08-02,9.11281967163086,8.856410026550293,8.917949676513672,9.046150207519531,25542921.0,6.194981575012207
2010-08-03,9.210260391235352,8.805130004882812,9.05640983581543,8.846150398254395,24370199.0,6.058017253875732
2010-08-04,8.964099884033203,8.4923095703125,8.89231014251709,8.84103012084961,29286083.0,6.054510593414307
2010-08-05,8.820509910583496,8.461540222167969,8.820509910583496,8.48717975616455,28765692.0,5.812187194824219
2010-08-06,8.589739799499512,8.16409969329834,8.471790313720703,8.517950057983398,30723789.0,5.833259105682373
2010-08-09,8.764100074768066,8.338459968566895,8.48717975616455,8.553850173950195,36324116.0,5.85784387588501
2010-08-10,8.635899543762207,8.312820434570312,8.420510292053223,8.323080062866211,20169977.0,5.699808120727539
2010-08-11,8.56410026550293,8.21537971496582,8.276920318603516,8.553850173950195,28396746.0,5.85784387588501
2010-08-12,8.902560234069824,8.410260200500488,8.430769920349121,8.661540031433105,51482638.0,5.931593418121338
2010-08-13,8.974360466003418,8.307689666748047,8.56410026550293,8.866669654846191,51327372.0,6.07206916809082
2010-08-16,9.082050323486328,8.717949867248535,8.753849983215332,8.979490280151367,34421464.0,6.1493306159973145
2010-08-17,9.44102954864502,8.974360466003418,8.974360466003418,9.338459968566895,48039026.0,6.395160675048828
2010-08-18,9.666669845581055,9.169230461120605,9.307689666748047,9.446149826049805,45481634.0,6.468908309936523
2010-08-19,9.533329963684082,9.117950439453125,9.410260200500488,9.230770111083984,25856072.0,6.321412086486816
2010-08-20,9.174360275268555,8.969229698181152,9.138460159301758,8.99487018585205,13995772.0,6.1598639488220215
2010-08-23,9.169230461120605,8.789739608764648,8.912819862365723,8.856410026550293,13320791.0,6.0650434494018555
2010-08-24,9.22050952911377,8.774359703063965,8.851280212402344,9.153849601745605,36780730.0,6.268734931945801
2010-08-25,9.256409645080566,8.56410026550293,9.128210067749023,8.707690238952637,32985518.0,5.963196754455566
2010-08-26,8.800000190734863,8.51282024383545,8.723079681396484,8.605130195617676,25174582.0,5.892961025238037
2010-08-27,8.666669845581055,8.43589973449707,8.56410026550293,8.538459777832031,15286495.0,5.847303867340088
2010-08-30,8.641030311584473,8.48717975616455,8.56410026550293,8.62051010131836,31962785.0,5.903493881225586
2010-08-31,8.62051010131836,8.62051010131836,8.62051010131836,8.62051010131836,0.0,5.903493881225586
2010-09-01,8.62051010131836,8.251279830932617,8.56410026550293,8.358969688415527,38823525.0,5.724385738372803
2010-09-02,8.476920127868652,8.246150016784668,8.410260200500488,8.415379524230957,32310260.0,5.763016700744629
2010-09-03,8.476920127868652,8.194869995117188,8.43589973449707,8.266670227050781,26451144.0,5.661178112030029
2010-09-06,8.723079681396484,8.256409645080566,8.307689666748047,8.676919937133789,44277954.0,5.942124843597412
2010-09-07,8.72821044921875,8.538459777832031,8.723079681396484,8.61538028717041,15873137.0,5.8999810218811035
2010-09-08,8.589739799499512,8.353850364685059,8.589739799499512,8.45641040802002,16736433.0,5.791115760803223
2010-09-09,8.4923095703125,8.082050323486328,8.466670036315918,8.138460159301758,23271860.0,5.5733771324157715
2010-09-10,8.087180137634277,7.733329772949219,8.087180137634277,7.89231014251709,26064203.0,5.404808521270752
2010-09-13,8.287179946899414,7.820509910583496,7.89231014251709,8.133330345153809,26023388.0,5.569863319396973
2010-09-14,8.102560043334961,7.887179851531982,8.066670417785645,7.9282097816467285,17174670.0,5.462977409362793
2010-09-15,8.16409969329834,7.846149921417236,7.9282097816467285,7.964099884033203,16391530.0,5.48770809173584
2010-09-16,8.061539649963379,7.810259819030762,7.994870185852051,8.041029930114746,16221730.0,5.540716171264648
2010-09-17,8.153849601745605,7.933330059051514,8.00512981414795,7.958970069885254,23277998.0,5.484172344207764
2010-09-20,8.076919555664062,7.6820502281188965,7.9487199783325195,7.753849983215332,15101734.0,5.342833518981934
2010-09-21,7.846149921417236,7.482049942016602,7.794869899749756,7.533329963684082,16534046.0,5.190883159637451
2010-09-27,7.615379810333252,7.323080062866211,7.5640997886657715,7.589739799499512,31362856.0,5.229752540588379
2010-09-28,7.738460063934326,7.461540222167969,7.497439861297607,7.558969974517822,25210265.0,5.208550930023193
2010-09-29,7.615379810333252,7.3384599685668945,7.569230079650879,7.369229793548584,10621424.0,5.0778093338012695
2010-09-30,8.102560043334961,7.179490089416504,7.225639820098877,7.897439956665039,43193532.0,5.441775321960449
2010-10-08,8.292309761047363,7.697440147399902,7.769229888916016,8.169230461120605,33615169.0,5.629053592681885
2010-10-11,8.78462028503418,8.061539649963379,8.153849601745605,8.476920127868652,44285666.0,5.841069221496582
2010-10-12,8.825639724731445,8.476920127868652,8.707690238952637,8.605130195617676,22777675.0,5.929413318634033
2010-10-13,9.466670036315918,8.625639915466309,8.625639915466309,9.466670036315918,62276393.0,6.523061275482178
2010-10-14,9.753849983215332,9.282050132751465,9.738459587097168,9.533329963684082,68627056.0,6.568994998931885
2010-10-15,9.94871997833252,9.15896987915039,9.307689666748047,9.78462028503418,42495461.0,6.742147922515869
2010-10-18,10.359000205993652,9.48717975616455,9.641030311584473,9.56410026550293,38358232.0,6.5901970863342285
2010-10-19,9.743590354919434,9.082050323486328,9.44102954864502,9.682049751281738,23530217.0,6.671471118927002
2010-10-20,9.641030311584473,8.712820053100586,9.076919555664062,9.333330154418945,73358384.0,6.431184768676758
2010-10-21,9.282050132751465,8.89231014251709,9.11281967163086,9.035900115966797,40415579.0,6.2262372970581055
2010-10-22,9.333330154418945,8.984620094299316,9.015379905700684,9.241029739379883,22870316.0,6.36758279800415
2010-10-25,9.343589782714844,8.820509910583496,9.199999809265137,9.205129623413086,36992884.0,6.342846870422363
2010-10-26,9.630769729614258,9.087180137634277,9.189740180969238,9.266670227050781,31273063.0,6.385251045227051
2010-10-27,9.723079681396484,9.133330345153809,9.184619903564453,9.420510292053223,28256664.0,6.491254806518555
2010-10-28,9.88718032836914,9.358969688415527,9.43589973449707,9.72821044921875,36100352.0,6.703278064727783
2010-10-29,9.88718032836914,9.230770111083984,9.43589973449707,9.410260200500488,30237722.0,6.484192848205566
2010-11-01,9.430769920349121,8.938460350036621,9.302559852600098,9.230770111083984,80281428.0,6.360513210296631
2010-11-02,9.276920318603516,8.923080444335938,9.087180137634277,9.117950439453125,51379031.0,6.282774925231934
2010-11-03,9.153849601745605,8.856410026550293,9.071789741516113,8.871789932250977,26769990.0,6.113157272338867
2010-11-04,9.035900115966797,8.78462028503418,8.78462028503418,8.989740371704102,28532622.0,6.194431304931641
2010-11-05,9.415379524230957,8.969229698181152,9.05128002166748,9.389739990234375,49266335.0,6.470053195953369
2010-11-08,9.717949867248535,9.399999618530273,9.43589973449707,9.600000381469727,46174109.0,6.61493444442749
2010-11-09,9.538459777832031,8.964099884033203,9.538459777832031,9.117950439453125,32572658.0,6.282774925231934
2010-11-10,9.05128002166748,8.605130195617676,9.05128002166748,8.764100074768066,48915541.0,6.038952827453613
2010-11-11,8.851280212402344,8.676919937133789,8.717949867248535,8.769229888916016,35064586.0,6.042486667633057
2010-11-12,8.697440147399902,7.89231014251709,8.692310333251953,7.897439956665039,56707324.0,5.441775321960449
2010-11-15,7.994870185852051,7.605130195617676,7.979489803314209,7.743589878082275,50305312.0,5.335763931274414
2010-11-16,7.830770015716553,7.323080062866211,7.7846198081970215,7.446149826049805,45011569.0,5.13081169128418
2010-11-17,7.743589878082275,7.389739990234375,7.389739990234375,7.6615400314331055,35121824.0,5.279226779937744
2010-11-18,8.010259628295898,7.753849983215332,7.753849983215332,7.887179851531982,37620742.0,5.4347052574157715
2010-11-19,7.94359016418457,7.451280117034912,7.897439956665039,7.769229888916016,41265882.0,5.3534321784973145
2010-11-22,7.897439956665039,7.538459777832031,7.687180042266846,7.789740085601807,34553341.0,5.367563724517822
2010-11-23,7.769229888916016,7.507689952850342,7.769229888916016,7.67179012298584,24128335.0,5.286290168762207
2010-11-24,7.887179851531982,7.569230079650879,7.589739799499512,7.815380096435547,24169150.0,5.3852314949035645
2010-11-25,8.282050132751465,7.758969783782959,7.86667013168335,8.246150016784668,58306008.0,5.6820549964904785
2010-11-26,8.179490089416504,7.897439956665039,8.133330345153809,7.979489803314209,28353519.0,5.498312473297119
2010-11-29,7.9487199783325195,7.8256402015686035,7.938459873199463,7.861539840698242,16398515.0,5.417037487030029
2010-11-30,7.861539840698242,7.861539840698242,7.861539840698242,7.861539840698242,0.0,5.417037487030029
2010-12-01,7.9282097816467285,7.620510101318359,7.733329772949219,7.871789932250977,16965862.0,5.42410135269165
2010-12-02,8.123080253601074,7.887179851531982,8.0,7.902560234069824,19654354.0,5.445303440093994
2010-12-03,8.092309951782227,7.9282097816467285,7.97435998916626,7.984620094299316,26801141.0,5.501846790313721
2010-12-06,8.199999809265137,7.846149921417236,8.030770301818848,7.897439956665039,25239790.0,5.441775321960449
2010-12-07,7.97435998916626,7.656410217285156,7.851280212402344,7.9282097816467285,16490830.0,5.462977409362793
2010-12-08,8.025639533996582,7.738460063934326,7.91795015335083,7.758969783782959,19029871.0,5.34636116027832
2010-12-09,7.753849983215332,7.512819766998291,7.753849983215332,7.517950057983398,15913486.0,5.180285930633545
2010-12-10,7.5794901847839355,7.430769920349121,7.517950057983398,7.553850173950195,13945536.0,5.20502233505249
2010-12-13,7.835899829864502,7.615379810333252,7.620510101318359,7.820509910583496,22806260.0,5.388766288757324
2010-12-14,8.025639533996582,7.712820053100586,7.815380096435547,7.97435998916626,28178130.0,5.494778156280518
2010-12-15,7.989739894866943,7.794869899749756,7.9487199783325195,7.871789932250977,16207546.0,5.42410135269165
2010-12-16,8.358969688415527,7.810259819030762,7.856410026550293,8.16409969329834,52109125.0,5.625518321990967
2010-12-17,8.266670227050781,8.05128002166748,8.102560043334961,8.174360275268555,25782937.0,5.632588863372803
2010-12-20,8.266670227050781,7.897439956665039,8.128210067749023,8.035900115966797,20450921.0,5.537181854248047
2010-12-21,8.84103012084961,8.05128002166748,8.076919555664062,8.84103012084961,69803052.0,6.09196138381958
2010-12-22,9.723079681396484,9.082050323486328,9.38461971282959,9.312820434570312,171090196.0,6.417050838470459
2010-12-23,9.569230079650879,9.174360275268555,9.307689666748047,9.307689666748047,97323045.0,6.413515567779541
2010-12-24,9.641030311584473,9.020509719848633,9.22050952911377,9.32820987701416,99555454.0,6.427655220031738
2010-12-27,9.641030311584473,9.071789741516113,9.466670036315918,9.153849601745605,77464752.0,6.307510852813721
2010-12-28,9.169230461120605,8.358969688415527,9.025639533996582,8.446149826049805,48513834.0,5.819866180419922
2010-12-29,8.917949676513672,8.282050132751465,8.446149826049805,8.743590354919434,44176905.0,6.024819374084473
2010-12-30,8.610260009765625,8.256409645080566,8.610260009765625,8.482049942016602,48846114.0,5.844603538513184
2010-12-31,8.702560424804688,8.399999618530273,8.51282024383545,8.641030311584473,25506858.0,5.954150676727295
2011-01-04,9.5076904296875,8.656410217285156,8.656410217285156,9.5076904296875,75863159.0,6.551328182220459
2011-01-06,9.764100074768066,9.292309761047363,9.374360084533691,9.605130195617676,64915937.0,6.618467807769775
2011-01-07,10.092300415039062,9.394869804382324,9.61538028717041,9.569230079650879,57246366.0,6.5937323570251465
2011-01-10,9.902560234069824,9.174360275268555,9.569230079650879,9.246150016784668,45834144.0,6.37111234664917
2011-01-11,9.676919937133789,9.128210067749023,9.128210067749023,9.584620475769043,32327917.0,6.604336261749268
2011-01-12,10.051300048828125,9.538459777832031,9.538459777832031,9.743590354919434,31805463.0,6.713874340057373
2011-01-13,9.958970069885254,9.476920127868652,9.743590354919434,9.584620475769043,23445743.0,6.604336261749268
2011-01-14,9.717949867248535,9.410260200500488,9.51282024383545,9.4923095703125,16215192.0,6.54072904586792
2011-01-17,9.51282024383545,8.56410026550293,9.394869804382324,8.635899543762207,36527484.0,5.950614929199219
2011-01-18,8.758970260620117,8.312820434570312,8.61538028717041,8.45641040802002,27668747.0,5.826936721801758
2011-01-19,8.712820053100586,8.143589973449707,8.399999618530273,8.605130195617676,51218250.0,5.929413318634033
2011-01-20,8.589739799499512,8.143589973449707,8.51282024383545,8.199999809265137,25362195.0,5.6502556800842285
2011-01-21,8.912819862365723,8.143589973449707,8.184619903564453,8.461540222167969,34210455.0,5.830471992492676
2011-01-24,8.810259819030762,8.194869995117188,8.451279640197754,8.54358959197998,31858088.0,5.887008190155029
2011-01-25,8.851280212402344,8.410260200500488,8.461540222167969,8.610260009765625,34890065.0,5.932948112487793
2011-01-26,8.764100074768066,8.461540222167969,8.61538028717041,8.712820053100586,16993571.0,6.003617763519287
2011-01-27,8.579489707946777,8.179490089416504,8.230770111083984,8.51282024383545,44983928.0,5.8658061027526855
2011-01-28,8.846150398254395,8.312820434570312,8.51282024383545,8.482049942016602,43566101.0,5.844603538513184
2011-01-31,8.405130386352539,8.11281967163086,8.405130386352539,8.194869995117188,54182601.0,5.646720886230469
2011-02-01,8.333330154418945,8.061539649963379,8.16409969329834,8.22050952911377,32555133.0,5.6643877029418945
2011-02-09,8.138460159301758,7.953849792480469,7.9692301750183105,8.00512981414795,23766614.0,5.515979290008545
2011-02-10,8.184619903564453,8.0,8.00512981414795,8.179490089416504,24161894.0,5.6361236572265625
2011-02-11,8.45641040802002,8.087180137634277,8.128210067749023,8.333330154418945,42150937.0,5.742127895355225
2011-02-14,8.682049751281738,8.307689666748047,8.353850364685059,8.538459777832031,54693723.0,5.883472919464111
2011-02-15,8.62051010131836,8.394869804382324,8.548720359802246,8.420510292053223,41829323.0,5.802199840545654
2011-02-16,8.553850173950195,8.282050132751465,8.38461971282959,8.54358959197998,36930237.0,5.887008190155029
2011-02-17,8.502559661865234,8.128210067749023,8.502559661865234,8.241029739379883,57094116.0,5.67852783203125
2011-02-18,8.353850364685059,8.082050323486328,8.16409969329834,8.184619903564453,34810265.0,5.639657974243164
2011-02-21,8.174360275268555,7.907690048217773,8.05640983581543,8.16409969329834,42356689.0,5.625518321990967
2011-02-22,8.174360275268555,7.6820502281188965,8.16409969329834,7.697440147399902,62984534.0,5.303964138031006
2011-02-23,7.815380096435547,7.6410298347473145,7.702559947967529,7.748720169067383,25970276.0,5.339299201965332
2011-02-24,7.86667013168335,7.702559947967529,7.769229888916016,7.794869899749756,24249321.0,5.371099948883057
2011-02-25,7.8256402015686035,7.666669845581055,7.8051300048828125,7.789740085601807,21047686.0,5.367563724517822
2011-02-28,7.9487199783325195,7.789740085601807,7.8051300048828125,7.938459873199463,31041477.0,5.470040798187256
2011-03-01,8.194869995117188,7.923079967498779,7.9282097816467285,8.076919555664062,45969072.0,5.565446376800537
2011-03-02,8.030770301818848,7.835899829864502,8.0,7.979489803314209,24216490.0,5.498312473297119
2011-03-03,8.128210067749023,7.91795015335083,8.0,7.94359016418457,28594116.0,5.473575592041016
2011-03-04,8.179490089416504,7.902560234069824,7.94359016418457,8.128210067749023,41478132.0,5.600788593292236
2011-03-07,8.323080062866211,8.117950439453125,8.21537971496582,8.225640296936035,48483029.0,5.667923450469971
2011-03-08,8.410260200500488,8.179490089416504,8.22050952911377,8.32820987701416,44763336.0,5.73859977722168
2011-03-09,8.38461971282959,8.210260391235352,8.338459968566895,8.261540412902832,27028149.0,5.692660808563232
2011-03-10,8.405130386352539,8.235899925231934,8.27178955078125,8.323080062866211,34338334.0,5.73506498336792
2011-03-11,8.302559852600098,8.046150207519531,8.246150016784668,8.076919555664062,26552446.0,5.565446376800537
2011-03-14,8.05128002166748,7.912819862365723,8.046150207519531,8.015379905700684,25770510.0,5.52304220199585
2011-03-15,8.030770301818848,7.743589878082275,7.964099884033203,7.89231014251709,21574073.0,5.438239574432373
2011-03-16,8.025639533996582,7.887179851531982,7.958970069885254,7.994870185852051,19119692.0,5.508910179138184
2011-03-17,8.082050323486328,7.846149921417236,7.9282097816467285,7.953849792480469,25791084.0,5.480644702911377
2011-03-18,8.297439575195312,7.923079967498779,8.020509719848633,8.256409645080566,49754307.0,5.689126014709473
2011-03-21,8.630769729614258,8.153849601745605,8.205129623413086,8.497440338134766,70498672.0,5.855208873748779
2011-03-22,8.584620475769043,8.364100456237793,8.4923095703125,8.56410026550293,41700867.0,5.90114164352417
2011-03-23,9.102560043334961,8.4923095703125,8.502559661865234,8.83590030670166,68982578.0,6.088426113128662
2011-03-24,9.282050132751465,8.820509910583496,8.820509910583496,9.030770301818848,62651246.0,6.222702980041504
2011-03-25,9.692310333251953,9.00512981414795,9.041029930114746,9.497440338134766,66003467.0,6.544264316558838
2011-03-28,9.78462028503418,9.21537971496582,9.476920127868652,9.287179946899414,63002144.0,6.399383068084717
2011-03-29,9.548720359802246,9.184619903564453,9.338459968566895,9.312820434570312,41282200.0,6.417050838470459
2011-03-30,9.410260200500488,9.00512981414795,9.199999809265137,9.312820434570312,34969995.0,6.417050838470459
2011-03-31,9.471790313720703,9.025639533996582,9.241029739379883,9.05640983581543,20950348.0,6.240370273590088
2011-04-01,9.43589973449707,9.0,9.05128002166748,9.420510292053223,19983957.0,6.491254806518555
2011-04-06,9.78462028503418,9.302559852600098,9.348719596862793,9.54358959197998,46569430.0,6.576064109802246
2011-04-07,9.641030311584473,9.307689666748047,9.4923095703125,9.364100456237793,22135170.0,6.452386379241943
2011-04-11,9.476920127868652,8.717949867248535,9.317950248718262,8.912819862365723,40272695.0,6.141427993774414
2011-04-12,9.020509719848633,8.78462028503418,8.810259819030762,8.861539840698242,15841506.0,6.106093406677246
2011-04-13,9.041029930114746,8.702560424804688,8.83590030670166,9.010259628295898,15509678.0,6.20857048034668
2011-04-14,8.974360466003418,8.717949867248535,8.974360466003418,8.856410026550293,18290559.0,6.102559566497803
2011-04-15,9.117950439453125,8.753849983215332,8.800000190734863,9.076919555664062,21999986.0,6.254501819610596
2011-04-18,9.123080253601074,8.77949047088623,8.912819862365723,8.917949676513672,36350139.0,6.14496374130249
2011-04-19,8.923080444335938,8.610260009765625,8.820509910583496,8.661540031433105,22664928.0,5.968282699584961
2011-04-20,8.758970260620117,8.451279640197754,8.712820053100586,8.48717975616455,19979710.0,5.848138809204102
2011-04-21,8.769229888916016,8.502559661865234,8.51282024383545,8.712820053100586,19312720.0,6.003617763519287
2011-04-22,8.886670112609863,8.586669921875,8.666669845581055,8.6466703414917,14668581.0,6.065131187438965
2011-04-25,8.579999923706055,8.133330345153809,8.466670036315918,8.453330039978027,11181420.0,5.9295148849487305
2011-04-26,8.74666976928711,8.293330192565918,8.3533296585083,8.680000305175781,15048856.0,6.088510036468506
2011-04-27,8.733329772949219,8.420000076293945,8.653329849243164,8.520000457763672,10815462.0,5.9762797355651855
2011-04-28,8.586669921875,8.266670227050781,8.586669921875,8.366669654846191,12091034.0,5.868727207183838
2011-04-29,8.5,8.273329734802246,8.380000114440918,8.433329582214355,7657952.0,5.91548490524292
2011-05-03,8.453330039978027,8.193329811096191,8.399999618530273,8.42667007446289,9574839.0,5.910812854766846
2011-05-04,8.359999656677246,8.0,8.359999656677246,8.066670417785645,10926176.0,5.658295154571533
2011-05-05,8.266670227050781,8.033329963684082,8.039999961853027,8.206669807434082,7188082.0,5.756497383117676
2011-05-06,8.326669692993164,8.066670417785645,8.119999885559082,8.153329849243164,6418329.0,5.719081401824951
2011-05-09,8.233329772949219,8.07332992553711,8.133330345153809,8.180000305175781,4221088.0,5.737789154052734
2011-05-10,8.25333023071289,8.066670417785645,8.140000343322754,8.24666976928711,5935504.0,5.7845540046691895
2011-05-12,8.306670188903809,8.066670417785645,8.106670379638672,8.133330345153809,10689723.0,5.705053329467773
2011-05-13,8.359999656677246,8.006669998168945,8.133330345153809,8.3533296585083,12437433.0,5.85936975479126
2011-05-16,8.553330421447754,8.260000228881836,8.266670227050781,8.513330459594727,14646180.0,5.971600532531738
2011-05-17,8.640000343322754,8.393329620361328,8.493330001831055,8.406669616699219,13150690.0,5.89678430557251
2011-05-18,8.520000457763672,8.333330154418945,8.399999618530273,8.506669998168945,5361210.0,5.966928958892822
2011-05-19,8.513330459594727,8.213330268859863,8.513330459594727,8.260000228881836,6131890.0,5.793904781341553
2011-05-20,8.333330154418945,8.199999809265137,8.206669807434082,8.24666976928711,4174796.0,5.7845540046691895
2011-05-23,8.233329772949219,7.766670227050781,8.233329772949219,7.800000190734863,9994419.0,5.471242427825928
2011-05-24,7.886670112609863,7.619999885559082,7.786670207977295,7.860000133514404,5801259.0,5.5133280754089355
2011-05-25,7.86667013168335,7.613329887390137,7.706669807434082,7.63332986831665,4320068.0,5.35433292388916
2011-05-26,7.766670227050781,7.433330059051514,7.733329772949219,7.460000038146973,7910696.0,5.232752323150635
2011-05-27,7.626669883728027,7.406670093536377,7.486670017242432,7.473330020904541,9193132.0,5.242102146148682
2011-05-30,7.486670017242432,7.173329830169678,7.486670017242432,7.193329811096191,5956978.0,5.0456976890563965
2011-05-31,7.320000171661377,6.853330135345459,7.179999828338623,7.066669940948486,21112264.0,4.956852912902832
2011-06-01,7.326670169830322,6.933330059051514,7.059999942779541,7.266670227050781,17498048.0,5.097141265869141
2011-06-02,7.186669826507568,6.806670188903809,7.13332986831665,7.019999980926514,13718518.0,4.924117565155029
2011-06-03,7.473330020904541,6.973330020904541,7.013329982757568,7.446670055389404,16006887.0,5.22340202331543
2011-06-07,7.639999866485596,7.36667013168335,7.36667013168335,7.480000019073486,13729671.0,5.246780872344971
2011-06-08,7.906670093536377,7.320000171661377,7.473330020904541,7.840000152587891,23700306.0,5.4992995262146
2011-06-09,8.100000381469727,7.333330154418945,7.733329772949219,7.786670207977295,17740842.0,5.4618916511535645
2011-06-10,7.993330001831055,7.579999923706055,7.693329811096191,7.699999809265137,10430907.0,5.401097774505615
2011-06-13,7.873330116271973,7.446670055389404,7.726669788360596,7.800000190734863,6975867.0,5.471242427825928
2011-06-14,8.399999618530273,7.793330192565918,7.833330154418945,8.133330345153809,32486712.0,5.705053329467773
2011-06-15,8.300000190734863,8.033329963684082,8.066670417785645,8.126669883728027,17882154.0,5.700381278991699
2011-06-16,8.066670417785645,7.806670188903809,8.066670417785645,7.826670169830322,9705279.0,5.4899492263793945
2011-06-17,8.166669845581055,7.800000190734863,7.800000190734863,7.973330020904541,10148085.0,5.592822074890137
2011-06-20,8.333330154418945,7.973330020904541,8.013330459594727,8.206669807434082,29919500.0,5.756497383117676
2011-06-21,8.586669921875,8.206669807434082,8.206669807434082,8.520000457763672,42929757.0,5.9762797355651855
2011-06-22,8.579999923706055,8.186670303344727,8.553330421447754,8.293330192565918,15788868.0,5.8172831535339355
2011-06-24,8.57332992553711,8.306670188903809,8.466670036315918,8.446669578552246,26290976.0,5.924842357635498
2011-06-27,8.693329811096191,8.266670227050781,8.453330039978027,8.366669654846191,27086680.0,5.868727207183838
2011-06-28,8.933329582214355,8.34000015258789,8.34000015258789,8.899999618530273,43058541.0,6.242826461791992
2011-06-29,8.84000015258789,8.600000381469727,8.766670227050781,8.619999885559082,20763826.0,6.046422481536865
2011-06-30,8.899999618530273,8.619999885559082,8.619999885559082,8.806670188903809,15832341.0,6.177361011505127
2011-07-01,9.113329887390137,8.75333023071289,8.786669731140137,8.859999656677246,24394070.0,6.2147698402404785
2011-07-04,9.106670379638672,8.84000015258789,8.953330039978027,8.953330039978027,16962663.0,6.280234336853027
2011-07-05,9.033329963684082,8.779999732971191,8.946669578552246,8.819999694824219,12464154.0,6.186710834503174
2011-07-06,8.819999694824219,8.386670112609863,8.819999694824219,8.600000381469727,28818414.0,6.0323944091796875
2011-07-07,8.666669845581055,8.453330039978027,8.533329963684082,8.526670455932617,17292483.0,5.980957984924316
2011-07-08,8.553330421447754,8.306670188903809,8.5,8.473329544067383,16448656.0,5.943542957305908
2011-07-11,8.513330459594727,8.306670188903809,8.366669654846191,8.373330116271973,18323301.0,5.873399257659912
2011-07-12,8.306670188903809,7.913330078125,8.266670227050781,8.006669998168945,26407958.0,5.616208076477051
2011-07-13,8.153329849243164,7.960000038146973,7.986670017242432,8.1466703414917,12763422.0,5.714410781860352
2011-07-14,8.153329849243164,7.906670093536377,8.1466703414917,8.066670417785645,22124474.0,5.658295154571533
2011-07-15,7.993330001831055,7.579999923706055,7.933330059051514,7.753330230712891,50768526.0,5.43850564956665
2011-07-18,7.906670093536377,7.606669902801514,7.673329830169678,7.793330192565918,27526383.0,5.4665632247924805
2011-07-19,8.066670417785645,7.679999828338623,7.753330230712891,7.993330001831055,35794558.0,5.606851100921631
2011-07-20,8.053330421447754,7.800000190734863,8.0,7.853330135345459,14244549.0,5.5086493492126465
2011-07-21,7.906670093536377,7.400000095367432,7.853330135345459,7.539999961853027,28058184.0,5.2888665199279785
2011-07-22,7.713329792022705,7.519999980926514,7.526669979095459,7.646669864654541,15742146.0,5.36368989944458
2011-07-25,7.579999923706055,7.213329792022705,7.579999923706055,7.320000171661377,25490475.0,5.134550094604492
2011-07-26,7.386670112609863,7.193329811096191,7.199999809265137,7.306670188903809,14233014.0,5.125200271606445
2011-07-27,7.453330039978027,7.206669807434082,7.239999771118164,7.36667013168335,9892984.0,5.167286396026611
2011-07-28,7.420000076293945,7.260000228881836,7.306670188903809,7.36667013168335,9716685.0,5.167286396026611
2011-07-29,7.666669845581055,7.353330135345459,7.353330135345459,7.493330001831055,12592587.0,5.256130218505859
2011-08-01,7.733329772949219,7.373330116271973,7.486670017242432,7.606669902801514,10414982.0,5.335631847381592
2011-08-02,7.733329772949219,7.5,7.533329963684082,7.686669826507568,14891265.0,5.39174747467041
2011-08-03,7.773330211639404,7.553329944610596,7.599999904632568,7.753330230712891,10165622.0,5.43850564956665
2011-08-04,7.800000190734863,7.593329906463623,7.746669769287109,7.646669864654541,6810069.0,5.36368989944458
2011-08-05,7.840000152587891,7.36667013168335,7.406670093536377,7.659999847412109,15736242.0,5.373039722442627
2011-08-08,7.806670188903809,7.333330154418945,7.599999904632568,7.473330020904541,14272552.0,5.242102146148682
2011-08-09,8.119999885559082,7.139999866485596,7.333330154418945,8.0,41973416.0,5.611530303955078
2011-08-10,8.446669578552246,8.093330383300781,8.100000381469727,8.180000305175781,32064240.0,5.737789154052734
2011-08-11,8.42667007446289,8.006669998168945,8.033329963684082,8.273329734802246,15330514.0,5.803255081176758
2011-08-12,8.3533296585083,8.0600004196167,8.293330192565918,8.133330345153809,16674450.0,5.705053329467773
2011-08-15,8.286669731140137,8.106670379638672,8.140000343322754,8.239999771118164,19732840.0,5.779874801635742
2011-08-16,8.333330154418945,7.933330059051514,8.173330307006836,8.0,9880514.0,5.611530303955078
2011-08-17,8.266670227050781,7.86667013168335,7.973330020904541,7.880000114440918,13603480.0,5.5273566246032715
2011-08-18,8.0,7.746669769287109,7.860000133514404,7.793330192565918,11955088.0,5.4665632247924805
2011-08-22,7.960000038146973,7.480000019073486,7.833330154418945,7.593329906463623,10218526.0,5.326274394989014
2011-08-23,7.820000171661377,7.553329944610596,7.699999809265137,7.726669788360596,7090470.0,5.419804573059082
2011-08-24,7.913330078125,7.71999979019165,7.753330230712891,7.766670227050781,8216960.0,5.44786262512207
2011-08-25,8.220000267028809,7.71999979019165,7.71999979019165,8.133330345153809,15427764.0,5.705053329467773
2011-08-26,8.333330154418945,8.033329963684082,8.093330383300781,8.1466703414917,7084092.0,5.714410781860352
2011-08-29,8.07332992553711,7.806670188903809,8.039999961853027,7.853330135345459,10820895.0,5.5086493492126465
2011-08-30,7.993330001831055,7.699999809265137,7.973330020904541,7.739999771118164,5669730.0,5.429154872894287
2011-08-31,7.873330116271973,7.679999828338623,7.713329792022705,7.746669769287109,6889672.0,5.433834075927734
2011-09-01,7.873330116271973,7.746669769287109,7.820000171661377,7.800000190734863,3830679.0,5.471242427825928
2011-09-02,7.826670169830322,7.480000019073486,7.786670207977295,7.579999923706055,8683610.0,5.316925048828125
2011-09-05,7.573329925537109,7.373330116271973,7.519999980926514,7.386670112609863,5131786.0,5.181314945220947
2011-09-06,7.393330097198486,7.013329982757568,7.333330154418945,7.046669960021973,12108192.0,4.942824363708496
2011-09-07,7.353330135345459,7.079999923706055,7.13332986831665,7.320000171661377,13540680.0,5.134550094604492
2011-09-08,7.36667013168335,7.139999866485596,7.333330154418945,7.173329830169678,7497795.0,5.0316691398620605
2011-09-09,7.313330173492432,7.099999904632568,7.253330230712891,7.186669826507568,5523303.0,5.041026592254639
2011-09-13,7.373330116271973,7.0,7.066669940948486,7.360000133514404,8529514.0,5.1626081466674805
2011-09-14,7.360000133514404,7.066669940948486,7.333330154418945,7.313330173492432,6422136.0,5.129871845245361
2011-09-15,7.433330059051514,7.21999979019165,7.286670207977295,7.226669788360596,7466412.0,5.069084167480469
2011-09-16,7.553329944610596,7.213329792022705,7.293330192565918,7.306670188903809,20738102.0,5.125200271606445
2011-09-19,7.239999771118164,6.800000190734863,7.239999771118164,6.813330173492432,12861422.0,4.779150485992432
2011-09-20,6.933330059051514,6.586669921875,6.840000152587891,6.653329849243164,22238788.0,4.666920185089111
2011-09-21,6.786670207977295,6.553329944610596,6.666669845581055,6.746669769287109,33369798.0,4.732391834259033
2011-09-22,6.699999809265137,6.253330230712891,6.659999847412109,6.293330192565918,38555986.0,4.414401054382324
2011-09-23,6.253330230712891,5.940000057220459,6.13332986831665,6.126669883728027,30042688.0,4.29749870300293
2011-09-26,6.146669864654541,5.880000114440918,6.066669940948486,5.900000095367432,12034514.0,4.138503074645996
2011-09-27,5.993330001831055,5.853330135345459,5.953330039978027,5.86667013168335,16070388.0,4.115124702453613
2011-09-28,5.946670055389404,5.333330154418945,5.913330078125,5.673329830169678,19790955.0,3.979506731033325
2011-09-29,5.893330097198486,5.506669998168945,5.639999866485596,5.733329772949219,23892267.0,4.0215935707092285
2011-09-30,5.846670150756836,5.673329830169678,5.753330230712891,5.733329772949219,11891595.0,4.0215935707092285
2011-10-10,5.773330211639404,5.199999809265137,5.760000228881836,5.346670150756836,25816946.0,3.7503747940063477
2011-10-11,5.486670017242432,5.13332986831665,5.460000038146973,5.246669769287109,18563832.0,3.6802306175231934
2011-10-12,5.579999923706055,5.153329849243164,5.166669845581055,5.5,29625795.0,3.857926607131958
2011-10-13,5.686669826507568,5.453330039978027,5.480000019073486,5.63332986831665,20747661.0,3.951449155807495
2011-10-14,5.593329906463623,5.433330059051514,5.573329925537109,5.513329982757568,12680343.0,3.867276668548584
2011-10-17,5.593329906463623,5.453330039978027,5.5,5.473330020904541,11533450.0,3.839219331741333
2011-10-18,5.453330039978027,5.226669788360596,5.453330039978027,5.266670227050781,12224985.0,3.6942594051361084
2011-10-19,5.326670169830322,5.159999847412109,5.260000228881836,5.186669826507568,10837632.0,3.6381442546844482
2011-10-20,5.173329830169678,4.846670150756836,5.146669864654541,4.973330020904541,17924166.0,3.488499164581299
2011-10-21,5.146669864654541,4.906670093536377,4.953330039978027,4.960000038146973,8541108.0,3.4791488647460938
2011-10-24,5.146669864654541,4.873330116271973,4.960000038146973,5.093329906463623,17003214.0,3.572671413421631
2011-10-25,5.400000095367432,5.013329982757568,5.039999961853027,5.353330135345459,22780419.0,3.755046844482422
2011-10-26,5.679999828338623,5.28000020980835,5.333330154418945,5.586669921875,43525458.0,3.918720245361328
2011-10-27,5.673329830169678,5.519999980926514,5.533329963684082,5.573329925537109,17349502.0,3.909363031387329
2011-10-28,6.106669902801514,5.686669826507568,5.713329792022705,5.846670150756836,52248350.0,4.101095199584961
2011-10-31,5.960000038146973,5.63332986831665,5.746669769287109,5.926670074462891,16894383.0,4.1572113037109375
2011-11-01,5.960000038146973,5.653329849243164,5.840000152587891,5.733329772949219,19026546.0,4.0215935707092285
2011-11-02,5.86667013168335,5.566669940948486,5.619999885559082,5.853330135345459,12488688.0,4.105766773223877
2011-11-03,5.893330097198486,5.726669788360596,5.833330154418945,5.800000190734863,17578316.0,4.068359375
2011-11-04,5.986670017242432,5.806670188903809,5.860000133514404,5.880000114440918,17170948.0,4.12447452545166
2011-11-07,5.846670150756836,5.686669826507568,5.806670188903809,5.706669807434082,9784786.0,4.002892971038818
2011-11-08,5.699999809265137,5.446670055389404,5.699999809265137,5.526669979095459,25323600.0,3.876633882522583
2011-11-09,5.546669960021973,5.246669769287109,5.533329963684082,5.433330059051514,24622574.0,3.811161518096924
2011-11-10,5.360000133514404,5.260000228881836,5.333330154418945,5.340000152587891,10766260.0,3.745696544647217
2011-11-11,5.413330078125,5.266670227050781,5.340000152587891,5.300000190734863,7610913.0,3.7176384925842285
2011-11-14,5.519999980926514,5.326670169830322,5.346670150756836,5.466670036315918,21787347.0,3.834547519683838
2011-11-16,5.466670036315918,5.186669826507568,5.440000057220459,5.260000228881836,20159734.0,3.6895811557769775
2011-11-17,5.333330154418945,5.186669826507568,5.246669769287109,5.213329792022705,11515636.0,3.656843662261963
2011-11-18,5.21999979019165,5.019999980926514,5.173329830169678,5.086669921875,15090036.0,3.568000316619873
2011-11-21,5.186669826507568,5.0,5.086669921875,5.146669864654541,9266590.0,3.610086679458618
2011-11-22,5.273330211639404,5.073329925537109,5.093329906463623,5.239999771118164,16057533.0,3.6755518913269043
2011-11-23,5.246669769287109,5.099999904632568,5.206669807434082,5.173329830169678,6889059.0,3.6287872791290283
2011-11-24,5.36667013168335,5.086669921875,5.119999885559082,5.313330173492432,15657572.0,3.7269883155822754
2011-11-25,5.333330154418945,5.159999847412109,5.313330173492432,5.173329830169678,5463228.0,3.6287872791290283
2011-11-28,5.233329772949219,5.086669921875,5.166669845581055,5.146669864654541,12448809.0,3.610086679458618
2011-11-29,5.333330154418945,5.099999904632568,5.179999828338623,5.300000190734863,13582209.0,3.7176384925842285
2011-11-30,5.286670207977295,5.106669902801514,5.246669769287109,5.126669883728027,7494459.0,3.596057415008545
2011-12-01,5.639999866485596,5.340000152587891,5.360000133514404,5.573329925537109,61443034.0,3.909363031387329
2011-12-02,5.679999828338623,5.420000076293945,5.486670017242432,5.599999904632568,28408917.0,3.9280707836151123
2011-12-05,5.71999979019165,5.493330001831055,5.606669902801514,5.593329906463623,17894722.0,3.923391819000244
2011-12-06,5.833330154418945,5.546669960021973,5.593329906463623,5.713329792022705,19617196.0,4.007565498352051
2011-12-07,5.786670207977295,5.626669883728027,5.699999809265137,5.679999828338623,14316668.0,3.984185218811035
2011-12-08,5.773330211639404,5.506669998168945,5.666669845581055,5.659999847412109,8419332.0,3.9701571464538574
2011-12-09,6.093329906463623,5.566669940948486,5.593329906463623,5.886670112609863,24180024.0,4.129152774810791
2011-12-12,5.826670169830322,5.666669845581055,5.820000171661377,5.71999979019165,15958599.0,4.012243747711182
2011-12-13,5.800000190734863,5.400000095367432,5.666669845581055,5.406670093536377,10713009.0,3.7924611568450928
2011-12-14,5.513329982757568,5.253330230712891,5.406670093536377,5.273330211639404,10014284.0,3.6989312171936035
2011-12-15,5.273330211639404,5.273330211639404,5.273330211639404,5.273330211639404,0.0,3.6989312171936035
2011-12-16,5.693329811096191,5.286670207977295,5.286670207977295,5.626669883728027,13756176.0,3.946777582168579
2011-12-19,5.886670112609863,5.480000019073486,5.553329944610596,5.86667013168335,21149874.0,4.115124702453613
2011-12-20,6.039999961853027,5.800000190734863,5.826670169830322,5.813330173492432,16483629.0,4.077709674835205
2011-12-21,5.926670074462891,5.593329906463623,5.86667013168335,5.666669845581055,10089123.0,3.9748356342315674
2011-12-22,5.986670017242432,5.593329906463623,5.593329906463623,5.820000171661377,14512152.0,4.082387924194336
2011-12-23,6.206669807434082,5.786670207977295,5.786670207977295,6.093329906463623,38839554.0,4.274112701416016
2011-12-26,6.306670188903809,6.006669998168945,6.006669998168945,6.126669883728027,18954466.0,4.29749870300293
2011-12-27,6.213329792022705,5.933330059051514,6.126669883728027,5.960000038146973,12976458.0,4.18058967590332
2011-12-28,6.033329963684082,5.786670207977295,5.906670093536377,6.0,10291450.0,4.208646774291992
2011-12-29,6.173329830169678,5.906670093536377,5.953330039978027,6.119999885559082,10206830.0,4.292819499969482
2011-12-30,6.453330039978027,6.119999885559082,6.139999866485596,6.393330097198486,19517523.0,4.4845452308654785
2012-01-04,6.486670017242432,6.139999866485596,6.393330097198486,6.166669845581055,13707986.0,4.32555627822876
2012-01-05,6.199999809265137,5.873330116271973,6.139999866485596,6.006669998168945,23666544.0,4.2133259773254395
2012-01-06,6.039999961853027,5.666669845581055,5.973330020904541,6.026669979095459,12944946.0,4.227355003356934
2012-01-09,6.266670227050781,5.746669769287109,5.966670036315918,6.253330230712891,15373290.0,4.3863444328308105
2012-01-10,6.480000019073486,6.119999885559082,6.199999809265137,6.453330039978027,32968192.0,4.526632308959961
2012-01-11,6.440000057220459,6.246669769287109,6.386670112609863,6.306670188903809,18350678.0,4.4237589836120605
2012-01-12,6.533329963684082,6.226669788360596,6.266670227050781,6.373330116271973,18819189.0,4.470516681671143
2012-01-13,6.486670017242432,6.013329982757568,6.393330097198486,6.213329792022705,15424030.0,4.358285903930664
2012-01-16,6.166669845581055,5.873330116271973,6.13332986831665,5.880000114440918,10220307.0,4.12447452545166
2012-01-17,6.253330230712891,5.659999847412109,5.800000190734863,6.066669940948486,25432227.0,4.255412578582764
2012-01-18,6.206669807434082,5.86667013168335,6.046669960021973,5.906670093536377,14011047.0,4.143181800842285
2012-01-19,6.159999847412109,5.853330135345459,5.933330059051514,6.146669864654541,15269199.0,4.311528205871582
2012-01-20,6.586669921875,6.173329830169678,6.173329830169678,6.553329944610596,25787278.0,4.596776485443115
2012-01-30,6.533329963684082,6.233329772949219,6.533329963684082,6.253330230712891,11757286.0,4.3863444328308105
2012-01-31,6.446670055389404,6.21999979019165,6.260000228881836,6.413330078125,10096509.0,4.498574256896973
2012-02-01,6.533329963684082,6.193329811096191,6.406670093536377,6.253330230712891,8386188.0,4.3863444328308105
2012-02-02,6.5,6.106669902801514,6.286670207977295,6.466670036315918,12587931.0,4.535989284515381
2012-02-03,6.539999961853027,6.340000152587891,6.386670112609863,6.5,10660168.0,4.559368133544922
2012-02-06,6.486670017242432,6.086669921875,6.486670017242432,6.106669902801514,39794280.0,4.2834696769714355
2012-02-07,6.073329925537109,5.873330116271973,6.073329925537109,5.933330059051514,24014512.0,4.161882400512695
2012-02-08,6.146669864654541,5.900000095367432,5.900000095367432,6.113329887390137,27610938.0,4.288141250610352
2012-02-09,6.306670188903809,5.993330001831055,6.099999904632568,6.213329792022705,35085520.0,4.358285903930664
2012-02-10,6.773330211639404,6.333330154418945,6.340000152587891,6.559999942779541,57929751.0,4.601455211639404
2012-02-13,6.360000133514404,5.966670036315918,6.346670150756836,6.340000152587891,35271477.0,4.447137355804443
2012-02-14,6.36667013168335,6.159999847412109,6.266670227050781,6.346670150756836,20494154.0,4.451816082000732
2012-02-15,6.506669998168945,6.226669788360596,6.320000171661377,6.426670074462891,29611034.0,4.507930755615234
2012-02-16,6.433330059051514,6.340000152587891,6.373330116271973,6.420000076293945,16632994.0,4.503252983093262
2012-02-17,6.480000019073486,6.293330192565918,6.453330039978027,6.440000057220459,16950032.0,4.517281532287598
2012-02-20,6.746669769287109,6.486670017242432,6.566669940948486,6.526669979095459,28453930.0,4.578075408935547
2012-02-21,6.846670150756836,6.5,6.553329944610596,6.813330173492432,24668562.0,4.779150485992432
2012-02-22,7.433330059051514,6.833330154418945,6.833330154418945,7.306670188903809,41115874.0,5.125200271606445
2012-02-23,7.539999961853027,7.199999809265137,7.226669788360596,7.426670074462891,26711450.0,5.209372520446777
2012-02-24,8.020000457763672,7.313330173492432,7.386670112609863,7.873330116271973,39613479.0,5.522678852081299
2012-02-27,8.033329963684082,7.699999809265137,7.940000057220459,7.806670188903809,32068314.0,5.4759202003479
2012-02-28,7.980000019073486,7.653329849243164,7.706669807434082,7.933330059051514,16130133.0,5.564764499664307
2012-02-29,7.840000152587891,7.559999942779541,7.766670227050781,7.760000228881836,32884090.0,5.443183898925781
2012-03-01,7.940000057220459,7.606669902801514,7.63332986831665,7.920000076293945,26176258.0,5.555414199829102
2012-03-02,8.446669578552246,7.773330211639404,7.820000171661377,8.279999732971191,31789078.0,5.807933807373047
2012-03-05,8.333330154418945,8.100000381469727,8.279999732971191,8.199999809265137,15682611.0,5.75181770324707
2012-03-06,8.199999809265137,7.900000095367432,8.199999809265137,8.0,10810774.0,5.611530303955078
2012-03-07,7.993330001831055,7.733329772949219,7.860000133514404,7.860000133514404,7734620.0,5.5133280754089355
2012-03-08,8.07332992553711,7.846670150756836,7.880000114440918,7.906670093536377,22244240.0,5.5460638999938965
2012-03-09,7.906670093536377,7.906670093536377,7.906670093536377,7.906670093536377,0.0,5.5460638999938965
2012-03-12,7.946670055389404,7.493330001831055,7.86667013168335,7.800000190734863,33968548.0,5.471242427825928
2012-03-13,7.840000152587891,7.599999904632568,7.753330230712891,7.766670227050781,19276602.0,5.44786262512207
2012-03-14,7.900000095367432,7.233329772949219,7.786670207977295,7.300000190734863,24347366.0,5.120521068572998
2012-03-15,7.273330211639404,6.906670093536377,7.266670227050781,7.113329887390137,27907863.0,4.9895830154418945
2012-03-16,7.333330154418945,7.0,7.099999904632568,7.246669769287109,22441182.0,5.083113193511963
2012-03-19,7.233329772949219,6.966670036315918,7.166669845581055,7.106669902801514,28780125.0,4.9849114418029785
2012-03-20,7.513329982757568,7.13332986831665,7.13332986831665,7.326670169830322,58808974.0,5.139228343963623
2012-03-21,7.453330039978027,7.206669807434082,7.380000114440918,7.393330097198486,17491899.0,5.185986518859863
2012-03-22,7.613329887390137,7.320000171661377,7.353330135345459,7.446670055389404,13468906.0,5.22340202331543
2012-03-23,7.533329963684082,7.239999771118164,7.373330116271973,7.286670207977295,13039474.0,5.111171245574951
2012-03-26,7.433330059051514,7.199999809265137,7.199999809265137,7.333330154418945,11166214.0,5.143899917602539
2012-03-27,7.573329925537109,7.320000171661377,7.346670150756836,7.353330135345459,11423178.0,5.157929420471191
2012-03-28,7.539999961853027,7.179999828338623,7.353330135345459,7.233329772949219,14941162.0,5.073755741119385
2012-03-29,7.786670207977295,6.886670112609863,7.233329772949219,7.519999980926514,30938440.0,5.274837970733643
2012-03-30,7.820000171661377,7.406670093536377,7.513329982757568,7.786670207977295,17604759.0,5.4618916511535645
2012-04-05,8.133330345153809,7.646669864654541,7.706669807434082,7.980000019073486,23182719.0,5.597499847412109
2012-04-06,8.266670227050781,7.793330192565918,7.980000019073486,8.066670417785645,17697390.0,5.658295154571533
2012-04-09,8.0600004196167,7.86667013168335,8.053330421447754,7.933330059051514,8682874.0,5.564764499664307
2012-04-10,8.199999809265137,7.686669826507568,7.946670055389404,8.186670303344727,12296054.0,5.742467403411865
2012-04-11,8.506669998168945,8.033329963684082,8.0600004196167,8.113329887390137,18364065.0,5.691024303436279
2012-04-12,8.260000228881836,7.940000057220459,8.106670379638672,8.186670303344727,15811346.0,5.742467403411865
2012-04-13,8.5,8.066670417785645,8.186670303344727,8.153329849243164,13320444.0,5.719081401824951
2012-04-16,8.313329696655273,7.886670112609863,7.986670017242432,8.279999732971191,7730126.0,5.807933807373047
2012-04-17,8.373330116271973,8.026670455932617,8.199999809265137,8.119999885559082,9884668.0,5.695703029632568
2012-04-18,8.346670150756836,7.986670017242432,8.1466703414917,8.286669731140137,20711994.0,5.812612056732178
2012-04-19,8.333330154418945,8.1466703414917,8.220000267028809,8.260000228881836,14363865.0,5.793904781341553
2012-04-20,8.260000228881836,8.260000228881836,8.260000228881836,8.260000228881836,0.0,5.793904781341553
2012-04-23,8.226670265197754,7.733329772949219,8.226670265197754,7.86667013168335,21323150.0,5.518006324768066
2012-04-24,8.100000381469727,7.553329944610596,7.826670169830322,7.86667013168335,21124210.0,5.518006324768066
2012-04-25,8.25333023071289,7.753330230712891,7.833330154418945,8.239999771118164,33387273.0,5.779874801635742
2012-04-26,8.333330154418945,8.086669921875,8.140000343322754,8.266670227050781,26553698.0,5.798583030700684
2012-04-27,8.479999542236328,8.173330307006836,8.25333023071289,8.373330116271973,22426726.0,5.873399257659912
2012-05-02,8.699999809265137,8.213330268859863,8.386670112609863,8.520000457763672,17529810.0,5.9762797355651855
2012-05-03,8.566670417785645,8.106670379638672,8.453330039978027,8.5,13622982.0,5.962250232696533
2012-05-04,8.593330383300781,8.233329772949219,8.413330078125,8.520000457763672,11861550.0,5.9762797355651855
2012-05-07,8.520000457763672,8.206669807434082,8.466670036315918,8.486669540405273,20047017.0,5.952900409698486
2012-05-08,8.506669998168945,8.226670265197754,8.393329620361328,8.346670150756836,10005411.0,5.854698657989502
2012-05-09,8.3533296585083,7.993330001831055,8.273329734802246,8.173330307006836,11310398.0,5.7331109046936035
2012-05-10,8.24666976928711,8.07332992553711,8.213330268859863,8.166669845581055,5117248.0,5.728438854217529
2012-05-11,8.173330307006836,8.053330421447754,8.093330383300781,8.079999923706055,5126028.0,5.667644023895264
2012-05-14,8.293330192565918,8.07332992553711,8.140000343322754,8.153329849243164,15910292.0,5.719081401824951
2012-05-15,8.266670227050781,7.873330116271973,7.966670036315918,8.213330268859863,9622017.0,5.869145393371582
2012-05-16,8.239999771118164,7.946670055389404,8.199999809265137,7.993330001831055,8990038.0,5.711935997009277
2012-05-17,8.140000343322754,7.940000057220459,7.980000019073486,8.086669921875,6160978.0,5.778635501861572
2012-05-18,8.066670417785645,7.880000114440918,8.066670417785645,7.926670074462891,4321304.0,5.66430139541626
2012-05-21,8.033329963684082,7.860000133514404,7.933330059051514,7.993330001831055,4500393.0,5.711935997009277
2012-05-22,8.333330154418945,7.940000057220459,7.940000057220459,8.306670188903809,16536532.0,5.935845375061035
2012-05-23,8.600000381469727,8.206669807434082,8.24666976928711,8.466670036315918,12714726.0,6.050179481506348
2012-05-24,8.533329963684082,8.206669807434082,8.466670036315918,8.373330116271973,10453005.0,5.9834794998168945
2012-05-25,8.566670417785645,8.34000015258789,8.420000076293945,8.346670150756836,7490046.0,5.964428901672363
2012-05-28,8.673330307006836,8.100000381469727,8.433329582214355,8.653329849243164,14256500.0,6.183564186096191
2012-05-29,9.07332992553711,8.553330421447754,8.600000381469727,8.960000038146973,20950838.0,6.402707099914551
2012-05-30,9.273329734802246,8.880000114440918,8.9399995803833,9.119999885559082,16250788.0,6.517040729522705
2012-05-31,9.293330192565918,8.920000076293945,9.013330459594727,9.266670227050781,10271272.0,6.621849060058594
2012-06-01,9.300000190734863,9.100000381469727,9.213330268859863,9.233329772949219,11742738.0,6.598023891448975
2012-06-04,9.199999809265137,8.886670112609863,9.066670417785645,9.020000457763672,8520786.0,6.445582389831543
2012-06-05,9.079999923706055,8.779999732971191,9.013330459594727,9.0600004196167,5346039.0,6.474164962768555
2012-06-06,9.126669883728027,8.733329772949219,8.966670036315918,9.053330421447754,10175614.0,6.469400405883789
2012-06-07,9.233329772949219,8.859999656677246,9.066670417785645,8.92667007446289,11586210.0,6.3788886070251465
2012-06-08,9.133330345153809,8.699999809265137,9.100000381469727,8.74666976928711,19374069.0,6.250263214111328
2012-06-11,9.239999771118164,8.613329887390137,8.826669692993164,9.193329811096191,19664529.0,6.569441318511963
2012-06-12,9.493330001831055,9.0600004196167,9.126669883728027,9.380000114440918,19963131.0,6.702833652496338
2012-06-13,9.539999961853027,9.306670188903809,9.34000015258789,9.399999618530273,19115390.0,6.717125415802002
2012-06-14,9.373330116271973,9.266670227050781,9.333330154418945,9.306670188903809,10531263.0,6.65043306350708
2012-06-15,9.333330154418945,8.846670150756836,9.333330154418945,9.213330268859863,16091691.0,6.583732604980469
2012-06-18,9.199999809265137,8.973329544067383,9.166669845581055,9.100000381469727,8167479.0,6.502748966217041
2012-06-19,9.100000381469727,8.666669845581055,9.100000381469727,8.75333023071289,10361805.0,6.2550225257873535
2012-06-20,8.8533296585083,8.553330421447754,8.779999732971191,8.653329849243164,11657586.0,6.183564186096191
2012-06-21,8.800000190734863,8.586669921875,8.653329849243164,8.666669845581055,7345210.0,6.193096160888672
2012-06-25,8.699999809265137,8.113329887390137,8.65999984741211,8.286669731140137,14408398.0,5.921553134918213
2012-06-26,8.586669921875,8.186670303344727,8.306670188903809,8.493330001831055,8051452.0,6.069229602813721
2012-06-27,8.800000190734863,8.279999732971191,8.453330039978027,8.453330039978027,13531921.0,6.040646553039551
2012-06-28,8.539999961853027,8.413330078125,8.453330039978027,8.4399995803833,8550460.0,6.031120777130127
2012-06-29,8.966670036315918,8.366669654846191,8.413330078125,8.826669692993164,11061300.0,6.307429790496826
2012-07-02,9.053330421447754,8.739999771118164,8.859999656677246,8.800000190734863,5704801.0,6.288372039794922
2012-07-03,9.066670417785645,8.666669845581055,8.800000190734863,8.92667007446289,9080901.0,6.3788886070251465
2012-07-04,8.953330039978027,8.733329772949219,8.899999618530273,8.886670112609863,3888913.0,6.350305557250977
2012-07-05,8.966670036315918,8.65999984741211,8.779999732971191,8.819999694824219,6624726.0,6.302663326263428
2012-07-06,9.359999656677246,8.960000038146973,8.960000038146973,9.266670227050781,14804553.0,6.621849060058594
2012-07-09,9.466670036315918,9.079999923706055,9.166669845581055,9.153329849243164,9038608.0,6.540857791900635
2012-07-10,9.153329849243164,8.65999984741211,9.153329849243164,8.806670188903809,15810684.0,6.293138027191162
2012-07-11,8.819999694824219,8.613329887390137,8.786669731140137,8.786669731140137,10479316.0,6.2788472175598145
2012-07-12,9.0,8.600000381469727,8.680000305175781,8.986669540405273,11454076.0,6.421764373779297
2012-07-13,9.086669921875,8.866669654846191,8.9399995803833,9.020000457763672,4247268.0,6.445582389831543
2012-07-16,9.046669960021973,8.533329963684082,9.013330459594727,8.699999809265137,7821081.0,6.21691370010376
2012-07-17,8.866669654846191,8.606670379638672,8.673330307006836,8.766670227050781,3308169.0,6.264555931091309
2012-07-18,8.833330154418945,7.893330097198486,8.833330154418945,8.193329811096191,32305071.0,5.854853630065918
2012-07-19,8.206669807434082,7.666669845581055,8.0600004196167,7.933330059051514,19407040.0,5.669060707092285
2012-07-20,7.833330154418945,7.493330001831055,7.813330173492432,7.673329830169678,20182200.0,5.483267784118652
2012-07-23,7.733329772949219,7.393330097198486,7.573329925537109,7.659999847412109,7673431.0,5.4737420082092285
2012-07-24,7.906670093536377,7.5,7.553329944610596,7.793330192565918,9708807.0,5.569018363952637
2012-07-25,7.746669769287109,7.28000020980835,7.746669769287109,7.519999980926514,16744936.0,5.373700141906738
2012-07-26,7.493330001831055,7.079999923706055,7.433330059051514,7.28000020980835,15211288.0,5.202199459075928
2012-07-27,7.373330116271973,7.13332986831665,7.239999771118164,7.300000190734863,7301113.0,5.216490745544434
2012-07-30,7.433330059051514,7.179999828338623,7.300000190734863,7.206669807434082,4445629.0,5.14979887008667
2012-07-31,7.593329906463623,7.186669826507568,7.206669807434082,7.413330078125,6730372.0,5.2974748611450195
2012-08-01,7.793330192565918,7.400000095367432,7.413330078125,7.526669979095459,8860486.0,5.3784661293029785
2012-08-02,7.533329963684082,6.773330211639404,7.519999980926514,6.786670207977295,19556749.0,4.849671840667725
2012-08-03,6.920000076293945,6.606669902801514,6.86667013168335,6.786670207977295,11336142.0,4.849671840667725
2012-08-06,6.920000076293945,6.626669883728027,6.753330230712891,6.893330097198486,11613162.0,4.92588996887207
2012-08-07,6.900000095367432,6.813330173492432,6.880000114440918,6.86667013168335,10343164.0,4.906838893890381
2012-08-08,7.033329963684082,6.833330154418945,6.833330154418945,6.920000076293945,17194549.0,4.944947242736816
2012-08-09,7.139999866485596,6.920000076293945,6.920000076293945,7.113329887390137,16412439.0,5.083098411560059
2012-08-10,7.153329849243164,6.806670188903809,7.153329849243164,6.846670150756836,13434907.0,4.892547130584717
2012-08-13,6.806670188903809,6.260000228881836,6.806670188903809,6.326670169830322,33087153.0,4.520961761474609
2012-08-14,6.539999961853027,6.313330173492432,6.353330135345459,6.513329982757568,22331308.0,4.654345989227295
2012-08-15,6.493330001831055,6.326670169830322,6.466670036315918,6.426670074462891,10615801.0,4.592419624328613
2012-08-16,6.473330020904541,6.386670112609863,6.393330097198486,6.433330059051514,5107441.0,4.597179412841797
2012-08-17,6.486670017242432,6.28000020980835,6.433330059051514,6.440000057220459,9636691.0,4.601944446563721
2012-08-20,6.346670150756836,6.066669940948486,6.346670150756836,6.266670227050781,15324357.0,4.478085041046143
2012-08-21,6.400000095367432,6.166669845581055,6.239999771118164,6.213329792022705,9357208.0,4.439969539642334
2012-08-22,6.233329772949219,6.073329925537109,6.233329772949219,6.173329830169678,11564962.0,4.411386013031006
2012-08-23,6.386670112609863,6.13332986831665,6.199999809265137,6.340000152587891,20827326.0,4.530486106872559
2012-08-24,6.373330116271973,6.193329811096191,6.286670207977295,6.360000133514404,8628463.0,4.544778347015381
2012-08-27,6.406670093536377,6.253330230712891,6.273330211639404,6.266670227050781,6699367.0,4.478085041046143
2012-08-28,6.273330211639404,5.966670036315918,6.239999771118164,6.119999885559082,17391592.0,4.373276233673096
2012-08-29,6.199999809265137,5.933330059051514,6.066669940948486,6.159999847412109,15912154.0,4.401860237121582
2012-08-30,6.386670112609863,6.086669921875,6.126669883728027,6.326670169830322,14156548.0,4.520961761474609
2012-08-31,6.480000019073486,6.266670227050781,6.28000020980835,6.433330059051514,21018991.0,4.597179412841797
2012-09-03,7.046669960021973,6.340000152587891,6.400000095367432,6.753330230712891,34386418.0,4.825847148895264
2012-09-04,6.833330154418945,6.606669902801514,6.673329830169678,6.653329849243164,10189119.0,4.754388332366943
2012-09-05,6.813330173492432,6.619999885559082,6.63332986831665,6.71999979019165,8758435.0,4.802030086517334
2012-09-06,6.886670112609863,6.706669807434082,6.739999771118164,6.766670227050781,10966948.0,4.835379600524902
2012-09-07,7.086669921875,6.800000190734863,6.860000133514404,6.953330039978027,21389650.0,4.968764781951904
2012-09-10,7.159999847412109,6.833330154418945,6.960000038146973,6.906670093536377,16290142.0,4.935421943664551
2012-09-11,6.920000076293945,6.659999847412109,6.920000076293945,6.71999979019165,16840134.0,4.802030086517334
2012-09-12,6.833330154418945,6.619999885559082,6.753330230712891,6.739999771118164,11929411.0,4.816322326660156
2012-09-13,6.846670150756836,6.673329830169678,6.706669807434082,6.699999809265137,9787884.0,4.7877373695373535
2012-09-14,6.826670169830322,6.440000057220459,6.800000190734863,6.553329944610596,16855030.0,4.682929515838623
2012-09-17,6.519999980926514,6.119999885559082,6.433330059051514,6.21999979019165,22584106.0,4.444735527038574
2012-09-18,6.273330211639404,6.139999866485596,6.199999809265137,6.186669826507568,9390223.0,4.4209184646606445
2012-09-19,6.239999771118164,6.079999923706055,6.239999771118164,6.199999809265137,13902643.0,4.43044376373291
2012-09-20,6.166669845581055,5.993330001831055,6.139999866485596,6.006669998168945,12469902.0,4.292293548583984
2012-09-21,6.073329925537109,5.920000076293945,5.986670017242432,5.966670036315918,9412597.0,4.263709545135498
2012-09-24,6.166669845581055,5.853330135345459,5.933330059051514,6.079999923706055,11407990.0,4.344694137573242
2012-09-25,6.166669845581055,6.033329963684082,6.066669940948486,6.106669902801514,9072994.0,4.3637518882751465
2012-09-26,6.119999885559082,5.933330059051514,6.099999904632568,6.013329982757568,6195150.0,4.297051906585693
2012-09-27,6.300000190734863,5.986670017242432,6.0,6.246669769287109,13473609.0,4.463793754577637
2012-09-28,6.519999980926514,6.093329906463623,6.126669883728027,6.453330039978027,21163179.0,4.71719217300415
2012-10-08,6.493330001831055,6.273330211639404,6.380000114440918,6.333330154418945,7471551.0,4.6294755935668945
2012-10-09,6.626669883728027,6.333330154418945,6.333330154418945,6.586669921875,18028911.0,4.81466007232666
2012-10-10,6.666669845581055,6.486670017242432,6.533329963684082,6.653329849243164,10927194.0,4.863386154174805
2012-10-11,6.666669845581055,6.513329982757568,6.599999904632568,6.619999885559082,9109269.0,4.839022636413574
2012-10-12,6.806670188903809,6.539999961853027,6.639999866485596,6.599999904632568,7734813.0,4.824403285980225
2012-10-15,6.63332986831665,6.433330059051514,6.619999885559082,6.506669998168945,4284238.0,4.756181716918945
2012-10-16,6.579999923706055,6.460000038146973,6.506669998168945,6.466670036315918,6566124.0,4.726943492889404
2012-10-17,6.566669940948486,6.353330135345459,6.553329944610596,6.413330078125,5855175.0,4.687953948974609
2012-10-18,6.953330039978027,6.400000095367432,6.453330039978027,6.820000171661377,32110375.0,4.985217571258545
2012-10-19,7.066669940948486,6.733329772949219,6.766670227050781,6.973330020904541,31120584.0,5.097296237945557
2012-10-22,7.13332986831665,6.86667013168335,6.946670055389404,7.099999904632568,16995666.0,5.189888000488281
2012-10-23,7.226669788360596,6.953330039978027,7.093329906463623,7.006669998168945,20643120.0,5.121667861938477
2012-10-24,6.966670036315918,6.786670207977295,6.886670112609863,6.840000152587891,10586862.0,4.999836444854736
2012-10-25,6.886670112609863,6.693329811096191,6.813330173492432,6.746669769287109,10958046.0,4.931614875793457
2012-10-26,6.833330154418945,6.533329963684082,6.766670227050781,6.659999847412109,8308779.0,4.868261337280273
2012-10-29,6.659999847412109,6.533329963684082,6.613329887390137,6.63332986831665,5569887.0,4.848766803741455
2012-10-30,6.880000114440918,6.63332986831665,6.63332986831665,6.786670207977295,10393992.0,4.9608540534973145
2012-10-31,6.860000133514404,6.639999866485596,6.786670207977295,6.833330154418945,9809295.0,4.994960784912109
2012-11-01,7.199999809265137,6.806670188903809,6.806670188903809,7.086669921875,27617043.0,5.180144786834717
2012-11-02,7.28000020980835,7.0,7.079999923706055,7.13332986831665,20920009.0,5.21425199508667
2012-11-05,7.226669788360596,7.033329963684082,7.139999866485596,7.13332986831665,16922526.0,5.21425199508667
2012-11-06,7.126669883728027,6.873330116271973,7.126669883728027,7.019999980926514,11815452.0,5.131411552429199
2012-11-07,7.039999961853027,6.833330154418945,7.0,6.873330116271973,11883600.0,5.024199962615967
2012-11-08,7.046669960021973,6.739999771118164,6.800000190734863,6.820000171661377,13445704.0,4.985217571258545
2012-11-09,6.900000095367432,6.766670227050781,6.766670227050781,6.860000133514404,5356741.0,5.014455795288086
2012-11-12,7.019999980926514,6.813330173492432,6.813330173492432,6.993330001831055,11352460.0,5.1119160652160645
2012-11-13,7.006669998168945,6.686669826507568,7.006669998168945,6.71999979019165,9647281.0,4.912119388580322
2012-11-14,6.760000228881836,6.639999866485596,6.693329811096191,6.733329772949219,5233048.0,4.921863555908203
2012-11-15,6.773330211639404,6.526669979095459,6.666669845581055,6.586669921875,13496068.0,4.81466007232666
2012-11-16,6.626669883728027,6.36667013168335,6.533329963684082,6.593329906463623,12005475.0,4.819528102874756
2012-11-19,6.579999923706055,6.346670150756836,6.573329925537109,6.566669940948486,12737796.0,4.8000407218933105
2012-11-20,6.626669883728027,6.440000057220459,6.533329963684082,6.566669940948486,11258697.0,4.8000407218933105
2012-11-21,6.753330230712891,6.473330020904541,6.553329944610596,6.746669769287109,12979677.0,4.931614875793457
2012-11-22,6.860000133514404,6.599999904632568,6.679999828338623,6.766670227050781,11706558.0,4.946234703063965
2012-11-23,7.006669998168945,6.733329772949219,6.78000020980835,6.940000057220459,16188714.0,5.072933197021484
2012-11-26,6.933330059051514,6.786670207977295,6.900000095367432,6.913330078125,6612265.0,5.053439140319824
2012-11-27,6.886670112609863,6.686669826507568,6.840000152587891,6.800000190734863,9717321.0,4.970597743988037
2012-11-28,6.766670227050781,6.400000095367432,6.733329772949219,6.566669940948486,15058698.0,4.8000407218933105
2012-11-29,6.586669921875,6.480000019073486,6.546669960021973,6.526669979095459,8260564.0,4.770802021026611
2012-11-30,6.846670150756836,6.466670036315918,6.533329963684082,6.753330230712891,14767296.0,4.936483383178711
2012-12-03,7.019999980926514,6.713329792022705,6.713329792022705,6.820000171661377,29764971.0,4.985217571258545
2012-12-04,6.920000076293945,6.619999885559082,6.773330211639404,6.913330078125,18385813.0,5.053439140319824
2012-12-05,7.360000133514404,6.806670188903809,6.913330078125,7.233329772949219,33958344.0,5.287348747253418
2012-12-06,7.413330078125,7.179999828338623,7.233329772949219,7.246669769287109,22112751.0,5.297100067138672
2012-12-07,7.386670112609863,7.073329925537109,7.233329772949219,7.226669788360596,28622365.0,5.282480239868164
2012-12-10,7.546669960021973,7.139999866485596,7.253330230712891,7.466670036315918,36485016.0,5.457913398742676
2012-12-11,7.5,7.313330173492432,7.360000133514404,7.400000095367432,12786876.0,5.4091796875
2012-12-12,7.433330059051514,7.226669788360596,7.373330116271973,7.406670093536377,11038783.0,5.414055824279785
2012-12-13,7.473330020904541,7.273330211639404,7.346670150756836,7.353330135345459,17710330.0,5.375065326690674
2012-12-14,7.886670112609863,7.273330211639404,7.340000152587891,7.739999771118164,39380746.0,5.65770959854126
2012-12-17,8.006669998168945,7.559999942779541,7.733329772949219,7.606669902801514,34903497.0,5.560248851776123
2012-12-18,7.699999809265137,7.28000020980835,7.533329963684082,7.320000171661377,40427272.0,5.350702285766602
2012-12-19,7.300000190734863,7.033329963684082,7.266670227050781,7.246669769287109,44974726.0,5.297100067138672
2012-12-20,7.466670036315918,7.13332986831665,7.153329849243164,7.393330097198486,35951329.0,5.404304027557373
2012-12-21,7.553329944610596,7.233329772949219,7.393330097198486,7.36667013168335,32470983.0,5.384816646575928
2012-12-24,7.506669998168945,7.273330211639404,7.306670188903809,7.386670112609863,18992445.0,5.399435997009277
2012-12-25,7.920000076293945,7.326670169830322,7.373330116271973,7.786670207977295,44812773.0,5.691824436187744
2012-12-26,8.126669883728027,7.746669769287109,7.793330192565918,7.926670074462891,43934358.0,5.79416036605835
2012-12-27,8.0,7.78000020980835,7.926670074462891,7.893330097198486,21737071.0,5.769789695739746
2012-12-28,8.460000038146973,7.860000133514404,7.886670112609863,8.386670112609863,31486620.0,6.130406379699707
2012-12-31,8.800000190734863,8.25333023071289,8.433329582214355,8.74666976928711,32970952.0,6.3935546875
2013-01-04,8.986669540405273,8.533329963684082,8.966670036315918,8.793330192565918,29746383.0,6.4276628494262695
2013-01-07,8.733329772949219,8.506669998168945,8.726670265197754,8.666669845581055,20768776.0,6.335078239440918
2013-01-08,8.726670265197754,8.306670188903809,8.6466703414917,8.506669998168945,28717687.0,6.218122959136963
2013-01-09,8.546669960021973,8.346670150756836,8.473329544067383,8.486669540405273,26227264.0,6.203502655029297
2013-01-10,8.699999809265137,8.486669540405273,8.506669998168945,8.600000381469727,32242059.0,6.286344051361084
2013-01-11,8.633330345153809,8.100000381469727,8.566670417785645,8.166669845581055,29083639.0,5.969593048095703
2013-01-14,8.699999809265137,8.1466703414917,8.1466703414917,8.593330383300781,41634694.0,6.281468868255615
2013-01-15,8.633330345153809,8.380000114440918,8.600000381469727,8.5,29219527.0,6.213247299194336
2013-01-16,8.486669540405273,8.166669845581055,8.399999618530273,8.266670227050781,32202103.0,6.042690277099609
2013-01-17,8.4399995803833,8.226670265197754,8.279999732971191,8.266670227050781,32673201.0,6.042690277099609
2013-01-18,8.65999984741211,8.300000190734863,8.313329696655273,8.533329963684082,32523795.0,6.23760986328125
2013-01-21,8.686670303344727,8.193329811096191,8.653329849243164,8.233329772949219,48139668.0,6.0183186531066895
2013-01-22,8.24666976928711,7.926670074462891,8.213330268859863,8.013330459594727,41640211.0,5.857506275177002
2013-01-23,8.106670379638672,7.693329811096191,7.986670017242432,7.753330230712891,51860769.0,5.667453765869141
2013-01-24,8.006669998168945,7.573329925537109,7.78000020980835,7.71999979019165,54902067.0,5.64309024810791
2013-01-25,7.726669788360596,7.546669960021973,7.71999979019165,7.653329849243164,25000699.0,5.594357013702393
2013-01-28,8.0,7.666669845581055,7.666669845581055,7.960000038146973,36508809.0,5.818522930145264
2013-01-29,8.180000305175781,7.906670093536377,7.986670017242432,7.933330059051514,36687316.0,5.799028396606445
2013-01-30,8.079999923706055,7.853330135345459,7.913330078125,8.07332992553711,34476093.0,5.901363849639893
2013-01-31,7.993330001831055,7.506669998168945,7.966670036315918,7.546669960021973,58019022.0,5.516391754150391
2013-02-01,7.593329906463623,7.446670055389404,7.566669940948486,7.539999961853027,42710767.0,5.5115156173706055
2013-02-04,7.666669845581055,7.373330116271973,7.573329925537109,7.599999904632568,47631952.0,5.555373668670654
2013-02-05,7.906670093536377,7.506669998168945,7.533329963684082,7.78000020980835,42098095.0,5.686948299407959
2013-02-06,7.733329772949219,7.480000019073486,7.686669826507568,7.506669998168945,37671532.0,5.487152576446533
2013-02-07,7.646669864654541,7.406670093536377,7.493330001831055,7.619999885559082,27399987.0,5.569993019104004
2013-02-08,7.699999809265137,7.573329925537109,7.63332986831665,7.639999866485596,20368033.0,5.5846123695373535
2013-02-18,7.71999979019165,7.466670036315918,7.686669826507568,7.566669940948486,26586085.0,5.531010150909424
2013-02-19,7.566669940948486,7.153329849243164,7.566669940948486,7.226669788360596,43230294.0,5.282480239868164
2013-02-20,7.306670188903809,7.159999847412109,7.239999771118164,7.28000020980835,27466119.0,5.3214640617370605
2013-02-21,7.306670188903809,7.066669940948486,7.206669807434082,7.153329849243164,27258339.0,5.228870868682861
2013-02-22,7.326670169830322,7.153329849243164,7.166669845581055,7.199999809265137,21284956.0,5.2629852294921875
2013-02-25,7.28000020980835,6.960000038146973,7.239999771118164,7.033329963684082,42929313.0,5.1411542892456055
2013-02-26,7.079999923706055,6.813330173492432,6.993330001831055,6.860000133514404,24989025.0,5.014455795288086
2013-02-27,7.039999961853027,6.873330116271973,6.906670093536377,6.980000019073486,26012289.0,5.102171897888184
2013-02-28,7.300000190734863,7.026669979095459,7.026669979095459,7.28000020980835,44222679.0,5.3214640617370605
2013-03-01,7.320000171661377,7.099999904632568,7.266670227050781,7.173329830169678,22141098.0,5.243491172790527
2013-03-04,6.853330135345459,6.453330039978027,6.853330135345459,6.453330039978027,50134521.0,4.71719217300415
2013-03-05,6.493330001831055,6.226669788360596,6.286670207977295,6.486670017242432,45948957.0,4.741562366485596
2013-03-06,6.593329906463623,6.426670074462891,6.453330039978027,6.473330020904541,27185359.0,4.731811046600342
2013-03-07,6.613329887390137,6.380000114440918,6.513329982757568,6.546669960021973,23244939.0,4.785420894622803
2013-03-08,6.593329906463623,6.466670036315918,6.573329925537109,6.506669998168945,12228195.0,4.756181716918945
2013-03-11,6.593329906463623,6.466670036315918,6.519999980926514,6.553329944610596,11958616.0,4.790289402008057
2013-03-12,6.659999847412109,6.420000076293945,6.559999942779541,6.493330001831055,15290812.0,4.74643087387085
2013-03-13,6.506669998168945,6.346670150756836,6.493330001831055,6.393330097198486,12646098.0,4.673334121704102
2013-03-14,6.473330020904541,6.353330135345459,6.386670112609863,6.413330078125,7827681.0,4.687953948974609
2013-03-15,6.526669979095459,6.286670207977295,6.413330078125,6.353330135345459,13574884.0,4.644095420837402
2013-03-18,6.466670036315918,6.333330154418945,6.353330135345459,6.426670074462891,8755393.0,4.697704792022705
2013-03-19,6.659999847412109,6.420000076293945,6.446670055389404,6.619999885559082,24530095.0,4.839022636413574
2013-03-20,6.813330173492432,6.619999885559082,6.639999866485596,6.760000228881836,33695979.0,4.94135856628418
2013-03-21,6.766670227050781,6.566669940948486,6.760000228881836,6.619999885559082,25472028.0,4.839022636413574
2013-03-22,6.679999828338623,6.546669960021973,6.653329849243164,6.626669883728027,15598626.0,4.843898773193359
2013-03-25,6.753330230712891,6.593329906463623,6.639999866485596,6.666669845581055,20648727.0,4.873137474060059
2013-03-26,6.786670207977295,6.573329925537109,6.653329849243164,6.626669883728027,20785222.0,4.843898773193359
2013-03-27,6.746669769287109,6.579999923706055,6.613329887390137,6.63332986831665,18121984.0,4.848766803741455
2013-03-28,6.566669940948486,6.360000133514404,6.566669940948486,6.36667013168335,16368529.0,4.653846740722656
2013-03-29,6.433330059051514,6.326670169830322,6.36667013168335,6.353330135345459,8423968.0,4.644095420837402
2013-04-01,6.599999904632568,6.353330135345459,6.353330135345459,6.473330020904541,22869009.0,4.731811046600342
2013-04-02,6.626669883728027,6.440000057220459,6.486670017242432,6.5,16363585.0,4.751307010650635
2013-04-03,6.553329944610596,6.260000228881836,6.526669979095459,6.360000133514404,16587979.0,4.648970603942871
2013-04-08,6.233329772949219,6.053329944610596,6.233329772949219,6.193329811096191,35055445.0,4.527139663696289
2013-04-09,6.433330059051514,6.273330211639404,6.273330211639404,6.346670150756836,19129284.0,4.639226913452148
2013-04-10,6.393330097198486,6.306670188903809,6.36667013168335,6.346670150756836,11455338.0,4.639226913452148
2013-04-11,6.446670055389404,6.313330173492432,6.413330078125,6.333330154418945,16350411.0,4.6294755935668945
2013-04-12,6.473330020904541,6.340000152587891,6.36667013168335,6.433330059051514,21246207.0,4.702573299407959
2013-04-15,6.573329925537109,6.400000095367432,6.446670055389404,6.526669979095459,31130473.0,4.770802021026611
2013-04-16,6.833330154418945,6.446670055389404,6.480000019073486,6.833330154418945,50743407.0,4.994960784912109
2013-04-17,6.860000133514404,6.673329830169678,6.833330154418945,6.753330230712891,20508193.0,4.936483383178711
2013-04-18,6.860000133514404,6.673329830169678,6.733329772949219,6.713329792022705,18067284.0,4.907243728637695
2013-04-19,6.833330154418945,6.699999809265137,6.699999809265137,6.793330192565918,39216997.0,4.965722560882568
2013-04-22,6.786670207977295,6.586669921875,6.733329772949219,6.613329887390137,27535350.0,4.8341474533081055
2013-04-23,6.63332986831665,6.260000228881836,6.613329887390137,6.260000228881836,25256590.0,4.575873851776123
2013-04-24,6.413330078125,6.253330230712891,6.300000190734863,6.380000114440918,12295903.0,4.663589954376221
2013-04-25,6.373330116271973,6.233329772949219,6.373330116271973,6.253330230712891,13994998.0,4.570998668670654
2013-04-26,6.346670150756836,6.159999847412109,6.320000171661377,6.206669807434082,10431691.0,4.536890983581543
2013-05-02,6.353330135345459,6.179999828338623,6.21999979019165,6.313330173492432,8088193.0,4.614856243133545
2013-05-03,6.486670017242432,6.320000171661377,6.320000171661377,6.400000095367432,15031902.0,4.6782097816467285
2013-05-06,6.493330001831055,6.386670112609863,6.433330059051514,6.466670036315918,14471893.0,4.726943492889404
2013-05-07,6.626669883728027,6.440000057220459,6.473330020904541,6.559999942779541,16115566.0,4.795164585113525
2013-05-08,6.686669826507568,6.480000019073486,6.599999904632568,6.513329982757568,15857697.0,4.761050224304199
2013-05-09,6.513329982757568,6.333330154418945,6.5,6.426670074462891,15875686.0,4.697704792022705
2013-05-10,6.5,6.380000114440918,6.400000095367432,6.473330020904541,7797052.0,4.731811046600342
2013-05-13,6.539999961853027,6.446670055389404,6.493330001831055,6.526669979095459,14040024.0,4.770802021026611
2013-05-14,6.579999923706055,6.433330059051514,6.533329963684082,6.486670017242432,16631677.0,4.741562366485596
2013-05-15,6.546669960021973,6.486670017242432,6.513329982757568,6.533329963684082,9417654.0,4.775670051574707
2013-05-16,6.760000228881836,6.513329982757568,6.533329963684082,6.753330230712891,31308450.0,4.936483383178711
2013-05-17,6.913330078125,6.766670227050781,6.773330211639404,6.860000133514404,45100743.0,5.014455795288086
2013-05-20,7.039999961853027,6.730000019073486,6.800000190734863,6.769999980926514,38501872.0,5.066845893859863
2013-05-21,6.71999979019165,6.610000133514404,6.699999809265137,6.679999828338623,35214494.0,4.999486923217773
2013-05-22,6.829999923706055,6.639999866485596,6.690000057220459,6.730000019073486,30138852.0,5.0369086265563965
2013-05-23,6.869999885559082,6.659999847412109,6.690000057220459,6.699999809265137,30716153.0,5.014455318450928
2013-05-24,6.769999980926514,6.610000133514404,6.699999809265137,6.630000114440918,23816652.0,4.962066173553467
2013-05-27,6.619999885559082,6.429999828338623,6.619999885559082,6.5,27260949.0,4.864770889282227
2013-05-28,6.789999961853027,6.409999847412109,6.46999979019165,6.78000020980835,41377860.0,5.0743303298950195
2013-05-29,6.929999828338623,6.730000019073486,6.800000190734863,6.789999961853027,51762106.0,5.081814289093018
2013-05-30,6.809999942779541,6.650000095367432,6.739999771118164,6.71999979019165,29578277.0,5.029423713684082
2013-05-31,6.78000020980835,6.570000171661377,6.730000019073486,6.579999923706055,16984719.0,4.924644947052002
2013-06-03,6.75,6.579999923706055,6.579999923706055,6.739999771118164,20998076.0,5.044393062591553
2013-06-04,6.75,6.619999885559082,6.739999771118164,6.639999866485596,14798063.0,4.969550132751465
2013-06-05,6.699999809265137,6.610000133514404,6.639999866485596,6.679999828338623,11176327.0,4.999486923217773
2013-06-06,6.75,6.449999809265137,6.650000095367432,6.46999979019165,21401946.0,4.8423171043396
2013-06-07,6.53000020980835,6.190000057220459,6.480000019073486,6.230000019073486,18155104.0,4.662694931030273
2013-06-13,6.170000076293945,5.860000133514404,6.159999847412109,5.940000057220459,24987222.0,4.445651531219482
2013-06-14,5.980000019073486,5.860000133514404,5.949999809265137,5.929999828338623,14954254.0,4.438167572021484
2013-06-17,5.960000038146973,5.739999771118164,5.949999809265137,5.769999980926514,16057009.0,4.318418979644775
2013-06-18,5.849999904632568,5.75,5.800000190734863,5.800000190734863,11064919.0,4.340872287750244
2013-06-19,6.03000020980835,5.559999942779541,5.78000020980835,6.010000228881836,29259926.0,4.49804162979126
2013-06-20,6.099999904632568,5.760000228881836,5.900000095367432,5.760000228881836,23878615.0,4.310935974121094
2013-06-21,5.920000076293945,5.559999942779541,5.659999847412109,5.889999866485596,31123089.0,4.408230304718018
2013-06-24,5.909999847412109,5.300000190734863,5.849999904632568,5.329999923706055,33947967.0,3.9891116619110107
2013-06-25,5.420000076293945,4.829999923706055,5.300000190734863,5.25,32476046.0,3.9292376041412354
2013-06-26,5.320000171661377,5.159999847412109,5.269999980926514,5.230000019073486,19154836.0,3.91426944732666
2013-06-27,5.380000114440918,5.210000038146973,5.28000020980835,5.320000171661377,18308490.0,3.981628179550171
2013-06-28,5.75,5.300000190734863,5.349999904632568,5.550000190734863,37827005.0,4.153765678405762
2013-07-01,5.610000133514404,5.409999847412109,5.429999828338623,5.53000020980835,15508640.0,4.138797760009766
2013-07-02,5.570000171661377,5.400000095367432,5.539999961853027,5.559999942779541,17051266.0,4.161250114440918
2013-07-03,5.570000171661377,5.25,5.53000020980835,5.559999942779541,18227198.0,4.161250114440918
2013-07-04,5.710000038146973,5.449999809265137,5.539999961853027,5.650000095367432,24024717.0,4.22860860824585
2013-07-05,5.960000038146973,5.650000095367432,5.699999809265137,5.75,26779620.0,4.303450584411621
2013-07-08,5.940000057220459,5.590000152587891,5.599999904632568,5.78000020980835,31464299.0,4.325904369354248
2013-07-09,5.840000152587891,5.579999923706055,5.739999771118164,5.619999885559082,15310664.0,4.206155300140381
2013-07-10,5.860000133514404,5.5,5.650000095367432,5.840000152587891,22991989.0,4.370809078216553
2013-07-11,6.289999961853027,5.820000171661377,5.820000171661377,6.090000152587891,63859702.0,4.557915687561035
2013-07-12,6.170000076293945,5.880000114440918,6.050000190734863,5.909999847412109,22011990.0,4.42319917678833
2013-07-15,6.070000171661377,5.880000114440918,5.949999809265137,5.929999828338623,15727713.0,4.438167572021484
2013-07-16,5.889999866485596,5.690000057220459,5.849999904632568,5.869999885559082,28111284.0,4.3932623863220215
2013-07-17,6.099999904632568,5.75,5.809999942779541,6.039999961853027,32608747.0,4.52049446105957
2013-07-18,6.039999961853027,5.869999885559082,5.989999771118164,5.989999771118164,21407385.0,4.4830732345581055
2013-07-19,6.0,5.539999961853027,5.980000019073486,5.550000190734863,19469790.0,4.153765678405762
2013-07-22,5.639999866485596,5.460000038146973,5.550000190734863,5.53000020980835,14855752.0,4.138797760009766
2013-07-23,5.760000228881836,5.519999980926514,5.559999942779541,5.739999771118164,21776959.0,4.295966625213623
2013-07-24,5.71999979019165,5.559999942779541,5.710000038146973,5.639999866485596,8935699.0,4.221123695373535
2013-07-25,5.699999809265137,5.550000190734863,5.659999847412109,5.550000190734863,11098726.0,4.153765678405762
2013-07-26,5.590000152587891,5.480000019073486,5.510000228881836,5.510000228881836,5173907.0,4.123828887939453
2013-07-29,5.5,5.25,5.5,5.309999942779541,12748970.0,3.9741430282592773
2013-07-30,5.460000038146973,5.300000190734863,5.340000152587891,5.340000152587891,14070943.0,3.996595859527588
2013-07-31,5.679999828338623,5.460000038146973,5.590000152587891,5.5,17264784.0,4.116343975067139
2013-08-01,5.630000114440918,5.460000038146973,5.539999961853027,5.610000133514404,14306033.0,4.198671817779541
2013-08-02,5.949999809265137,5.690000057220459,5.880000114440918,5.71999979019165,27985670.0,4.2809977531433105
2013-08-05,5.760000228881836,5.619999885559082,5.630000114440918,5.739999771118164,13680381.0,4.295966625213623
2013-08-06,5.739999771118164,5.590000152587891,5.710000038146973,5.679999828338623,14307510.0,4.251060485839844
2013-08-07,5.940000057220459,5.710000038146973,5.710000038146973,5.760000228881836,26992612.0,4.310935974121094
2013-08-08,5.789999961853027,5.710000038146973,5.739999771118164,5.75,10284349.0,4.303450584411621
2013-08-09,5.840000152587891,5.650000095367432,5.769999980926514,5.760000228881836,16088970.0,4.310935974121094
2013-08-12,5.940000057220459,5.75,5.789999961853027,5.920000076293945,21843838.0,4.43068265914917
2013-08-13,5.960000038146973,5.860000133514404,5.929999828338623,5.929999828338623,11379894.0,4.438167572021484
2013-08-14,6.099999904632568,5.960000038146973,5.989999771118164,6.0,25626259.0,4.4905571937561035
2013-08-15,6.039999961853027,5.869999885559082,6.0,5.900000095367432,9556057.0,4.415714263916016
2013-08-16,6.489999771118164,5.809999942779541,5.889999866485596,5.860000133514404,22874395.0,4.385777950286865
2013-08-19,5.909999847412109,5.789999961853027,5.829999923706055,5.880000114440918,7954267.0,4.400745868682861
2013-08-20,5.889999866485596,5.710000038146973,5.869999885559082,5.730000019073486,14875688.0,4.288482189178467
2013-08-21,5.769999980926514,5.679999828338623,5.75,5.739999771118164,7726085.0,4.295966625213623
2013-08-22,5.78000020980835,5.679999828338623,5.71999979019165,5.690000057220459,7686296.0,4.258544921875
2013-08-23,5.739999771118164,5.590000152587891,5.699999809265137,5.679999828338623,8545135.0,4.251060485839844
2013-08-26,5.769999980926514,5.659999847412109,5.699999809265137,5.769999980926514,15357193.0,4.318418979644775
2013-08-27,5.800000190734863,5.710000038146973,5.75,5.769999980926514,12371129.0,4.318418979644775
2013-08-28,5.739999771118164,5.619999885559082,5.739999771118164,5.670000076293945,14462240.0,4.243576526641846
2013-08-29,5.730000019073486,5.550000190734863,5.679999828338623,5.630000114440918,18535728.0,4.213640213012695
2013-08-30,5.650000095367432,5.53000020980835,5.630000114440918,5.610000133514404,16041399.0,4.198671817779541
2013-09-02,5.610000133514404,5.429999828338623,5.599999904632568,5.46999979019165,22163181.0,4.093891143798828
2013-09-03,5.659999847412109,5.460000038146973,5.460000038146973,5.650000095367432,24643701.0,4.22860860824585
2013-09-04,5.650000095367432,5.579999923706055,5.610000133514404,5.630000114440918,11495892.0,4.213640213012695
2013-09-05,5.75,5.610000133514404,5.650000095367432,5.619999885559082,19538668.0,4.206155300140381
2013-09-06,5.659999847412109,5.5,5.610000133514404,5.559999942779541,15796527.0,4.161250114440918
2013-09-09,5.840000152587891,5.539999961853027,5.570000171661377,5.769999980926514,36595052.0,4.318418979644775
2013-09-10,5.829999923706055,5.739999771118164,5.789999961853027,5.829999923706055,21145689.0,4.363325119018555
2013-09-11,5.940000057220459,5.789999961853027,5.840000152587891,5.849999904632568,33765564.0,4.378293514251709
2013-09-12,6.0,5.760000228881836,5.820000171661377,5.96999979019165,31780339.0,4.468104362487793
2013-09-13,6.03000020980835,5.840000152587891,5.980000019073486,5.880000114440918,21141006.0,4.400745868682861
2013-09-16,5.960000038146973,5.769999980926514,5.929999828338623,5.789999961853027,13679923.0,4.33338737487793
2013-09-17,5.820000171661377,5.590000152587891,5.789999961853027,5.599999904632568,17286406.0,4.191186428070068
2013-09-18,5.650000095367432,5.559999942779541,5.579999923706055,5.619999885559082,10757275.0,4.206155300140381
2013-09-23,5.690000057220459,5.599999904632568,5.639999866485596,5.670000076293945,15964943.0,4.243576526641846
2013-09-24,5.650000095367432,5.489999771118164,5.650000095367432,5.53000020980835,19519147.0,4.138797760009766
2013-09-25,5.570000171661377,5.429999828338623,5.519999980926514,5.440000057220459,15344248.0,4.071438789367676
2013-09-26,5.5,5.320000171661377,5.440000057220459,5.340000152587891,13972885.0,3.996595859527588
2013-09-27,5.420000076293945,5.300000190734863,5.360000133514404,5.309999942779541,12806389.0,3.9741430282592773
2013-09-30,5.420000076293945,5.320000171661377,5.349999904632568,5.409999847412109,7366760.0,4.048985958099365
2013-10-08,5.659999847412109,5.360000133514404,5.400000095367432,5.659999847412109,24696820.0,4.236092567443848
2013-10-09,5.820000171661377,5.590000152587891,5.610000133514404,5.769999980926514,26963727.0,4.318418979644775
2013-10-10,5.78000020980835,5.650000095367432,5.730000019073486,5.670000076293945,13038699.0,4.243576526641846
2013-10-11,5.800000190734863,5.670000076293945,5.699999809265137,5.760000228881836,14894716.0,4.310935974121094
2013-10-14,5.789999961853027,5.550000190734863,5.760000228881836,5.619999885559082,22270423.0,4.206155300140381
2013-10-15,5.639999866485596,5.53000020980835,5.579999923706055,5.599999904632568,8849320.0,4.191186428070068
2013-10-16,5.599999904632568,5.369999885559082,5.579999923706055,5.389999866485596,13931781.0,4.034017086029053
2013-10-17,5.489999771118164,5.380000114440918,5.440000057220459,5.409999847412109,7258371.0,4.048985958099365
2013-10-18,5.46999979019165,5.380000114440918,5.429999828338623,5.400000095367432,8364532.0,4.041501998901367
2013-10-21,5.539999961853027,5.369999885559082,5.409999847412109,5.5,10653482.0,4.116343975067139
2013-10-22,5.610000133514404,5.480000019073486,5.53000020980835,5.510000228881836,10641747.0,4.123828887939453
2013-10-23,5.610000133514404,5.460000038146973,5.539999961853027,5.46999979019165,9107092.0,4.093891143798828
2013-10-24,5.869999885559082,5.400000095367432,5.449999809265137,5.809999942779541,42432770.0,4.348356246948242
2013-10-25,5.789999961853027,5.46999979019165,5.789999961853027,5.519999980926514,38621016.0,4.131312847137451
2013-10-28,5.559999942779541,5.340000152587891,5.519999980926514,5.380000114440918,15206186.0,4.026533126831055
2013-10-29,5.46999979019165,5.199999809265137,5.380000114440918,5.369999885559082,18376485.0,4.019048690795898
2013-10-30,5.429999828338623,5.300000190734863,5.380000114440918,5.409999847412109,13626987.0,4.048985958099365
2013-10-31,5.71999979019165,5.46999979019165,5.5,5.5,24008556.0,4.116343975067139
2013-11-01,5.619999885559082,5.449999809265137,5.519999980926514,5.579999923706055,11761716.0,4.176218509674072
2013-11-04,5.78000020980835,5.550000190734863,5.710000038146973,5.590000152587891,16994302.0,4.18370246887207
2013-11-05,5.570000171661377,5.440000057220459,5.519999980926514,5.519999980926514,15470129.0,4.131312847137451
2013-11-06,5.519999980926514,5.400000095367432,5.519999980926514,5.409999847412109,13344528.0,4.048985958099365
2013-11-07,5.460000038146973,5.369999885559082,5.409999847412109,5.440000057220459,6508392.0,4.071438789367676
2013-11-08,5.480000019073486,5.289999961853027,5.429999828338623,5.340000152587891,12069142.0,3.996595859527588
2013-11-11,5.329999923706055,5.199999809265137,5.300000190734863,5.25,10463849.0,3.9292376041412354
2013-11-12,5.349999904632568,5.239999771118164,5.25,5.28000020980835,7232882.0,3.951690912246704
2013-11-13,5.320000171661377,5.210000038146973,5.269999980926514,5.230000019073486,6600703.0,3.91426944732666
2013-11-14,5.260000228881836,5.159999847412109,5.25,5.210000038146973,7209832.0,3.8993008136749268
2013-11-15,5.329999923706055,5.210000038146973,5.210000038146973,5.28000020980835,16102753.0,3.951690912246704
2013-11-18,5.409999847412109,5.25,5.289999961853027,5.400000095367432,16911518.0,4.041501998901367
2013-11-19,5.420000076293945,5.309999942779541,5.400000095367432,5.369999885559082,11833640.0,4.019048690795898
2013-11-20,5.440000057220459,5.329999923706055,5.409999847412109,5.360000133514404,9464194.0,4.011564254760742
2013-11-21,5.329999923706055,5.25,5.329999923706055,5.269999980926514,14393072.0,3.944206714630127
2013-11-22,5.260000228881836,5.199999809265137,5.25,5.21999979019165,15256941.0,3.906785011291504
2013-11-25,5.25,5.159999847412109,5.179999828338623,5.179999828338623,15117428.0,3.876847743988037
2013-11-26,5.199999809265137,5.139999866485596,5.179999828338623,5.170000076293945,9439542.0,3.8693642616271973
2013-11-27,5.260000228881836,5.139999866485596,5.159999847412109,5.210000038146973,13778396.0,3.8993008136749268
2013-11-28,5.309999942779541,5.179999828338623,5.21999979019165,5.260000228881836,19225387.0,3.9367218017578125
2013-11-29,5.269999980926514,5.21999979019165,5.260000228881836,5.230000019073486,10976790.0,3.91426944732666
2013-12-02,5.230000019073486,5.079999923706055,5.199999809265137,5.099999904632568,17905889.0,3.8169736862182617
2013-12-03,5.139999866485596,5.059999942779541,5.090000152587891,5.130000114440918,25256791.0,3.8394269943237305
2013-12-04,5.320000171661377,5.079999923706055,5.119999885559082,5.230000019073486,32827214.0,3.91426944732666
2013-12-05,5.28000020980835,5.179999828338623,5.210000038146973,5.21999979019165,12828819.0,3.906785011291504
2013-12-06,5.260000228881836,5.199999809265137,5.199999809265137,5.21999979019165,7307567.0,3.906785011291504
2013-12-09,5.260000228881836,5.170000076293945,5.25,5.190000057220459,9458650.0,3.8843324184417725
2013-12-10,5.239999771118164,5.170000076293945,5.199999809265137,5.21999979019165,10907389.0,3.906785011291504
2013-12-11,5.230000019073486,5.139999866485596,5.199999809265137,5.150000095367432,14949208.0,3.8543951511383057
2013-12-12,5.179999828338623,5.079999923706055,5.150000095367432,5.119999885559082,10407966.0,3.831942319869995
2013-12-13,5.139999866485596,5.090000152587891,5.090000152587891,5.099999904632568,9441396.0,3.8169736862182617
2013-12-16,5.139999866485596,4.989999771118164,5.139999866485596,5.010000228881836,11920134.0,3.74961519241333
2013-12-17,5.03000020980835,4.949999809265137,5.019999980926514,4.949999809265137,9131183.0,3.704710006713867
2013-12-18,4.989999771118164,4.940000057220459,4.940000057220459,4.949999809265137,6670436.0,3.704710006713867
2013-12-19,4.980000019073486,4.880000114440918,4.96999979019165,4.900000095367432,6574725.0,3.6672885417938232
2013-12-20,4.929999828338623,4.789999961853027,4.929999828338623,4.809999942779541,7908924.0,3.5999302864074707
2013-12-23,4.829999923706055,4.699999809265137,4.809999942779541,4.75,6429566.0,3.5550243854522705
2013-12-24,4.809999942779541,4.739999771118164,4.760000228881836,4.75,6557821.0,3.5550243854522705
2013-12-25,4.789999961853027,4.730000019073486,4.75,4.760000228881836,5358660.0,3.562509298324585
2013-12-26,4.789999961853027,4.679999828338623,4.769999980926514,4.690000057220459,8100553.0,3.510119676589966
2013-12-27,4.900000095367432,4.690000057220459,4.699999809265137,4.889999866485596,19039157.0,3.659804582595825
2013-12-30,4.949999809265137,4.820000171661377,4.889999866485596,4.920000076293945,8891493.0,3.6822566986083984
2013-12-31,5.050000190734863,4.880000114440918,4.920000076293945,5.03000020980835,14252869.0,3.7645838260650635
2014-01-02,5.090000152587891,4.980000019073486,5.019999980926514,4.989999771118164,9636642.0,3.7346465587615967
2014-01-03,5.0,4.860000133514404,4.989999771118164,4.900000095367432,5481625.0,3.6672885417938232
2014-01-06,4.889999866485596,4.679999828338623,4.869999885559082,4.699999809265137,11206767.0,3.5176033973693848
2014-01-07,4.679999828338623,4.53000020980835,4.670000076293945,4.590000152587891,17438312.0,3.435276985168457
2014-01-08,4.639999866485596,4.46999979019165,4.599999904632568,4.510000228881836,14967919.0,3.3754024505615234
2014-01-09,4.559999942779541,4.429999828338623,4.510000228881836,4.440000057220459,20115606.0,3.323012590408325
2014-01-10,4.46999979019165,4.360000133514404,4.449999809265137,4.409999847412109,11907758.0,3.3005597591400146
2014-01-13,4.460000038146973,4.329999923706055,4.429999828338623,4.389999866485596,10163757.0,3.2855911254882812
2014-01-14,4.510000228881836,4.329999923706055,4.380000114440918,4.460000038146973,11988549.0,3.3379809856414795
2014-01-15,4.46999979019165,4.360000133514404,4.460000038146973,4.389999866485596,8156333.0,3.2855911254882812
2014-01-16,4.429999828338623,4.349999904632568,4.409999847412109,4.409999847412109,13072246.0,3.3005597591400146
2014-01-17,4.389999866485596,4.309999942779541,4.380000114440918,4.329999923706055,8286750.0,3.240685224533081
2014-01-20,4.389999866485596,4.309999942779541,4.309999942779541,4.340000152587891,7629917.0,3.2481701374053955
2014-01-21,4.429999828338623,4.360000133514404,4.369999885559082,4.389999866485596,7565158.0,3.2855911254882812
2014-01-22,4.619999885559082,4.380000114440918,4.400000095367432,4.570000171661377,33094476.0,3.4203081130981445
2014-01-23,4.579999923706055,4.480000019073486,4.550000190734863,4.5,17588653.0,3.3679182529449463
2014-01-24,4.71999979019165,4.46999979019165,4.480000019073486,4.559999942779541,28991096.0,3.4128236770629883
2014-01-27,4.599999904632568,4.489999771118164,4.539999961853027,4.550000190734863,27918661.0,3.405339479446411
2014-01-28,4.659999847412109,4.539999961853027,4.550000190734863,4.559999942779541,15105464.0,3.4128236770629883
2014-01-29,4.599999904632568,4.510000228881836,4.579999923706055,4.53000020980835,13870049.0,3.3903706073760986
2014-01-30,4.550000190734863,4.460000038146973,4.53000020980835,4.480000019073486,8412662.0,3.352949619293213
2014-02-07,4.480000019073486,4.409999847412109,4.449999809265137,4.460000038146973,7434680.0,3.3379809856414795
2014-02-10,4.599999904632568,4.46999979019165,4.46999979019165,4.579999923706055,16195120.0,3.4277923107147217
2014-02-11,4.650000095367432,4.539999961853027,4.570000171661377,4.619999885559082,16657463.0,3.4577291011810303
2014-02-12,4.650000095367432,4.599999904632568,4.639999866485596,4.650000095367432,16456878.0,3.480181932449341
2014-02-13,4.639999866485596,4.559999942779541,4.639999866485596,4.559999942779541,16732295.0,3.4128236770629883
2014-02-14,4.590000152587891,4.53000020980835,4.559999942779541,4.590000152587891,10031571.0,3.435276985168457
2014-02-17,4.650000095367432,4.579999923706055,4.619999885559082,4.619999885559082,18688957.0,3.4577291011810303
2014-02-18,4.619999885559082,4.579999923706055,4.599999904632568,4.610000133514404,13306907.0,3.4502451419830322
2014-02-19,4.699999809265137,4.579999923706055,4.590000152587891,4.670000076293945,19136816.0,3.495150566101074
2014-02-20,4.78000020980835,4.639999866485596,4.739999771118164,4.650000095367432,24841654.0,3.480181932449341
2014-02-21,4.639999866485596,4.539999961853027,4.630000114440918,4.570000171661377,15120274.0,3.4203081130981445
2014-02-24,4.46999979019165,4.210000038146973,4.46999979019165,4.21999979019165,27242927.0,3.1583588123321533
2014-02-25,4.269999980926514,4.130000114440918,4.21999979019165,4.170000076293945,18801998.0,3.1209373474121094
2014-02-26,4.210000038146973,4.130000114440918,4.159999847412109,4.179999828338623,15156169.0,3.1284213066101074
2014-02-27,4.179999828338623,4.090000152587891,4.179999828338623,4.099999904632568,18717658.0,3.068547248840332
2014-02-28,4.150000095367432,4.059999942779541,4.110000133514404,4.139999866485596,15482606.0,3.098484516143799
2014-03-03,4.130000114440918,4.070000171661377,4.110000133514404,4.099999904632568,16019744.0,3.068547248840332
2014-03-04,4.210000038146973,4.099999904632568,4.179999828338623,4.150000095367432,17204829.0,3.105969190597534
2014-03-05,4.139999866485596,4.079999923706055,4.139999866485596,4.090000152587891,12156453.0,3.061063289642334
2014-03-06,4.320000171661377,4.039999961853027,4.090000152587891,4.260000228881836,43021256.0,3.188296318054199
2014-03-07,4.260000228881836,4.119999885559082,4.21999979019165,4.150000095367432,22528829.0,3.105969190597534
2014-03-10,4.130000114440918,4.039999961853027,4.130000114440918,4.059999942779541,18515849.0,3.0386104583740234
2014-03-11,4.159999847412109,4.039999961853027,4.070000171661377,4.130000114440918,14582382.0,3.091000556945801
2014-03-12,4.449999809265137,4.059999942779541,4.079999923706055,4.380000114440918,66896111.0,3.278107166290283
2014-03-13,4.639999866485596,4.340000152587891,4.389999866485596,4.559999942779541,63551881.0,3.4128236770629883
2014-03-14,4.639999866485596,4.380000114440918,4.53000020980835,4.389999866485596,35874850.0,3.2855911254882812
2014-03-17,4.679999828338623,4.429999828338623,4.460000038146973,4.650000095367432,35164406.0,3.480181932449341
2014-03-18,4.590000152587891,4.440000057220459,4.579999923706055,4.46999979019165,24876608.0,3.3454651832580566
2014-03-19,4.639999866485596,4.369999885559082,4.440000057220459,4.599999904632568,25349303.0,3.442760705947876
2014-03-20,4.949999809265137,4.710000038146973,4.730000019073486,4.71999979019165,66125825.0,3.53257155418396
2014-03-21,5.0,4.679999828338623,4.690000057220459,4.940000057220459,73600388.0,3.69722580909729
2014-03-24,5.360000133514404,4.929999828338623,4.940000057220459,5.269999980926514,103481450.0,3.944206714630127
2014-03-25,5.429999828338623,5.130000114440918,5.260000228881836,5.260000228881836,71462044.0,3.9367218017578125
2014-03-26,5.340000152587891,5.110000133514404,5.199999809265137,5.199999809265137,29319919.0,3.8918159008026123
2014-03-27,5.409999847412109,5.010000228881836,5.230000019073486,5.079999923706055,51102007.0,3.8020055294036865
2014-03-28,5.210000038146973,4.949999809265137,5.050000190734863,5.0,29605556.0,3.742131233215332
2014-03-31,5.139999866485596,4.75,5.050000190734863,4.900000095367432,43513334.0,3.6672885417938232
2014-04-01,4.949999809265137,4.739999771118164,4.869999885559082,4.889999866485596,28809335.0,3.659804582595825
2014-04-02,5.380000114440918,4.880000114440918,4.929999828338623,5.380000114440918,103567557.0,4.026533126831055
2014-04-03,5.440000057220459,5.170000076293945,5.400000095367432,5.210000038146973,77780164.0,3.8993008136749268
2014-04-04,5.400000095367432,5.150000095367432,5.190000057220459,5.28000020980835,47874702.0,3.951690912246704
2014-04-08,5.679999828338623,5.320000171661377,5.329999923706055,5.349999904632568,66567256.0,4.004080295562744
2014-04-09,5.369999885559082,5.190000057220459,5.300000190734863,5.269999980926514,39843676.0,3.944206714630127
2014-04-10,5.269999980926514,5.019999980926514,5.230000019073486,5.090000152587891,57929389.0,3.8094897270202637
2014-04-11,5.150000095367432,5.050000190734863,5.119999885559082,5.139999866485596,37551293.0,3.8469104766845703
2014-04-14,5.150000095367432,5.03000020980835,5.119999885559082,5.110000133514404,34481817.0,3.824457883834839
2014-04-15,5.090000152587891,4.889999866485596,5.079999923706055,4.920000076293945,43391431.0,3.6822566986083984
2014-04-16,4.980000019073486,4.880000114440918,4.900000095367432,4.949999809265137,26673533.0,3.704710006713867
2014-04-17,4.960000038146973,4.809999942779541,4.949999809265137,4.849999904632568,20735420.0,3.6298673152923584
2014-04-18,4.849999904632568,4.75,4.809999942779541,4.800000190734863,18786604.0,3.5924463272094727
2014-04-21,4.840000152587891,4.679999828338623,4.739999771118164,4.699999809265137,27093574.0,3.5176033973693848
2014-04-22,4.809999942779541,4.690000057220459,4.710000038146973,4.789999961853027,23296681.0,3.5849618911743164
2014-04-23,4.869999885559082,4.739999771118164,4.760000228881836,4.860000133514404,22639367.0,3.6373512744903564
2014-04-24,5.010000228881836,4.809999942779541,4.840000152587891,4.860000133514404,37051421.0,3.6373512744903564
2014-04-25,5.159999847412109,4.809999942779541,4.889999866485596,4.920000076293945,65468237.0,3.6822566986083984
2014-04-28,5.039999961853027,4.860000133514404,4.889999866485596,4.940000057220459,37379204.0,3.69722580909729
2014-04-29,4.920000076293945,4.679999828338623,4.900000095367432,4.820000171661377,31532611.0,3.607414484024048
2014-04-30,4.800000190734863,4.699999809265137,4.800000190734863,4.760000228881836,20903168.0,3.562509298324585
2014-05-05,4.71999979019165,4.449999809265137,4.71999979019165,4.559999942779541,41502204.0,3.4128236770629883
2014-05-06,4.449999809265137,4.349999904632568,4.389999866485596,4.369999885559082,16241308.0,3.40503191947937
2014-05-07,4.389999866485596,4.309999942779541,4.360000133514404,4.340000152587891,12704471.0,3.3816566467285156
2014-05-08,4.5,4.309999942779541,4.320000171661377,4.360000133514404,32916465.0,3.397240400314331
2014-05-09,4.389999866485596,4.21999979019165,4.360000133514404,4.260000228881836,21078680.0,3.319322109222412
2014-05-12,4.28000020980835,4.019999980926514,4.230000019073486,4.25,46987466.0,3.311530113220215
2014-05-13,4.400000095367432,4.25,4.25,4.369999885559082,34711989.0,3.40503191947937
2014-05-14,4.570000171661377,4.369999885559082,4.429999828338623,4.400000095367432,27198141.0,3.4284071922302246
2014-05-15,4.369999885559082,4.199999809265137,4.360000133514404,4.230000019073486,23092271.0,3.2959461212158203
2014-05-16,4.320000171661377,4.210000038146973,4.230000019073486,4.269999980926514,20563085.0,3.327113628387451
2014-05-19,4.260000228881836,4.150000095367432,4.25,4.190000057220459,12015369.0,3.2647788524627686
2014-05-20,4.230000019073486,4.130000114440918,4.210000038146973,4.159999847412109,13004043.0,3.241403102874756
2014-05-21,4.389999866485596,4.139999866485596,4.150000095367432,4.369999885559082,32531635.0,3.40503191947937
2014-05-22,4.46999979019165,4.320000171661377,4.340000152587891,4.369999885559082,23130031.0,3.40503191947937
2014-05-23,4.5,4.340000152587891,4.349999904632568,4.46999979019165,25315135.0,3.482950210571289
2014-05-26,4.570000171661377,4.460000038146973,4.510000228881836,4.53000020980835,21696673.0,3.529700994491577
2014-05-27,4.590000152587891,4.489999771118164,4.510000228881836,4.53000020980835,14295214.0,3.529700994491577
2014-05-28,4.579999923706055,4.46999979019165,4.550000190734863,4.53000020980835,10406218.0,3.529700994491577
2014-05-29,4.579999923706055,4.480000019073486,4.519999980926514,4.489999771118164,14588802.0,3.4985337257385254
2014-05-30,4.539999961853027,4.389999866485596,4.46999979019165,4.46999979019165,12605131.0,3.482950210571289
2014-06-03,4.489999771118164,4.380000114440918,4.46999979019165,4.389999866485596,8797265.0,3.4206151962280273
2014-06-04,4.389999866485596,4.25,4.380000114440918,4.309999942779541,8732278.0,3.358280658721924
2014-06-05,4.380000114440918,4.289999961853027,4.289999961853027,4.369999885559082,7171594.0,3.40503191947937
2014-06-06,4.400000095367432,4.289999961853027,4.369999885559082,4.340000152587891,4935595.0,3.3816566467285156
2014-06-09,4.579999923706055,4.289999961853027,4.320000171661377,4.420000076293945,13342736.0,3.44399094581604
2014-06-10,4.53000020980835,4.389999866485596,4.400000095367432,4.519999980926514,17000766.0,3.521909236907959
2014-06-11,4.570000171661377,4.449999809265137,4.5,4.519999980926514,12811183.0,3.521909236907959
2014-06-12,4.519999980926514,4.409999847412109,4.489999771118164,4.449999809265137,13268926.0,3.4673664569854736
2014-06-13,4.480000019073486,4.400000095367432,4.440000057220459,4.429999828338623,15853880.0,3.451782464981079
2014-06-16,4.460000038146973,4.329999923706055,4.440000057220459,4.380000114440918,18389083.0,3.4128239154815674
2014-06-17,4.369999885559082,4.309999942779541,4.349999904632568,4.320000171661377,10096687.0,3.366072654724121
2014-06-18,4.349999904632568,4.300000190734863,4.320000171661377,4.320000171661377,7505431.0,3.366072654724121
2014-06-19,4.320000171661377,4.190000057220459,4.300000190734863,4.210000038146973,8895440.0,3.280362606048584
2014-06-20,4.25,4.179999828338623,4.210000038146973,4.230000019073486,6822105.0,3.2959461212158203
2014-06-23,4.28000020980835,4.210000038146973,4.239999771118164,4.230000019073486,5904605.0,3.2959461212158203
2014-06-24,4.260000228881836,4.199999809265137,4.230000019073486,4.25,5398820.0,3.311530113220215
2014-06-25,4.260000228881836,4.199999809265137,4.25,4.230000019073486,8926556.0,3.2959461212158203
2014-06-26,4.389999866485596,4.21999979019165,4.239999771118164,4.309999942779541,15102480.0,3.358280658721924
2014-06-27,4.360000133514404,4.28000020980835,4.300000190734863,4.309999942779541,9988736.0,3.358280658721924
2014-06-30,4.349999904632568,4.28000020980835,4.309999942779541,4.320000171661377,10995607.0,3.366072654724121
2014-07-01,4.340000152587891,4.260000228881836,4.329999923706055,4.309999942779541,16167326.0,3.358280658721924
2014-07-02,4.329999923706055,4.269999980926514,4.289999961853027,4.309999942779541,17053755.0,3.358280658721924
2014-07-03,4.349999904632568,4.28000020980835,4.300000190734863,4.340000152587891,15782417.0,3.3816566467285156
2014-07-04,4.389999866485596,4.309999942779541,4.329999923706055,4.360000133514404,16449069.0,3.397240400314331
2014-07-07,4.46999979019165,4.329999923706055,4.349999904632568,4.429999828338623,28358642.0,3.451782464981079
2014-07-08,4.480000019073486,4.400000095367432,4.449999809265137,4.449999809265137,13893652.0,3.4673664569854736
2014-07-09,4.46999979019165,4.340000152587891,4.46999979019165,4.349999904632568,12607268.0,3.3894481658935547
2014-07-10,4.420000076293945,4.320000171661377,4.320000171661377,4.400000095367432,9274579.0,3.4284071922302246
2014-07-11,4.510000228881836,4.380000114440918,4.389999866485596,4.449999809265137,26284481.0,3.4673664569854736
2014-07-14,4.590000152587891,4.440000057220459,4.449999809265137,4.559999942779541,21731889.0,3.553076982498169
2014-07-15,4.579999923706055,4.510000228881836,4.550000190734863,4.550000190734863,15092926.0,3.545285224914551
2014-07-16,4.650000095367432,4.539999961853027,4.539999961853027,4.579999923706055,25297094.0,3.5686607360839844
2014-07-17,4.769999980926514,4.550000190734863,4.579999923706055,4.699999809265137,39836334.0,3.6621625423431396
2014-07-18,5.170000076293945,4.650000095367432,4.670000076293945,4.989999771118164,75593952.0,3.88812518119812
2014-07-21,5.139999866485596,4.889999866485596,5.099999904632568,4.940000057220459,45532970.0,3.8491663932800293
2014-07-22,5.139999866485596,4.860000133514404,4.900000095367432,5.070000171661377,37722969.0,3.950460195541382
2014-07-23,5.179999828338623,4.989999771118164,5.090000152587891,5.079999923706055,31258509.0,3.958252429962158
2014-07-24,5.590000152587891,5.079999923706055,5.079999923706055,5.440000057220459,106573891.0,4.238758087158203
2014-07-25,5.400000095367432,5.199999809265137,5.369999885559082,5.329999923706055,52906643.0,4.153048038482666
2014-07-28,5.489999771118164,5.329999923706055,5.400000095367432,5.400000095367432,56597175.0,4.207590579986572
2014-07-29,5.449999809265137,5.269999980926514,5.369999885559082,5.349999904632568,40594584.0,4.168631553649902
2014-07-30,5.329999923706055,5.090000152587891,5.320000171661377,5.150000095367432,44793517.0,4.0127949714660645
2014-07-31,5.289999961853027,5.150000095367432,5.150000095367432,5.269999980926514,27616649.0,4.106297016143799
2014-08-01,5.389999866485596,5.150000095367432,5.239999771118164,5.260000228881836,35394164.0,4.098505020141602
2014-08-04,5.449999809265137,5.179999828338623,5.28000020980835,5.389999866485596,46185298.0,4.199799060821533
2014-08-05,5.480000019073486,5.300000190734863,5.409999847412109,5.369999885559082,35125587.0,4.184215545654297
2014-08-06,5.360000133514404,5.210000038146973,5.349999904632568,5.269999980926514,27347664.0,4.106297016143799
2014-08-07,5.340000152587891,5.190000057220459,5.269999980926514,5.210000038146973,23555997.0,4.059545993804932
2014-08-08,5.260000228881836,5.170000076293945,5.210000038146973,5.210000038146973,13507346.0,4.059545993804932
2014-08-11,5.309999942779541,5.210000038146973,5.239999771118164,5.28000020980835,20340301.0,4.114089012145996
2014-08-12,5.309999942779541,5.199999809265137,5.269999980926514,5.28000020980835,26448472.0,4.114089012145996
2014-08-13,5.360000133514404,5.210000038146973,5.320000171661377,5.300000190734863,30994168.0,4.129673004150391
2014-08-14,5.369999885559082,5.199999809265137,5.300000190734863,5.21999979019165,35983665.0,4.067337989807129
2014-08-15,5.289999961853027,5.179999828338623,5.21999979019165,5.21999979019165,27475376.0,4.067337989807129
2014-08-18,5.269999980926514,5.199999809265137,5.230000019073486,5.239999771118164,26167715.0,4.082921504974365
2014-08-19,5.269999980926514,5.150000095367432,5.25,5.210000038146973,25944884.0,4.059545993804932
2014-08-20,5.230000019073486,5.159999847412109,5.199999809265137,5.190000057220459,16322049.0,4.0439629554748535
2014-08-21,5.269999980926514,5.110000133514404,5.179999828338623,5.260000228881836,33658501.0,4.098505020141602
2014-08-22,5.300000190734863,5.199999809265137,5.230000019073486,5.269999980926514,25871490.0,4.106297016143799
2014-08-25,5.289999961853027,5.159999847412109,5.25,5.260000228881836,23892605.0,4.098505020141602
2014-08-26,5.269999980926514,5.139999866485596,5.25,5.230000019073486,17612620.0,4.075129985809326
2014-08-27,5.230000019073486,5.179999828338623,5.199999809265137,5.230000019073486,10583300.0,4.075129985809326
2014-08-28,5.230000019073486,5.099999904632568,5.21999979019165,5.110000133514404,13542308.0,3.9816277027130127
2014-08-29,5.139999866485596,5.050000190734863,5.090000152587891,5.119999885559082,18462553.0,3.989419460296631
2014-09-01,5.25,5.079999923706055,5.119999885559082,5.170000076293945,17032996.0,4.028379440307617
2014-09-02,5.239999771118164,5.170000076293945,5.170000076293945,5.21999979019165,15920897.0,4.067337989807129
2014-09-03,5.320000171661377,5.210000038146973,5.210000038146973,5.28000020980835,29839968.0,4.114089012145996
2014-09-04,5.369999885559082,5.300000190734863,5.320000171661377,5.340000152587891,29975906.0,4.160839557647705
2014-09-05,5.360000133514404,5.260000228881836,5.320000171661377,5.320000171661377,24664349.0,4.145256519317627
2014-09-09,5.340000152587891,5.210000038146973,5.329999923706055,5.239999771118164,26645659.0,4.082921504974365
2014-09-10,5.230000019073486,5.159999847412109,5.230000019073486,5.210000038146973,21949645.0,4.059545993804932
2014-09-11,5.260000228881836,5.150000095367432,5.199999809265137,5.170000076293945,25691348.0,4.028379440307617
2014-09-12,5.199999809265137,5.139999866485596,5.179999828338623,5.190000057220459,18268157.0,4.0439629554748535
2014-09-15,5.210000038146973,5.150000095367432,5.179999828338623,5.179999828338623,19537568.0,4.036170482635498
2014-09-16,5.400000095367432,5.179999828338623,5.190000057220459,5.260000228881836,71086492.0,4.098505020141602
2014-09-17,5.639999866485596,5.230000019073486,5.28000020980835,5.590000152587891,95609673.0,4.355635643005371
2014-09-18,5.579999923706055,5.420000076293945,5.579999923706055,5.489999771118164,48055854.0,4.277717113494873
2014-09-19,5.510000228881836,5.369999885559082,5.5,5.440000057220459,29657301.0,4.238758087158203
2014-09-22,5.449999809265137,5.21999979019165,5.449999809265137,5.269999980926514,30667945.0,4.106297016143799
2014-09-23,5.409999847412109,5.300000190734863,5.300000190734863,5.349999904632568,27184690.0,4.168631553649902
2014-09-24,5.389999866485596,5.260000228881836,5.329999923706055,5.389999866485596,27752375.0,4.199799060821533
2014-09-25,5.440000057220459,5.309999942779541,5.389999866485596,5.389999866485596,24100062.0,4.199799060821533
2014-09-26,5.389999866485596,5.320000171661377,5.349999904632568,5.360000133514404,16125550.0,4.176423072814941
2014-09-29,5.429999828338623,5.360000133514404,5.360000133514404,5.420000076293945,21574745.0,4.223174571990967
2014-09-30,5.610000133514404,5.480000019073486,5.5,5.510000228881836,44125006.0,4.293301582336426
2014-10-08,5.800000190734863,5.550000190734863,5.71999979019165,5.590000152587891,57127414.0,4.355635643005371
2014-10-09,5.630000114440918,5.489999771118164,5.630000114440918,5.559999942779541,27341394.0,4.332260608673096
2014-10-10,5.829999923706055,5.590000152587891,5.599999904632568,5.789999961853027,73979174.0,4.511471748352051
2014-10-13,5.940000057220459,5.699999809265137,5.75,5.880000114440918,50207426.0,4.58159875869751
2014-10-14,5.909999847412109,5.739999771118164,5.889999866485596,5.78000020980835,36225097.0,4.503681182861328
2014-10-15,5.849999904632568,5.630000114440918,5.809999942779541,5.78000020980835,29532927.0,4.503681182861328
2014-10-16,5.769999980926514,5.599999904632568,5.710000038146973,5.619999885559082,24777592.0,4.379011154174805
2014-10-17,5.650000095367432,5.480000019073486,5.619999885559082,5.570000171661377,24426910.0,4.340052127838135
2014-10-20,5.650000095367432,5.539999961853027,5.579999923706055,5.619999885559082,15102356.0,4.379011154174805
2014-10-21,5.630000114440918,5.5,5.630000114440918,5.510000228881836,14944706.0,4.293301582336426
2014-10-22,5.570000171661377,5.449999809265137,5.510000228881836,5.460000038146973,12805681.0,4.2543416023254395
2014-10-23,5.5,5.360000133514404,5.449999809265137,5.380000114440918,13887919.0,4.192007064819336
2014-10-24,5.429999828338623,5.360000133514404,5.380000114440918,5.400000095367432,10274152.0,4.207590579986572
2014-10-27,5.429999828338623,5.300000190734863,5.400000095367432,5.309999942779541,17158237.0,4.13746452331543
2014-10-28,5.489999771118164,5.320000171661377,5.329999923706055,5.489999771118164,22956139.0,4.277717113494873
2014-10-29,5.610000133514404,5.429999828338623,5.489999771118164,5.599999904632568,29923806.0,4.36342716217041
2014-10-30,5.619999885559082,5.510000228881836,5.599999904632568,5.579999923706055,25941692.0,4.347843647003174
2014-10-31,5.820000171661377,5.579999923706055,5.579999923706055,5.78000020980835,54319876.0,4.503681182861328
2014-11-03,5.880000114440918,5.71999979019165,5.800000190734863,5.769999980926514,37332924.0,4.495888710021973
2014-11-04,5.909999847412109,5.710000038146973,5.760000228881836,5.849999904632568,46518504.0,4.558223724365234
2014-11-05,5.869999885559082,5.710000038146973,5.860000133514404,5.71999979019165,23655367.0,4.456929683685303
2014-11-06,5.860000133514404,5.71999979019165,5.71999979019165,5.760000228881836,27376370.0,4.488097667694092
2014-11-07,5.900000095367432,5.659999847412109,5.800000190734863,5.760000228881836,46298126.0,4.488097667694092
2014-11-10,5.929999828338623,5.739999771118164,5.800000190734863,5.909999847412109,42137958.0,4.604974269866943
2014-11-11,6.039999961853027,5.809999942779541,5.940000057220459,5.989999771118164,71547333.0,4.667308807373047
2014-11-12,6.150000095367432,5.869999885559082,5.909999847412109,6.139999866485596,57102602.0,4.784186363220215
2014-11-13,6.179999828338623,5.980000019073486,6.179999828338623,6.010000228881836,42274965.0,4.682892322540283
2014-11-14,6.150000095367432,5.909999847412109,5.96999979019165,6.03000020980835,44587927.0,4.698476314544678
2014-11-17,6.150000095367432,5.920000076293945,6.079999923706055,5.940000057220459,41898471.0,4.628349781036377
2014-11-18,5.949999809265137,5.820000171661377,5.920000076293945,5.860000133514404,24301699.0,4.566015720367432
2014-11-19,5.909999847412109,5.809999942779541,5.820000171661377,5.860000133514404,14816378.0,4.566015720367432
2014-11-20,5.900000095367432,5.809999942779541,5.849999904632568,5.829999923706055,12842450.0,4.54263973236084
2014-11-21,5.920000076293945,5.809999942779541,5.840000152587891,5.900000095367432,30191101.0,4.597182750701904
2014-11-24,6.489999771118164,6.300000190734863,6.420000076293945,6.489999771118164,173084920.0,5.056900978088379
2014-11-25,6.889999866485596,6.550000190734863,6.699999809265137,6.789999961853027,149956378.0,5.290656089782715
2014-11-26,7.019999980926514,6.630000114440918,6.800000190734863,7.0,82488279.0,5.454284191131592
2014-11-27,7.019999980926514,6.730000019073486,6.880000114440918,6.849999904632568,75586763.0,5.337407112121582
2014-11-28,7.449999809265137,6.769999980926514,6.860000133514404,7.320000171661377,123656592.0,5.703623294830322
2014-12-01,7.409999847412109,6.960000038146973,7.380000114440918,7.019999980926514,113400486.0,5.4698686599731445
2014-12-02,7.25,6.829999923706055,7.0,7.150000095367432,107754723.0,5.571162223815918
2014-12-03,7.769999980926514,7.03000020980835,7.170000076293945,7.21999979019165,118187279.0,5.625704765319824
2014-12-04,7.679999828338623,7.150000095367432,7.190000057220459,7.619999885559082,88952376.0,5.937378406524658
2014-12-05,7.690000057220459,7.019999980926514,7.650000095367432,7.25,94959716.0,5.649080276489258
2014-12-08,7.739999771118164,7.010000228881836,7.159999847412109,7.659999847412109,103540451.0,5.968545436859131
2014-12-09,8.180000305175781,6.889999866485596,7.559999942779541,7.090000152587891,177807345.0,5.524411201477051
2014-12-10,7.409999847412109,7.0,7.159999847412109,7.369999885559082,74052482.0,5.742582321166992
2014-12-11,7.760000228881836,7.260000228881836,7.360000133514404,7.579999923706055,89347946.0,5.906210899353027
2014-12-12,7.650000095367432,7.309999942779541,7.550000190734863,7.389999866485596,65769260.0,5.7581658363342285
2014-12-15,7.300000190734863,7.110000133514404,7.300000190734863,7.289999961853027,53751721.0,5.680247783660889
2014-12-16,7.630000114440918,7.320000171661377,7.340000152587891,7.599999904632568,71313288.0,5.921794414520264
2014-12-17,8.050000190734863,7.550000190734863,7.630000114440918,8.020000457763672,126910739.0,6.24905252456665
2014-12-18,8.229999542236328,7.900000095367432,8.149999618530273,7.989999771118164,79196370.0,6.225675582885742
2014-12-19,8.010000228881836,7.5,7.929999828338623,7.840000152587891,60336156.0,6.108798503875732
2014-12-22,8.199999809265137,7.610000133514404,7.869999885559082,7.929999828338623,71453498.0,6.178925037384033
2014-12-23,8.170000076293945,7.510000228881836,7.880000114440918,7.679999828338623,55598394.0,5.984129428863525
2014-12-24,7.679999828338623,7.170000076293945,7.579999923706055,7.289999961853027,57621776.0,5.680247783660889
2014-12-25,7.570000171661377,7.269999980926514,7.329999923706055,7.559999942779541,41286274.0,5.890627861022949
2014-12-26,7.869999885559082,7.579999923706055,7.619999885559082,7.800000190734863,63143061.0,6.077631950378418
2014-12-29,8.579999923706055,7.900000095367432,8.0,8.579999923706055,139518063.0,6.685393810272217
2014-12-30,9.4399995803833,8.510000228881836,8.699999809265137,9.15999984741211,181873375.0,7.137321472167969
2014-12-31,10.079999923706055,8.890000343322754,8.899999618530273,10.079999923706055,149848205.0,7.854169845581055
2015-01-05,11.09000015258789,10.609999656677246,10.680000305175781,11.09000015258789,188180414.0,8.641144752502441
2015-01-06,11.09000015258789,10.100000381469727,10.850000381469727,10.5,146879878.0,8.181426048278809
2015-01-07,10.569999694824219,10.09000015258789,10.3100004196167,10.369999885559082,95143762.0,8.080133438110352
2015-01-08,10.420000076293945,9.699999809265137,10.329999923706055,9.970000267028809,100567836.0,7.768459320068359
2015-01-09,10.430000305175781,9.819999694824219,9.930000305175781,9.880000114440918,113135277.0,7.698332786560059
2015-01-12,9.649999618530273,9.170000076293945,9.600000381469727,9.350000381469727,82121967.0,7.285366058349609
2015-01-13,9.640000343322754,9.239999771118164,9.3100004196167,9.289999961853027,65143488.0,7.238615989685059
2015-01-14,9.819999694824219,9.319999694824219,9.319999694824219,9.579999923706055,78159403.0,7.464578151702881
2015-01-15,10.539999961853027,9.470000267028809,9.640000343322754,10.539999961853027,106710704.0,8.212594032287598
2015-01-16,10.869999885559082,10.279999732971191,10.600000381469727,10.699999809265137,119976028.0,8.337263107299805
2015-01-19,10.470000267028809,9.630000114440918,10.010000228881836,9.630000114440918,93206734.0,7.503536701202393
2015-01-20,10.59000015258789,9.579999923706055,9.630000114440918,10.59000015258789,117613908.0,8.251553535461426
2015-01-21,11.649999618530273,10.40999984741211,10.699999809265137,11.329999923706055,194230609.0,8.82814884185791
2015-01-22,11.649999618530273,11.0600004196167,11.199999809265137,11.460000038146973,120612865.0,8.929442405700684
2015-01-23,11.510000228881836,11.0,11.449999809265137,11.1899995803833,89648748.0,8.719063758850098
2015-01-26,11.529999732971191,10.880000114440918,11.350000381469727,11.329999923706055,73562555.0,8.82814884185791
2015-01-27,11.34000015258789,10.270000457763672,11.25,10.65999984741211,100653674.0,8.306096076965332
2015-01-28,10.829999923706055,10.239999771118164,10.5,10.5600004196167,65934837.0,8.228178024291992
2015-01-29,10.739999771118164,10.319999694824219,10.369999885559082,10.4399995803833,48808570.0,8.134675979614258
2015-01-30,11.34000015258789,10.40999984741211,10.5600004196167,10.960000038146973,121462349.0,8.539850234985352
2015-02-02,10.970000267028809,10.369999885559082,10.550000190734863,10.40999984741211,80912705.0,8.111299514770508
2015-02-03,10.579999923706055,9.399999618530273,10.520000457763672,10.130000114440918,135602421.0,7.893129348754883
2015-02-04,10.449999809265137,9.75,9.9399995803833,9.989999771118164,77491485.0,7.784043788909912
2015-02-05,10.600000381469727,9.819999694824219,10.5,9.859999656677246,110182688.0,7.682749271392822
2015-02-06,9.6899995803833,9.170000076293945,9.6899995803833,9.300000190734863,79244542.0,7.2464070320129395
2015-02-09,9.550000190734863,8.920000076293945,9.15999984741211,9.34000015258789,53289783.0,7.277574062347412
2015-02-10,9.8100004196167,9.210000038146973,9.319999694824219,9.800000190734863,60615997.0,7.635998725891113
2015-02-11,9.949999809265137,9.649999618530273,9.899999618530273,9.739999771118164,42389877.0,7.5892462730407715
2015-02-12,9.869999885559082,9.5600004196167,9.699999809265137,9.729999542236328,33639906.0,7.581455707550049
2015-02-13,10.649999618530273,9.65999984741211,9.8100004196167,10.239999771118164,93278150.0,7.978838920593262
2015-02-16,10.239999771118164,9.930000305175781,10.149999618530273,10.069999694824219,55338583.0,7.846376895904541
2015-02-17,10.25,10.010000228881836,10.069999694824219,10.130000114440918,40664122.0,7.893129348754883
2015-02-25,10.100000381469727,9.710000038146973,10.100000381469727,9.770000457763672,43529067.0,7.612623691558838
2015-02-26,10.380000114440918,9.699999809265137,9.720000267028809,10.359999656677246,72172414.0,8.072340965270996
2015-02-27,10.350000381469727,10.109999656677246,10.270000457763672,10.210000038146973,48995501.0,7.955463409423828
2015-03-02,10.609999656677246,10.079999923706055,10.600000381469727,10.229999542236328,103999992.0,7.9710469245910645
2015-03-03,10.130000114440918,9.729999542236328,10.130000114440918,9.789999961853027,66929528.0,7.628206729888916
2015-03-04,9.960000038146973,9.529999732971191,9.710000038146973,9.819999694824219,47027170.0,7.65158224105835
2015-03-05,9.739999771118164,9.369999885559082,9.739999771118164,9.5,54365811.0,7.402242660522461
2015-03-06,9.680000305175781,9.479999542236328,9.529999732971191,9.539999961853027,35257972.0,7.433410167694092
2015-03-09,9.819999694824219,9.210000038146973,9.460000038146973,9.8100004196167,53575544.0,7.643790245056152
2015-03-10,9.75,9.600000381469727,9.75,9.649999618530273,35184976.0,7.519120216369629
2015-03-11,9.779999732971191,9.520000457763672,9.59000015258789,9.619999885559082,38427969.0,7.4957451820373535
2015-03-12,10.09000015258789,9.579999923706055,9.65999984741211,10.050000190734863,76280111.0,7.830794334411621
2015-03-13,10.279999732971191,9.960000038146973,10.09000015258789,10.050000190734863,69404377.0,7.830794334411621
2015-03-16,10.270000457763672,10.039999961853027,10.149999618530273,10.1899995803833,81812188.0,7.939878940582275
2015-03-17,10.600000381469727,10.229999542236328,10.239999771118164,10.460000038146973,106794482.0,8.150259971618652
2015-03-18,11.09000015258789,10.40999984741211,10.449999809265137,10.890000343322754,109510089.0,8.485307693481445
2015-03-19,10.850000381469727,10.5,10.850000381469727,10.619999885559082,76473501.0,8.27492904663086
2015-03-20,11.149999618530273,10.470000267028809,10.649999618530273,10.90999984741211,110420133.0,8.500892639160156
2015-03-23,11.420000076293945,10.880000114440918,11.119999885559082,11.029999732971191,112047723.0,8.594393730163574
2015-03-24,11.069999694824219,10.449999809265137,11.0600004196167,10.729999542236328,98521813.0,8.360639572143555
2015-03-25,10.720000267028809,10.329999923706055,10.680000305175781,10.479999542236328,62644869.0,8.16584300994873
2015-03-26,11.149999618530273,10.3100004196167,10.399999618530273,11.100000381469727,91338308.0,8.648937225341797
2015-03-27,11.5,10.920000076293945,11.229999542236328,11.4399995803833,133454722.0,8.913859367370605
2015-03-30,12.579999923706055,11.210000038146973,11.569999694824219,12.420000076293945,176048745.0,9.677458763122559
2015-03-31,12.960000038146973,11.800000190734863,12.800000190734863,11.930000305175781,182536037.0,9.295658111572266
2015-04-01,11.9399995803833,11.550000190734863,11.9399995803833,11.819999694824219,99049957.0,9.209948539733887
2015-04-02,11.880000114440918,11.510000228881836,11.819999694824219,11.760000228881836,80907218.0,9.16319751739502
2015-04-03,11.84000015258789,11.5600004196167,11.600000381469727,11.800000190734863,68018871.0,9.194365501403809
2015-04-07,12.130000114440918,11.720000267028809,11.829999923706055,12.09000015258789,92799455.0,9.420329093933105
2015-04-08,12.180000305175781,11.640000343322754,12.109999656677246,11.960000038146973,96624991.0,9.319035530090332
2015-04-09,12.880000114440918,11.569999694824219,11.859999656677246,12.720000267028809,158537593.0,9.911213874816895
2015-04-10,12.520000457763672,12.180000305175781,12.399999618530273,12.40999984741211,96748757.0,9.66966724395752
2015-04-13,12.609999656677246,12.170000076293945,12.420000076293945,12.399999618530273,96702248.0,9.66187572479248
2015-04-14,12.399999618530273,12.09000015258789,12.350000381469727,12.130000114440918,73660584.0,9.451496124267578
2015-04-15,12.119999885559082,11.670000076293945,12.119999885559082,11.729999542236328,59277545.0,9.139822006225586
2015-04-16,11.989999771118164,11.460000038146973,11.649999618530273,11.949999809265137,51893803.0,9.31124210357666
2015-04-17,12.630000114440918,11.84000015258789,12.010000228881836,12.380000114440918,117883004.0,9.646292686462402
2015-04-20,12.649999618530273,11.920000076293945,12.420000076293945,12.029999732971191,123079467.0,9.373578071594238
2015-04-21,12.5,11.850000381469727,12.0,12.460000038146973,68197239.0,9.708624839782715
2015-04-22,13.119999885559082,12.5,12.520000457763672,12.880000114440918,131430731.0,10.035883903503418
2015-04-23,13.550000190734863,12.8100004196167,13.289999961853027,13.140000343322754,125449820.0,10.238471031188965
2015-04-24,12.960000038146973,12.489999771118164,12.819999694824219,12.619999885559082,82605240.0,9.833295822143555
2015-04-27,12.949999809265137,12.520000457763672,12.75,12.84000015258789,75362853.0,10.004716873168945
2015-04-28,13.770000457763672,12.930000305175781,12.930000305175781,13.199999809265137,161386102.0,10.285221099853516
2015-04-29,13.649999618530273,12.619999885559082,13.0,13.359999656677246,109128271.0,10.409891128540039
2015-04-30,14.699999809265137,13.5,13.5,14.600000381469727,210634978.0,11.376079559326172
2015-05-04,15.899999618530273,14.75,14.920000076293945,14.9399995803833,244242024.0,11.641000747680664
2015-05-05,15.039999961853027,13.449999809265137,14.729999542236328,13.779999732971191,147231706.0,10.737149238586426
2015-05-06,14.199999809265137,13.020000457763672,13.8100004196167,13.239999771118164,107227752.0,10.316389083862305
2015-05-07,13.470000267028809,12.649999618530273,13.050000190734863,13.449999809265137,80882019.0,10.480018615722656
2015-05-08,13.869999885559082,13.210000038146973,13.569999694824219,13.819999694824219,77445779.0,10.768316268920898
2015-05-11,14.479999542236328,13.949999809265137,14.199999809265137,14.119999885559082,132182659.0,11.002070426940918
2015-05-12,14.079999923706055,13.6899995803833,13.979999542236328,14.0,97127908.0,10.908568382263184
2015-05-13,14.0,14.0,14.0,14.0,0.0,10.908568382263184
2015-05-14,14.0,14.0,14.0,14.0,0.0,10.908568382263184
2015-05-15,14.0,14.0,14.0,14.0,0.0,10.908568382263184
2015-05-18,14.0,14.0,14.0,14.0,0.0,11.098834991455078
2015-05-19,14.0,14.0,14.0,14.0,0.0,11.098834991455078
2015-05-20,14.0,14.0,14.0,14.0,0.0,11.098834991455078
2015-05-21,14.0,14.0,14.0,14.0,0.0,11.098834991455078
2015-05-22,14.0,14.0,14.0,14.0,0.0,11.098834991455078
2015-05-25,14.0,14.0,14.0,14.0,0.0,11.098834991455078
2015-05-26,14.0,14.0,14.0,14.0,0.0,11.098834991455078
2015-05-27,14.0,14.0,14.0,14.0,0.0,11.098834991455078
2015-05-28,14.0,14.0,14.0,14.0,0.0,11.098834991455078
2015-05-29,14.0,14.0,14.0,14.0,0.0,11.098834991455078
2015-06-01,14.0,14.0,14.0,14.0,0.0,11.098834991455078
2015-06-02,14.0,14.0,14.0,14.0,0.0,11.098834991455078
2015-06-03,15.140000343322754,15.140000343322754,15.140000343322754,15.140000343322754,2982674.0,12.00259780883789
2015-06-04,15.5,13.680000305175781,15.5,14.600000381469727,142694503.0,11.574498176574707
2015-06-05,15.25,14.34000015258789,14.75,15.15999984741211,159718616.0,12.018451690673828
2015-06-08,15.140000343322754,14.5,15.069999694824219,14.90999984741211,112535792.0,11.820259094238281
2015-06-09,15.470000267028809,14.859999656677246,15.010000228881836,15.039999961853027,102458693.0,11.923318862915039
2015-06-10,15.25,14.59000015258789,14.800000190734863,14.899999618530273,96731675.0,11.812331199645996
2015-06-11,15.9399995803833,14.720000267028809,14.899999618530273,15.75,138889700.0,12.486189842224121
2015-06-12,16.200000762939453,15.3100004196167,15.680000305175781,15.880000114440918,115990118.0,12.589249610900879
2015-06-15,17.469999313354492,16.399999618530273,16.59000015258789,17.469999313354492,134958590.0,13.849759101867676
2015-06-16,18.799999237060547,17.010000228881836,17.280000686645508,17.270000457763672,204463914.0,13.691205978393555
2015-06-17,17.260000228881836,15.899999618530273,17.260000228881836,17.079999923706055,123533546.0,13.540578842163086
2015-06-18,18.31999969482422,16.809999465942383,17.020000457763672,17.049999237060547,121075867.0,13.51679515838623
2015-06-19,17.989999771118164,16.0,16.5,16.559999465942383,124769224.0,13.128334999084473
2015-06-23,18.219999313354492,16.75,17.049999237060547,18.219999313354492,137921012.0,14.444339752197266
2015-06-24,19.860000610351562,18.290000915527344,19.100000381469727,18.690000534057617,200789003.0,14.81694507598877
2015-06-25,20.559999465942383,18.40999984741211,18.5,19.950000762939453,234195372.0,15.815840721130371
2015-06-26,21.219999313354492,17.959999084472656,19.299999237060547,18.889999389648438,276771953.0,14.97549819946289
2015-06-29,20.780000686645508,18.389999389648438,19.93000030517578,20.780000686645508,322483632.0,16.473840713500977
2015-06-30,20.5,18.700000762939453,20.5,19.290000915527344,298894801.0,15.292609214782715
2015-07-01,19.399999618530273,17.360000610351562,18.0,17.360000610351562,187911230.0,13.762555122375488
2015-07-02,16.8799991607666,15.619999885559082,16.260000228881836,15.619999885559082,111556516.0,12.38312816619873
2015-07-03,15.020000457763672,14.0600004196167,14.0600004196167,14.0600004196167,103480981.0,11.146400451660156
2015-07-06,15.470000267028809,12.649999618530273,15.0,15.4399995803833,297381418.0,12.240428924560547
2015-07-07,15.380000114440918,13.899999618530273,14.0600004196167,13.899999618530273,99285377.0,11.019556999206543
2015-07-08,13.899999618530273,13.899999618530273,13.899999618530273,13.899999618530273,0.0,11.019556999206543
2015-07-09,13.899999618530273,13.899999618530273,13.899999618530273,13.899999618530273,0.0,11.019556999206543
2015-07-10,15.289999961853027,14.25,14.25,15.289999961853027,98614274.0,12.121513366699219
2015-07-13,16.81999969482422,15.75,16.579999923706055,16.81999969482422,170815886.0,13.334456443786621
2015-07-14,18.299999237060547,16.0,16.010000228881836,17.270000457763672,210263089.0,13.691205978393555
2015-07-15,18.260000228881836,16.0,16.8799991607666,16.030000686645508,190842765.0,12.708166122436523
2015-07-16,16.979999542236328,14.460000038146973,15.029999732971191,16.100000381469727,130481488.0,12.763659477233887
2015-07-17,17.420000076293945,16.100000381469727,16.299999237060547,17.1200008392334,126130167.0,13.57228946685791
2015-07-20,17.75,16.579999923706055,17.100000381469727,17.25,138970760.0,13.675348281860352
2015-07-21,17.700000762939453,16.610000610351562,16.799999237060547,17.1200008392334,112713729.0,13.57228946685791
2015-07-22,17.25,15.979999542236328,17.100000381469727,16.579999923706055,121594480.0,13.144189834594727
2015-07-23,16.989999771118164,16.1299991607666,16.420000076293945,16.690000534057617,101181206.0,13.231396675109863
2015-07-24,18.360000610351562,16.510000228881836,16.700000762939453,17.809999465942383,179773966.0,14.119302749633789
2015-07-27,19.59000015258789,16.200000762939453,17.780000686645508,16.469999313354492,255758752.0,13.056984901428223
2015-07-28,17.920000076293945,14.84000015258789,15.529999732971191,17.309999465942383,194906805.0,13.722915649414062
2015-07-29,19.059999465942383,17.329999923706055,17.549999237060547,19.059999465942383,197327933.0,15.110270500183105
2015-07-30,19.549999237060547,17.799999237060547,19.489999771118164,17.889999389648438,204935240.0,14.182724952697754
2015-07-31,19.0,17.299999237060547,17.610000610351562,18.3700008392334,145910143.0,14.563258171081543
2015-08-03,19.15999984741211,16.520000457763672,18.0,16.520000457763672,164213393.0,13.096625328063965
2015-08-04,18.0,15.699999809265137,16.450000762939453,17.809999465942383,116164284.0,14.119302749633789
2015-08-05,17.829999923706055,16.670000076293945,17.600000381469727,16.899999618530273,103131584.0,13.39787769317627
2015-08-06,16.600000381469727,15.90999984741211,16.18000030517578,16.049999237060547,79269385.0,12.724019050598145
2015-08-07,16.670000076293945,16.079999923706055,16.270000457763672,16.43000030517578,65909583.0,13.025276184082031
2015-08-10,17.610000610351562,16.309999465942383,16.610000610351562,17.450000762939453,97423061.0,13.833906173706055
2015-08-11,17.489999771118164,16.729999542236328,17.43000030517578,16.950000762939453,97168385.0,13.437519073486328
2015-08-12,16.780000686645508,16.079999923706055,16.5,16.170000076293945,83944969.0,12.819153785705566
2015-08-13,17.0,16.0,16.149999618530273,16.889999389648438,69849767.0,13.3899507522583
2015-08-14,17.3799991607666,16.719999313354492,17.25,17.0,92424039.0,13.477156639099121
2015-08-17,16.959999084472656,16.219999313354492,16.670000076293945,16.700000762939453,66050336.0,13.239325523376465
2015-08-18,17.690000534057617,15.100000381469727,16.68000030517578,15.4399995803833,112183683.0,12.240428924560547
2015-08-19,15.6899995803833,13.9399995803833,15.0,15.470000267028809,88147995.0,12.264212608337402
2015-08-20,15.119999885559082,14.050000190734863,15.069999694824219,14.1899995803833,62131099.0,11.24946117401123
2015-08-21,14.5,12.779999732971191,13.979999542236328,12.84000015258789,61594420.0,10.179217338562012
2015-08-24,12.270000457763672,11.5600004196167,11.989999771118164,11.5600004196167,46478955.0,9.164466857910156
2015-08-25,10.6899995803833,10.399999618530273,10.399999618530273,10.399999618530273,102382165.0,8.244848251342773
2015-08-26,11.359999656677246,10.020000457763672,10.800000190734863,10.350000381469727,93124705.0,8.205209732055664
2015-08-27,10.899999618530273,10.010000228881836,10.670000076293945,10.8100004196167,59451650.0,8.56988525390625
2015-08-28,11.680000305175781,10.729999542236328,10.949999809265137,11.430000305175781,90690547.0,9.061405181884766
2015-08-31,11.300000190734863,10.550000190734863,11.300000190734863,10.65999984741211,56703999.0,8.450969696044922
2015-09-01,11.180000305175781,10.130000114440918,10.720000267028809,10.1899995803833,70394953.0,8.078365325927734
2015-09-02,10.270000457763672,9.170000076293945,9.5,9.170000076293945,75863470.0,7.269736289978027
2015-09-07,9.779999732971191,9.180000305175781,9.430000305175781,9.319999694824219,48177750.0,7.388652324676514
2015-09-08,9.850000381469727,9.050000190734863,9.210000038146973,9.8100004196167,44465841.0,7.77711296081543
2015-09-09,10.270000457763672,9.739999771118164,9.850000381469727,10.140000343322754,59812050.0,8.038727760314941
2015-09-10,10.460000038146973,9.890000343322754,9.979999542236328,10.119999885559082,50902514.0,8.022871971130371
2015-09-11,10.220000267028809,9.899999618530273,10.109999656677246,10.119999885559082,36573271.0,8.022871971130371
2015-09-14,10.5,9.180000305175781,10.430000305175781,9.65999984741211,61697441.0,7.6581950187683105
2015-09-15,9.460000038146973,8.6899995803833,9.300000190734863,8.710000038146973,42190907.0,6.905059814453125
2015-09-16,9.579999923706055,8.5600004196167,8.729999542236328,9.579999923706055,44567628.0,7.59477424621582
2015-09-17,9.760000228881836,9.0,9.510000228881836,9.069999694824219,46072029.0,7.190459728240967
2015-09-18,9.289999961853027,8.989999771118164,9.149999618530273,9.09000015258789,24957765.0,7.206314563751221
2015-09-21,9.819999694824219,8.869999885559082,9.0,9.59000015258789,40821282.0,7.6027021408081055
2015-09-22,9.859999656677246,9.399999618530273,9.579999923706055,9.649999618530273,48348762.0,7.650267124176025
2015-09-23,9.5,9.180000305175781,9.449999809265137,9.199999809265137,31453734.0,7.293519020080566
2015-09-24,9.630000114440918,9.270000457763672,9.270000457763672,9.5,38062245.0,7.531351566314697
2015-09-25,9.510000228881836,9.069999694824219,9.470000267028809,9.199999809265137,24578769.0,7.293519020080566
2015-09-28,9.569999694824219,9.100000381469727,9.220000267028809,9.399999618530273,21345552.0,7.452075481414795
2015-09-29,9.350000381469727,9.029999732971191,9.270000457763672,9.130000114440918,17173766.0,7.238026142120361
2015-09-30,9.449999809265137,9.100000381469727,9.220000267028809,9.260000228881836,20557095.0,7.341085910797119
2015-10-08,9.729999542236328,9.399999618530273,9.630000114440918,9.579999923706055,31107852.0,7.59477424621582
2015-10-09,9.90999984741211,9.420000076293945,9.619999885559082,9.770000457763672,33987443.0,7.745400905609131
2015-10-12,10.75,10.09000015258789,10.199999809265137,10.75,64141030.0,8.522318840026855
2015-10-13,10.949999809265137,10.600000381469727,10.75,10.859999656677246,82356965.0,8.609524726867676
2015-10-14,10.869999885559082,10.489999771118164,10.699999809265137,10.670000076293945,46275040.0,8.458897590637207
2015-10-15,11.100000381469727,10.630000114440918,10.869999885559082,11.039999961853027,63041787.0,8.75222396850586
2015-10-16,11.760000228881836,10.90999984741211,11.0,11.420000076293945,91468538.0,9.05347728729248
2015-10-19,11.979999542236328,11.149999618530273,11.550000190734863,11.319999694824219,76802514.0,8.974200248718262
2015-10-20,11.430000305175781,11.029999732971191,11.300000190734863,11.350000381469727,54895707.0,8.997983932495117
2015-10-21,12.449999809265137,10.800000190734863,11.399999618530273,11.039999961853027,115887361.0,8.75222396850586
2015-10-22,12.140000343322754,11.0,11.0,12.140000343322754,119296047.0,9.624275207519531
2015-10-23,12.8100004196167,12.0,12.399999618530273,12.510000228881836,116359426.0,9.917601585388184
2015-10-26,12.949999809265137,12.039999961853027,12.90999984741211,12.25,97244961.0,9.711480140686035
2015-10-27,12.65999984741211,11.489999771118164,12.0600004196167,12.229999542236328,77607647.0,9.695624351501465
2015-10-28,12.300000190734863,11.520000457763672,11.920000076293945,11.59000015258789,59626109.0,9.188249588012695
2015-10-29,12.079999923706055,11.760000228881836,11.760000228881836,11.850000381469727,41920046.0,9.394371032714844
2015-10-30,12.119999885559082,11.699999809265137,11.850000381469727,11.850000381469727,41770679.0,9.394371032714844
2015-11-02,11.899999618530273,11.359999656677246,11.5,11.5,37557945.0,9.116900444030762
2015-11-03,11.710000038146973,11.319999694824219,11.550000190734863,11.539999961853027,31090405.0,9.148611068725586
2015-11-04,12.430000305175781,11.720000267028809,11.75,12.369999885559082,66165961.0,9.806612968444824
2015-11-05,12.829999923706055,12.119999885559082,12.399999618530273,12.520000457763672,84436520.0,9.925528526306152
2015-11-06,12.680000305175781,12.329999923706055,12.5,12.579999923706055,72066628.0,9.973095893859863
2015-11-09,12.9399995803833,12.279999732971191,12.40999984741211,12.630000114440918,84791269.0,10.012734413146973
2015-11-10,12.869999885559082,12.319999694824219,12.680000305175781,12.5,63881607.0,9.909673690795898
2015-11-11,12.739999771118164,12.479999542236328,12.5600004196167,12.550000190734863,53831393.0,9.949312210083008
2015-11-12,12.600000381469727,12.050000190734863,12.59000015258789,12.229999542236328,53914629.0,9.695624351501465
2015-11-13,12.300000190734863,11.829999923706055,12.029999732971191,12.109999656677246,43476419.0,9.600491523742676
2015-11-16,12.170000076293945,11.699999809265137,11.760000228881836,12.140000343322754,32682252.0,9.624275207519531
2015-11-17,12.670000076293945,12.1899995803833,12.289999961853027,12.210000038146973,53189475.0,9.679769515991211
2015-11-18,13.420000076293945,12.069999694824219,12.140000343322754,12.710000038146973,109954374.0,10.076157569885254
2015-11-19,12.8100004196167,12.40999984741211,12.680000305175781,12.770000457763672,53314551.0,10.123722076416016
2015-11-20,13.149999618530273,12.59000015258789,12.800000190734863,12.779999732971191,51544997.0,10.1316499710083
2015-11-23,12.979999542236328,12.449999809265137,12.699999809265137,12.539999961853027,39427014.0,9.941384315490723
2015-11-24,12.569999694824219,12.1899995803833,12.449999809265137,12.4399995803833,28286413.0,9.862106323242188
2015-11-25,12.550000190734863,12.329999923706055,12.430000305175781,12.510000228881836,31196434.0,9.917601585388184
2015-11-26,13.180000305175781,12.5600004196167,13.010000228881836,12.609999656677246,50620482.0,9.996878623962402
2015-11-27,12.609999656677246,11.5,12.609999656677246,11.670000076293945,40403414.0,9.251670837402344
2015-11-30,12.0600004196167,11.479999542236328,11.859999656677246,11.90999984741211,31352235.0,9.441935539245605
2015-12-01,13.100000381469727,11.760000228881836,11.8100004196167,12.920000076293945,108437733.0,10.24263858795166
2015-12-02,13.539999961853027,12.380000114440918,12.619999885559082,13.289999961853027,129931681.0,10.535964965820312
2015-12-03,13.859999656677246,13.020000457763672,13.350000381469727,13.460000038146973,96022585.0,10.670737266540527
2015-12-04,13.300000190734863,12.850000381469727,13.15999984741211,12.899999618530273,65983921.0,10.22678279876709
2015-12-07,12.949999809265137,12.600000381469727,12.899999618530273,12.75,36070835.0,10.107867240905762
2015-12-08,12.699999809265137,12.1899995803833,12.699999809265137,12.210000038146973,44207725.0,9.679769515991211
2015-12-09,12.5600004196167,12.180000305175781,12.270000457763672,12.4399995803833,40833733.0,9.862106323242188
2015-12-10,12.59000015258789,12.029999732971191,12.380000114440918,12.0600004196167,35357434.0,9.560853004455566
2015-12-11,12.229999542236328,11.9399995803833,12.010000228881836,12.149999618530273,19406042.0,9.6322021484375
2015-12-14,12.5,11.960000038146973,12.0,12.449999809265137,25578468.0,9.870035171508789
2015-12-15,13.020000457763672,12.510000228881836,12.579999923706055,12.59000015258789,40370241.0,9.981022834777832
2015-12-16,12.800000190734863,12.399999618530273,12.6899995803833,12.460000038146973,25368606.0,9.877962112426758
2015-12-17,13.699999809265137,12.529999732971191,12.550000190734863,13.300000190734863,100430894.0,10.543892860412598
2015-12-18,13.670000076293945,13.029999732971191,13.15999984741211,13.239999771118164,80443340.0,10.496326446533203
2015-12-21,13.760000228881836,13.0,13.050000190734863,13.479999542236328,68797523.0,10.686592102050781
2015-12-22,13.75,13.25,13.5600004196167,13.539999961853027,49589879.0,10.734158515930176
2015-12-23,13.970000267028809,13.430000305175781,13.59000015258789,13.529999732971191,57508120.0,10.72623062133789
2015-12-24,13.5,12.859999656677246,13.5,13.010000228881836,41724899.0,10.313987731933594
2015-12-25,13.260000228881836,12.899999618530273,13.020000457763672,13.140000343322754,24711718.0,10.417049407958984
2015-12-28,13.149999618530273,12.520000457763672,13.140000343322754,12.569999694824219,38310161.0,9.965167045593262
2015-12-29,12.6899995803833,12.399999618530273,12.5600004196167,12.65999984741211,21197336.0,10.036517143249512
2015-12-30,12.699999809265137,12.4399995803833,12.649999618530273,12.680000305175781,23459945.0,10.052371978759766
2015-12-31,12.739999771118164,12.449999809265137,12.729999542236328,12.5,22852856.0,9.909673690795898
2016-01-04,12.520000457763672,11.25,12.460000038146973,11.25,27247235.0,8.918704986572266
2016-01-05,11.430000305175781,10.460000038146973,10.8100004196167,11.010000228881836,36732959.0,8.728440284729004
2016-01-06,11.3100004196167,11.0,11.039999961853027,11.289999961853027,26090727.0,8.950417518615723
2016-01-07,11.100000381469727,10.15999984741211,11.100000381469727,10.15999984741211,7878700.0,8.054582595825195
2016-01-08,10.649999618530273,9.600000381469727,10.449999809265137,10.40999984741211,26842994.0,8.252776145935059
2016-01-11,10.399999618530273,9.5,10.329999923706055,9.609999656677246,32380704.0,7.618556499481201
2016-01-12,10.140000343322754,9.550000190734863,9.760000228881836,9.829999923706055,25319627.0,7.792967319488525
2016-01-13,10.109999656677246,9.710000038146973,9.9399995803833,9.729999542236328,16299682.0,7.713690280914307
2016-01-14,9.989999771118164,9.329999923706055,9.460000038146973,9.949999809265137,23869392.0,7.8881001472473145
2016-01-15,10.039999961853027,9.270000457763672,10.0,9.430000305175781,24206669.0,7.475857257843018
2016-01-18,9.649999618530273,9.15999984741211,9.25,9.399999618530273,18771848.0,7.452075481414795
2016-01-19,10.069999694824219,9.3100004196167,9.430000305175781,9.960000038146973,31307321.0,7.8960280418396
2016-01-20,9.949999809265137,9.630000114440918,9.829999923706055,9.699999809265137,22985098.0,7.689907073974609
2016-01-21,9.84000015258789,9.220000267028809,9.579999923706055,9.260000228881836,21376050.0,7.341085910797119
2016-01-22,9.5600004196167,9.180000305175781,9.470000267028809,9.479999542236328,20507283.0,7.515496253967285
2016-01-25,9.739999771118164,9.479999542236328,9.569999694824219,9.579999923706055,17398083.0,7.59477424621582
2016-01-26,9.520000457763672,8.619999885559082,9.489999771118164,8.75,24941178.0,6.936771392822266
2016-01-27,8.850000381469727,8.369999885559082,8.770000457763672,8.8100004196167,23606466.0,6.984338760375977
2016-01-28,8.890000343322754,8.3100004196167,8.699999809265137,8.329999923706055,23133230.0,6.603806495666504
2016-01-29,8.800000190734863,8.34000015258789,8.34000015258789,8.670000076293945,20218443.0,6.873349666595459
2016-02-01,8.739999771118164,8.529999732971191,8.670000076293945,8.729999542236328,14836313.0,6.920915126800537
2016-02-02,9.199999809265137,8.699999809265137,8.75,9.050000190734863,19499459.0,7.1746039390563965
2016-02-03,9.279999732971191,8.930000305175781,9.069999694824219,9.069999694824219,24209029.0,7.190459728240967
2016-02-04,9.270000457763672,9.0,9.119999885559082,9.149999618530273,20432741.0,7.253880500793457
2016-02-05,9.170000076293945,8.970000267028809,9.140000343322754,9.0,10311236.0,7.134964466094971
2016-02-15,8.949999809265137,8.649999618530273,8.710000038146973,8.899999618530273,9593491.0,7.055687427520752
2016-02-16,9.359999656677246,8.960000038146973,8.979999542236328,9.260000228881836,18223783.0,7.341085910797119
2016-02-17,9.350000381469727,9.119999885559082,9.229999542236328,9.3100004196167,17207221.0,7.380725383758545
2016-02-18,9.579999923706055,9.149999618530273,9.449999809265137,9.1899995803833,26058861.0,7.285591125488281
2016-02-19,9.270000457763672,9.050000190734863,9.170000076293945,9.199999809265137,19804388.0,7.293519020080566
2016-02-22,9.630000114440918,9.390000343322754,9.390000343322754,9.609999656677246,35819309.0,7.618556499481201
2016-02-23,9.609999656677246,9.319999694824219,9.569999694824219,9.420000076293945,20390735.0,7.467929363250732
2016-02-24,9.869999885559082,9.399999618530273,9.430000305175781,9.8100004196167,32644038.0,7.77711296081543
2016-02-25,9.869999885559082,8.829999923706055,9.850000381469727,8.899999618530273,34690634.0,7.055687427520752
2016-02-26,9.359999656677246,8.979999542236328,9.109999656677246,9.239999771118164,24748245.0,7.325230598449707
2016-02-29,9.960000038146973,9.300000190734863,9.5,9.609999656677246,61119287.0,7.618556499481201
2016-03-01,10.430000305175781,9.359999656677246,9.649999618530273,10.130000114440918,71997465.0,8.030799865722656
2016-03-02,11.140000343322754,10.020000457763672,10.100000381469727,11.140000343322754,95043615.0,8.831501007080078
2016-03-03,11.6899995803833,10.680000305175781,11.210000038146973,10.770000457763672,110946156.0,8.538174629211426
2016-03-04,11.15999984741211,10.529999732971191,10.649999618530273,10.65999984741211,61882056.0,8.450969696044922
2016-03-07,10.930000305175781,10.460000038146973,10.8100004196167,10.680000305175781,40089330.0,8.466825485229492
2016-03-08,10.739999771118164,9.979999542236328,10.65999984741211,10.420000076293945,41153223.0,8.260704040527344
2016-03-09,10.140000343322754,9.800000190734863,10.140000343322754,10.100000381469727,34607176.0,8.0070161819458
2016-03-10,10.25,9.84000015258789,10.170000076293945,9.869999885559082,24226962.0,7.82467794418335
2016-03-11,9.869999885559082,9.600000381469727,9.770000457763672,9.779999732971191,18625747.0,7.753329277038574
2016-03-14,10.239999771118164,9.90999984741211,9.920000076293945,10.0600004196167,28497535.0,7.975306034088135
2016-03-15,10.039999961853027,9.779999732971191,10.010000228881836,9.979999542236328,21455505.0,7.9118828773498535
2016-03-16,10.149999618530273,9.920000076293945,9.920000076293945,10.039999961853027,24642313.0,7.959450721740723
2016-03-17,10.239999771118164,9.949999809265137,10.100000381469727,10.220000267028809,39188140.0,8.102149963378906
2016-03-18,10.5,10.180000305175781,10.220000267028809,10.470000267028809,36865000.0,8.30034351348877
2016-03-21,10.779999732971191,10.470000267028809,10.470000267028809,10.609999656677246,41468500.0,8.411330223083496
2016-03-22,10.539999961853027,10.329999923706055,10.510000228881836,10.369999885559082,22016623.0,8.221065521240234
2016-03-23,10.489999771118164,10.239999771118164,10.329999923706055,10.390000343322754,18249228.0,8.236920356750488
2016-03-24,10.670000076293945,10.130000114440918,10.300000190734863,10.380000114440918,33547962.0,8.22899341583252
2016-03-25,10.5,10.229999542236328,10.319999694824219,10.369999885559082,18174730.0,8.221065521240234
2016-03-28,10.380000114440918,9.949999809265137,10.380000114440918,9.989999771118164,28873087.0,7.919810771942139
2016-03-29,10.050000190734863,9.720000267028809,10.039999961853027,9.880000114440918,19313045.0,7.832605838775635
2016-03-30,10.199999809265137,9.920000076293945,9.949999809265137,10.180000305175781,18188833.0,8.07043743133545
2016-03-31,10.220000267028809,10.010000228881836,10.199999809265137,10.0600004196167,14757433.0,7.975306034088135
2016-04-01,10.100000381469727,9.899999618530273,10.069999694824219,10.09000015258789,15181564.0,7.999087810516357
2016-04-05,10.380000114440918,10.069999694824219,10.109999656677246,10.34000015258789,19750657.0,8.197281837463379
2016-04-06,10.430000305175781,10.210000038146973,10.34000015258789,10.3100004196167,14092412.0,8.17349910736084
2016-04-07,10.489999771118164,10.220000267028809,10.40999984741211,10.300000190734863,22357129.0,8.165571212768555
2016-04-08,10.579999923706055,10.25,10.34000015258789,10.369999885559082,23563737.0,8.221065521240234
2016-04-11,10.699999809265137,10.380000114440918,10.430000305175781,10.619999885559082,29306204.0,8.419259071350098
2016-04-12,10.640000343322754,10.40999984741211,10.619999885559082,10.529999732971191,14526474.0,8.347908973693848
2016-04-13,10.819999694824219,10.529999732971191,10.529999732971191,10.59000015258789,30718410.0,8.395475387573242
2016-04-14,10.8100004196167,10.649999618530273,10.680000305175781,10.720000267028809,19577147.0,8.498536109924316
2016-04-15,10.979999542236328,10.609999656677246,10.729999542236328,10.90999984741211,23074321.0,8.649163246154785
2016-04-18,10.800000190734863,10.539999961853027,10.770000457763672,10.579999923706055,16646127.0,8.387547492980957
2016-04-19,10.75,10.59000015258789,10.6899995803833,10.6899995803833,16936969.0,8.474752426147461
2016-04-20,10.819999694824219,10.100000381469727,10.699999809265137,10.4399995803833,26463022.0,8.276558876037598
2016-04-21,10.430000305175781,10.180000305175781,10.369999885559082,10.1899995803833,12446379.0,8.078365325927734
2016-04-22,10.449999809265137,10.050000190734863,10.119999885559082,10.430000305175781,13015826.0,8.268631935119629
2016-04-25,10.729999542236328,10.329999923706055,10.359999656677246,10.670000076293945,15475550.0,8.458897590637207
2016-04-26,10.9399995803833,10.600000381469727,10.65999984741211,10.890000343322754,20260742.0,8.633308410644531
2016-04-27,10.9399995803833,10.6899995803833,10.779999732971191,10.869999885559082,23865674.0,8.617452621459961
2016-04-28,10.890000343322754,10.449999809265137,10.890000343322754,10.729999542236328,17300070.0,8.506464004516602
2016-04-29,10.5600004196167,10.319999694824219,10.5,10.380000114440918,22168264.0,8.22899341583252
2016-05-03,10.579999923706055,10.399999618530273,10.399999618530273,10.5600004196167,22780612.0,8.371692657470703
2016-05-04,10.640000343322754,10.470000267028809,10.520000457763672,10.539999961853027,15455073.0,8.355836868286133
2016-05-05,10.75,10.449999809265137,10.550000190734863,10.65999984741211,19313468.0,8.450969696044922
2016-05-06,10.779999732971191,10.300000190734863,10.729999542236328,10.319999694824219,19275134.0,8.181426048278809
2016-05-09,10.319999694824219,9.890000343322754,10.239999771118164,9.960000038146973,17019433.0,7.8960280418396
2016-05-10,10.199999809265137,9.989999771118164,10.0600004196167,10.100000381469727,9468438.0,8.0070161819458
2016-05-11,10.239999771118164,10.0600004196167,10.140000343322754,10.119999885559082,9474483.0,8.022871971130371
2016-05-12,10.100000381469727,9.920000076293945,10.050000190734863,10.069999694824219,8740945.0,7.9832329750061035
2016-05-13,10.15999984741211,9.920000076293945,10.010000228881836,10.0,6247379.0,7.927739143371582
2016-05-16,10.079999923706055,9.9399995803833,9.960000038146973,10.079999923706055,6263544.0,7.991159915924072
2016-05-17,10.149999618530273,9.960000038146973,10.100000381469727,10.020000457763672,6125060.0,7.943594932556152
2016-05-18,10.010000228881836,9.619999885559082,9.989999771118164,9.859999656677246,12041961.0,7.8167500495910645
2016-05-19,9.949999809265137,9.789999961853027,9.859999656677246,9.8100004196167,6033528.0,7.77711296081543
2016-05-20,9.859999656677246,9.720000267028809,9.789999961853027,9.829999923706055,4885721.0,7.792967319488525
2016-05-23,9.960000038146973,9.819999694824219,9.850000381469727,9.930000305175781,7133294.0,7.872244834899902
2016-05-24,9.930000305175781,9.739999771118164,9.890000343322754,9.800000190734863,6377501.0,7.7691850662231445
2016-05-25,9.880000114440918,9.680000305175781,9.850000381469727,9.680000305175781,7915562.0,7.674051284790039
2016-05-26,9.760000228881836,9.5600004196167,9.729999542236328,9.720000267028809,7653437.0,7.7057623863220215
2016-05-27,10.0600004196167,9.699999809265137,9.699999809265137,9.9399995803833,14047014.0,7.880172252655029
2016-05-30,10.039999961853027,9.850000381469727,10.0,10.020000457763672,12004108.0,7.943594932556152
2016-05-31,10.319999694824219,10.0,10.010000228881836,10.289999961853027,20275446.0,8.15764331817627
2016-06-01,10.40999984741211,10.220000267028809,10.279999732971191,10.239999771118164,14432076.0,8.11800479888916
2016-06-02,10.8100004196167,10.5600004196167,10.5600004196167,10.609999656677246,29442313.0,8.411330223083496
2016-06-03,10.680000305175781,10.5600004196167,10.630000114440918,10.630000114440918,17753501.0,8.427186965942383
2016-06-06,10.8100004196167,10.510000228881836,10.510000228881836,10.680000305175781,15318793.0,8.466825485229492
2016-06-07,10.75,10.600000381469727,10.699999809265137,10.65999984741211,9246396.0,8.450969696044922
2016-06-08,10.960000038146973,10.630000114440918,10.670000076293945,10.850000381469727,26163833.0,8.60159683227539
2016-06-13,10.9399995803833,10.420000076293945,10.75,10.460000038146973,21191514.0,8.292415618896484
2016-06-14,10.579999923706055,10.350000381469727,10.579999923706055,10.460000038146973,12394694.0,8.292415618896484
2016-06-15,10.779999732971191,10.350000381469727,10.390000343322754,10.6899995803833,23143292.0,8.474752426147461
2016-06-16,10.9399995803833,10.619999885559082,10.649999618530273,10.829999923706055,31723741.0,8.585740089416504
2016-06-17,11.359999656677246,10.899999618530273,10.90999984741211,11.210000038146973,29576270.0,8.886995315551758
2016-06-20,11.420000076293945,10.979999542236328,11.300000190734863,11.300000190734863,29688483.0,8.958346366882324
2016-06-21,11.899999618530273,11.140000343322754,11.300000190734863,11.850000381469727,96359459.0,9.394371032714844
2016-06-22,11.75,11.479999542236328,11.670000076293945,11.550000190734863,23106829.0,9.156538963317871
2016-06-23,11.609999656677246,11.100000381469727,11.5,11.180000305175781,29758365.0,8.863211631774902
2016-06-24,11.3100004196167,10.739999771118164,11.199999809265137,10.930000305175781,32708387.0,8.665019035339355
2016-06-27,11.119999885559082,10.869999885559082,10.899999618530273,11.100000381469727,15024627.0,8.799790382385254
2016-06-28,11.170000076293945,10.890000343322754,11.0,11.100000381469727,14559274.0,8.799790382385254
2016-06-29,11.289999961853027,11.020000457763672,11.100000381469727,11.15999984741211,14064694.0,8.847355842590332
2016-06-30,11.300000190734863,11.050000190734863,11.25,11.119999885559082,14157745.0,8.815646171569824
2016-07-01,11.15999984741211,11.0,11.130000114440918,11.050000190734863,13007086.0,8.760150909423828
2016-07-04,11.34000015258789,10.949999809265137,10.979999542236328,11.270000457763672,19492031.0,8.934561729431152
2016-07-05,11.319999694824219,11.180000305175781,11.270000457763672,11.25,13031168.0,8.918704986572266
2016-07-06,11.470000267028809,11.210000038146973,11.300000190734863,11.300000190734863,16826709.0,8.958346366882324
2016-07-07,11.449999809265137,11.199999809265137,11.289999961853027,11.329999923706055,14878370.0,8.982128143310547
2016-07-08,11.300000190734863,11.100000381469727,11.289999961853027,11.15999984741211,11229152.0,8.847355842590332
2016-07-11,11.229999542236328,10.979999542236328,11.210000038146973,10.989999771118164,14047640.0,8.712584495544434
2016-07-12,11.289999961853027,10.899999618530273,10.979999542236328,11.270000457763672,16469656.0,8.934561729431152
2016-07-13,11.529999732971191,11.279999732971191,11.350000381469727,11.460000038146973,22383687.0,9.085188865661621
2016-07-14,11.510000228881836,11.329999923706055,11.479999542236328,11.399999618530273,10435775.0,9.03762149810791
2016-07-15,11.569999694824219,11.399999618530273,11.430000305175781,11.40999984741211,10071276.0,9.045550346374512
2016-07-18,11.479999542236328,11.289999961853027,11.380000114440918,11.3100004196167,9226688.0,8.966273307800293
2016-07-19,11.369999885559082,11.149999618530273,11.3100004196167,11.229999542236328,10306427.0,8.902850151062012
2016-07-20,11.399999618530273,11.210000038146973,11.260000228881836,11.270000457763672,6440028.0,8.934561729431152
2016-07-21,11.4399995803833,11.260000228881836,11.289999961853027,11.390000343322754,8633710.0,9.029695510864258
2016-07-22,11.420000076293945,11.220000267028809,11.380000114440918,11.260000228881836,7284752.0,8.926633834838867
2016-07-25,11.270000457763672,11.069999694824219,11.239999771118164,11.140000343322754,10518859.0,8.831501007080078
2016-07-26,11.300000190734863,11.140000343322754,11.15999984741211,11.289999961853027,6638934.0,8.950417518615723
2016-07-27,11.460000038146973,10.9399995803833,11.279999732971191,11.199999809265137,19367832.0,8.879067420959473
2016-07-28,11.359999656677246,11.079999923706055,11.149999618530273,11.34000015258789,11435377.0,8.990056037902832
2016-07-29,11.40999984741211,11.279999732971191,11.300000190734863,11.350000381469727,11628595.0,8.997983932495117
2016-08-01,11.34000015258789,10.989999771118164,11.300000190734863,11.0600004196167,11108040.0,8.76807975769043
2016-08-02,11.109999656677246,10.989999771118164,11.029999732971191,11.100000381469727,6957527.0,8.799790382385254
2016-08-03,11.319999694824219,11.020000457763672,11.0600004196167,11.270000457763672,11969276.0,8.934561729431152
2016-08-04,11.529999732971191,11.149999618530273,11.270000457763672,11.489999771118164,16133312.0,9.10897159576416
2016-08-05,11.819999694824219,11.34000015258789,11.5600004196167,11.470000267028809,26436185.0,9.09311580657959
2016-08-08,11.9399995803833,11.5,11.510000228881836,11.859999656677246,27536715.0,9.402297973632812
2016-08-09,12.149999618530273,11.850000381469727,11.989999771118164,11.890000343322754,27294357.0,9.426080703735352
2016-08-10,12.170000076293945,11.729999542236328,11.920000076293945,11.989999771118164,23296100.0,9.505358695983887
2016-08-11,12.020000457763672,11.699999809265137,12.0,11.699999809265137,12652612.0,9.2754545211792
2016-08-12,12.760000228881836,11.65999984741211,11.6899995803833,12.550000190734863,46237083.0,9.949312210083008
2016-08-15,13.75,12.680000305175781,12.680000305175781,13.649999618530273,84079359.0,10.821362495422363
2016-08-16,13.800000190734863,13.100000381469727,13.65999984741211,13.140000343322754,62447289.0,10.417049407958984
2016-08-17,13.119999885559082,12.8100004196167,13.100000381469727,12.90999984741211,31428669.0,10.234711647033691
2016-08-18,13.760000228881836,12.829999923706055,12.880000114440918,13.130000114440918,56854853.0,10.4091215133667
2016-08-19,13.270000457763672,12.859999656677246,13.079999923706055,12.989999771118164,28197132.0,10.298131942749023
2016-08-22,13.25,12.850000381469727,13.050000190734863,12.890000343322754,20555239.0,10.218855857849121
2016-08-23,12.949999809265137,12.680000305175781,12.850000381469727,12.739999771118164,18160099.0,10.09993839263916
2016-08-24,12.970000267028809,12.649999618530273,12.800000190734863,12.6899995803833,16742518.0,10.060300827026367
2016-08-25,12.510000228881836,12.029999732971191,12.510000228881836,12.199999809265137,34164249.0,9.671842575073242
2016-08-26,12.350000381469727,12.130000114440918,12.279999732971191,12.229999542236328,16616550.0,9.695624351501465
2016-08-29,12.520000457763672,12.1899995803833,12.270000457763672,12.510000228881836,15360547.0,9.917601585388184
2016-08-30,12.609999656677246,12.3100004196167,12.460000038146973,12.329999923706055,11415188.0,9.774901390075684
2016-08-31,12.850000381469727,12.3100004196167,12.350000381469727,12.59000015258789,21873862.0,9.981022834777832
2016-09-01,12.609999656677246,12.100000381469727,12.539999961853027,12.109999656677246,20024102.0,9.600491523742676
2016-09-02,12.25,11.880000114440918,12.119999885559082,12.130000114440918,17027230.0,9.61634635925293
2016-09-05,12.199999809265137,12.079999923706055,12.100000381469727,12.09000015258789,8764481.0,9.584636688232422
2016-09-06,12.170000076293945,11.920000076293945,12.09000015258789,12.140000343322754,13796512.0,9.624275207519531
2016-09-07,12.3100004196167,12.100000381469727,12.15999984741211,12.119999885559082,12904021.0,9.608419418334961
2016-09-08,12.319999694824219,12.100000381469727,12.15999984741211,12.180000305175781,11610903.0,9.655986785888672
2016-09-09,12.220000267028809,11.949999809265137,12.220000267028809,11.960000038146973,17588292.0,9.481576919555664
2016-09-12,11.90999984741211,11.609999656677246,11.819999694824219,11.880000114440918,22014506.0,9.418153762817383
2016-09-13,11.899999618530273,11.710000038146973,11.899999618530273,11.819999694824219,11172862.0,9.370587348937988
2016-09-14,11.850000381469727,11.640000343322754,11.760000228881836,11.65999984741211,13300886.0,9.243742942810059
2016-09-19,11.9399995803833,11.6899995803833,11.6899995803833,11.899999618530273,9472292.0,9.434008598327637
2016-09-20,12.260000228881836,11.920000076293945,11.930000305175781,12.130000114440918,16207140.0,9.61634635925293
2016-09-21,12.34000015258789,12.069999694824219,12.15999984741211,12.1899995803833,15298168.0,9.66391372680664
2016-09-22,12.869999885559082,12.350000381469727,12.350000381469727,12.65999984741211,43559945.0,10.036517143249512
2016-09-23,12.850000381469727,12.520000457763672,12.699999809265137,12.600000381469727,21153069.0,9.988951683044434
2016-09-26,13.100000381469727,12.65999984741211,12.760000228881836,12.75,23053011.0,10.107867240905762
2016-09-27,13.079999923706055,12.619999885559082,12.710000038146973,12.930000305175781,24961020.0,10.250567436218262
2016-09-28,12.989999771118164,12.600000381469727,12.989999771118164,12.739999771118164,16242767.0,10.09993839263916
2016-09-29,12.869999885559082,12.579999923706055,12.6899995803833,12.739999771118164,14549832.0,10.09993839263916
2016-09-30,12.699999809265137,12.449999809265137,12.529999732971191,12.569999694824219,12633362.0,10.164628982543945
2016-10-10,12.109999656677246,11.600000381469727,12.09000015258789,11.850000381469727,37565138.0,9.582409858703613
2016-10-11,11.9399995803833,11.729999542236328,11.850000381469727,11.819999694824219,18069442.0,9.558148384094238
2016-10-12,11.989999771118164,11.760000228881836,11.779999732971191,11.979999542236328,15668119.0,9.687532424926758
2016-10-13,12.010000228881836,11.829999923706055,11.970000267028809,11.890000343322754,12080604.0,9.614752769470215
2016-10-14,11.949999809265137,11.819999694824219,11.899999618530273,11.859999656677246,7392087.0,9.590494155883789
2016-10-17,11.90999984741211,11.649999618530273,11.8100004196167,11.670000076293945,10315959.0,9.43685245513916
2016-10-18,11.869999885559082,11.649999618530273,11.699999809265137,11.859999656677246,9261461.0,9.590494155883789
2016-10-19,11.930000305175781,11.789999961853027,11.850000381469727,11.829999923706055,7514225.0,9.566235542297363
2016-10-20,12.039999961853027,11.789999961853027,11.800000190734863,12.029999732971191,11614561.0,9.7279634475708
2016-10-21,11.869999885559082,11.729999542236328,11.800000190734863,11.789999961853027,24476021.0,9.533889770507812
2016-10-24,11.930000305175781,11.75,11.800000190734863,11.850000381469727,16462013.0,9.582409858703613
2016-10-25,11.890000343322754,11.800000190734863,11.850000381469727,11.819999694824219,9848132.0,9.558148384094238
2016-10-26,11.890000343322754,11.770000457763672,11.859999656677246,11.859999656677246,11084704.0,9.590494155883789
2016-10-27,11.930000305175781,11.800000190734863,11.84000015258789,11.880000114440918,8483676.0,9.606667518615723
2016-10-28,12.010000228881836,11.850000381469727,11.850000381469727,11.880000114440918,13721659.0,9.606667518615723
2016-10-31,11.890000343322754,11.770000457763672,11.859999656677246,11.800000190734863,9341811.0,9.541975975036621
2016-11-01,11.84000015258789,11.6899995803833,11.800000190734863,11.739999771118164,19266070.0,9.49345874786377
2016-11-02,11.760000228881836,11.6899995803833,11.710000038146973,11.720000267028809,8745559.0,9.477285385131836
2016-11-03,11.760000228881836,11.640000343322754,11.6899995803833,11.729999542236328,8022092.0,9.485370635986328
2016-11-04,11.800000190734863,11.710000038146973,11.720000267028809,11.729999542236328,7148790.0,9.485370635986328
2016-11-07,11.779999732971191,11.680000305175781,11.75,11.699999809265137,5773958.0,9.461112022399902
2016-11-08,11.75,11.630000114440918,11.720000267028809,11.670000076293945,8123351.0,9.43685245513916
2016-11-09,11.710000038146973,11.510000228881836,11.670000076293945,11.630000114440918,9781702.0,9.404508590698242
2016-11-10,11.930000305175781,11.680000305175781,11.720000267028809,11.880000114440918,15723937.0,9.606667518615723
2016-11-11,11.890000343322754,11.779999732971191,11.880000114440918,11.869999885559082,10688742.0,9.598581314086914
2016-11-14,12.050000190734863,11.819999694824219,11.84000015258789,11.979999542236328,15328605.0,9.687532424926758
2016-11-15,12.359999656677246,11.960000038146973,11.979999542236328,12.220000267028809,17256762.0,9.881606101989746
2016-11-16,12.329999923706055,12.140000343322754,12.170000076293945,12.15999984741211,8705899.0,9.833087921142578
2016-11-17,12.229999542236328,12.0,12.140000343322754,12.020000457763672,12290007.0,9.719877243041992
2016-11-18,12.300000190734863,12.0,12.149999618530273,12.039999961853027,18620558.0,9.73604965209961
2016-11-21,12.380000114440918,12.020000457763672,12.0600004196167,12.279999732971191,19413634.0,9.930124282836914
2016-11-22,12.380000114440918,12.25,12.279999732971191,12.34000015258789,9613026.0,9.978642463684082
2016-11-23,12.850000381469727,12.300000190734863,12.329999923706055,12.449999809265137,29706231.0,10.06759262084961
2016-11-24,13.0,12.359999656677246,12.449999809265137,12.789999961853027,27074632.0,10.342531204223633
2016-11-25,14.069999694824219,12.899999618530273,12.899999618530273,13.529999732971191,79922477.0,10.940926551818848
2016-11-28,13.649999618530273,13.3100004196167,13.319999694824219,13.4399995803833,34295090.0,10.868148803710938
2016-11-29,13.510000228881836,13.119999885559082,13.329999923706055,13.149999618530273,34493080.0,10.633642196655273
2016-11-30,13.329999923706055,12.739999771118164,13.1899995803833,12.979999542236328,24415373.0,10.496173858642578
2016-12-01,14.279999732971191,13.100000381469727,13.100000381469727,13.84000015258789,66869164.0,11.191605567932129
2016-12-02,13.789999961853027,13.180000305175781,13.779999732971191,13.300000190734863,38741811.0,10.754939079284668
2016-12-05,12.850000381469727,12.359999656677246,12.800000190734863,12.569999694824219,37236814.0,10.164628982543945
2016-12-06,12.59000015258789,12.380000114440918,12.529999732971191,12.40999984741211,13076219.0,10.035247802734375
2016-12-07,12.649999618530273,12.380000114440918,12.449999809265137,12.619999885559082,12307425.0,10.205062866210938
2016-12-08,12.6899995803833,12.479999542236328,12.649999618530273,12.5,10921545.0,10.108025550842285
2016-12-09,12.800000190734863,12.350000381469727,12.399999618530273,12.619999885559082,15801574.0,10.205062866210938
2016-12-12,12.65999984741211,12.100000381469727,12.579999923706055,12.329999923706055,17389159.0,9.970556259155273
2016-12-13,12.479999542236328,12.100000381469727,12.229999542236328,12.369999885559082,9888275.0,10.002901077270508
2016-12-14,12.430000305175781,12.109999656677246,12.300000190734863,12.239999771118164,7372623.0,9.897777557373047
2016-12-15,12.270000457763672,12.069999694824219,12.199999809265137,12.109999656677246,7668291.0,9.792654991149902
2016-12-16,12.180000305175781,12.050000190734863,12.130000114440918,12.149999618530273,5941195.0,9.824999809265137
2016-12-19,12.119999885559082,11.869999885559082,12.109999656677246,11.90999984741211,10886359.0,9.630926132202148
2016-12-20,11.920000076293945,11.6899995803833,11.920000076293945,11.770000457763672,8454414.0,9.517717361450195
2016-12-21,11.920000076293945,11.779999732971191,11.789999961853027,11.84000015258789,5671530.0,9.574321746826172
2016-12-22,11.930000305175781,11.710000038146973,11.800000190734863,11.890000343322754,5270423.0,9.614752769470215
2016-12-23,11.90999984741211,11.6899995803833,11.890000343322754,11.75,5047338.0,9.501543998718262
2016-12-26,11.819999694824219,11.4399995803833,11.739999771118164,11.800000190734863,10751954.0,9.541975975036621
2016-12-27,11.920000076293945,11.739999771118164,11.779999732971191,11.84000015258789,6477095.0,9.574321746826172
2016-12-28,11.850000381469727,11.579999923706055,11.800000190734863,11.65999984741211,5428051.0,9.428766250610352
2016-12-29,11.84000015258789,11.579999923706055,11.619999885559082,11.710000038146973,4352016.0,9.469198226928711
2016-12-30,11.829999923706055,11.670000076293945,11.680000305175781,11.8100004196167,4388361.0,9.550063133239746
2017-01-03,11.90999984741211,11.65999984741211,11.850000381469727,11.819999694824219,7427029.0,9.558148384094238
2017-01-04,11.949999809265137,11.789999961853027,11.829999923706055,11.90999984741211,7452854.0,9.630926132202148
2017-01-05,11.960000038146973,11.850000381469727,11.9399995803833,11.869999885559082,5306612.0,9.598581314086914
2017-01-06,11.899999618530273,11.789999961853027,11.880000114440918,11.890000343322754,5614089.0,9.614752769470215
2017-01-09,11.9399995803833,11.850000381469727,11.899999618530273,11.920000076293945,5201484.0,9.639013290405273
2017-01-10,11.960000038146973,11.880000114440918,11.930000305175781,11.890000343322754,5297097.0,9.614752769470215
2017-01-11,11.880000114440918,11.649999618530273,11.850000381469727,11.649999618530273,8781974.0,9.420679092407227
2017-01-12,11.6899995803833,11.399999618530273,11.649999618530273,11.489999771118164,7209051.0,9.29129695892334
2017-01-13,11.600000381469727,11.350000381469727,11.529999732971191,11.479999542236328,12066399.0,9.283210754394531
2017-01-16,11.699999809265137,11.300000190734863,11.399999618530273,11.65999984741211,16391073.0,9.428766250610352
2017-01-17,11.670000076293945,11.539999961853027,11.609999656677246,11.609999656677246,4765275.0,9.388334274291992
2017-01-18,11.720000267028809,11.550000190734863,11.600000381469727,11.699999809265137,5751451.0,9.461112022399902
2017-01-19,11.729999542236328,11.649999618530273,11.699999809265137,11.680000305175781,4932164.0,9.444939613342285
2017-01-20,11.739999771118164,11.65999984741211,11.699999809265137,11.710000038146973,5799074.0,9.469198226928711
2017-01-23,11.760000228881836,11.6899995803833,11.729999542236328,11.720000267028809,5583775.0,9.477285385131836
2017-01-24,11.729999542236328,11.630000114440918,11.729999542236328,11.680000305175781,4584693.0,9.444939613342285
2017-01-25,11.699999809265137,11.600000381469727,11.680000305175781,11.65999984741211,4555905.0,9.428766250610352
2017-01-26,11.729999542236328,11.649999618530273,11.680000305175781,11.6899995803833,7868534.0,9.453024864196777
2017-02-03,11.710000038146973,11.550000190734863,11.699999809265137,11.569999694824219,4433946.0,9.355988502502441
2017-02-06,11.600000381469727,11.470000267028809,11.529999732971191,11.539999961853027,8065576.0,9.3317289352417
2017-02-07,11.569999694824219,11.510000228881836,11.510000228881836,11.539999961853027,3672918.0,9.3317289352417
2017-02-08,11.65999984741211,11.479999542236328,11.5600004196167,11.649999618530273,5403052.0,9.420679092407227
2017-02-09,11.989999771118164,11.65999984741211,11.670000076293945,11.800000190734863,12343975.0,9.541975975036621
2017-02-10,11.880000114440918,11.739999771118164,11.829999923706055,11.84000015258789,10754725.0,9.574321746826172
2017-02-13,11.880000114440918,11.729999542236328,11.850000381469727,11.8100004196167,16006595.0,9.550063133239746
2017-02-14,11.9399995803833,11.829999923706055,11.850000381469727,11.859999656677246,12006823.0,9.590494155883789
2017-02-15,11.949999809265137,11.800000190734863,11.859999656677246,11.8100004196167,10070705.0,9.550063133239746
2017-02-16,11.84000015258789,11.760000228881836,11.8100004196167,11.819999694824219,9203793.0,9.558148384094238
2017-02-17,11.869999885559082,11.729999542236328,11.819999694824219,11.760000228881836,9704182.0,9.50963020324707
2017-02-20,12.050000190734863,11.760000228881836,11.760000228881836,12.029999732971191,16968911.0,9.7279634475708
2017-02-21,12.40999984741211,12.0,12.0,12.210000038146973,23623692.0,9.873519897460938
2017-02-22,12.479999542236328,12.170000076293945,12.170000076293945,12.40999984741211,16558236.0,10.035247802734375
2017-02-23,12.5,12.1899995803833,12.390000343322754,12.279999732971191,9682436.0,9.930124282836914
2017-02-24,12.300000190734863,12.0600004196167,12.289999961853027,12.220000267028809,6961193.0,9.881606101989746
2017-02-27,12.210000038146973,11.970000267028809,12.199999809265137,11.979999542236328,8497328.0,9.687532424926758
2017-02-28,12.4399995803833,11.920000076293945,11.979999542236328,12.279999732971191,12558960.0,9.930124282836914
2017-03-01,12.470000267028809,12.210000038146973,12.270000457763672,12.34000015258789,13147119.0,9.978642463684082
2017-03-02,12.390000343322754,12.029999732971191,12.350000381469727,12.100000381469727,8950352.0,9.784568786621094
2017-03-03,12.130000114440918,11.970000267028809,12.069999694824219,12.119999885559082,7948398.0,9.800741195678711
2017-03-06,12.199999809265137,12.069999694824219,12.119999885559082,12.180000305175781,6769983.0,9.849261283874512
2017-03-07,12.270000457763672,12.119999885559082,12.170000076293945,12.25,7428500.0,9.905865669250488
2017-03-08,12.399999618530273,12.1899995803833,12.229999542236328,12.289999961853027,12628733.0,9.938211441040039
2017-03-09,12.399999618530273,12.100000381469727,12.350000381469727,12.25,9865421.0,9.905865669250488
2017-03-10,12.630000114440918,12.210000038146973,12.25,12.460000038146973,17471732.0,10.075678825378418
2017-03-13,13.0,12.329999923706055,12.420000076293945,12.869999885559082,28603637.0,10.407222747802734
2017-03-14,12.949999809265137,12.600000381469727,12.84000015258789,12.739999771118164,19443020.0,10.302099227905273
2017-03-15,13.039999961853027,12.619999885559082,12.649999618530273,12.9399995803833,24214326.0,10.463827133178711
2017-03-16,13.100000381469727,12.75,12.949999809265137,12.850000381469727,26232736.0,10.391050338745117
2017-03-17,12.880000114440918,12.390000343322754,12.859999656677246,12.449999809265137,28720108.0,10.06759262084961
2017-03-20,12.390000343322754,12.039999961853027,12.319999694824219,12.260000228881836,21695236.0,9.91395092010498
2017-03-21,12.34000015258789,12.119999885559082,12.210000038146973,12.300000190734863,12574502.0,9.946297645568848
2017-03-22,12.25,12.109999656677246,12.25,12.149999618530273,10373483.0,9.824999809265137
2017-03-23,12.34000015258789,12.140000343322754,12.15999984741211,12.220000267028809,9382593.0,9.881606101989746
2017-03-24,12.5,12.170000076293945,12.220000267028809,12.470000267028809,14040940.0,10.08376693725586
2017-03-27,12.479999542236328,12.279999732971191,12.479999542236328,12.380000114440918,7435819.0,10.01098918914795
2017-03-28,12.359999656677246,12.149999618530273,12.3100004196167,12.239999771118164,8784849.0,9.897777557373047
2017-03-29,12.25,12.109999656677246,12.210000038146973,12.170000076293945,5761077.0,9.84117317199707
2017-03-30,12.199999809265137,11.9399995803833,12.199999809265137,12.09000015258789,6973600.0,9.776483535766602
2017-03-31,12.149999618530273,12.020000457763672,12.0600004196167,12.050000190734863,7942251.0,9.74413776397705
2017-04-05,13.260000228881836,12.899999618530273,13.260000228881836,13.260000228881836,52276318.0,10.722594261169434
2017-04-06,13.770000457763672,13.010000228881836,13.649999618530273,13.119999885559082,106641383.0,10.609384536743164
2017-04-07,13.329999923706055,12.470000267028809,12.800000190734863,12.989999771118164,65651406.0,10.504260063171387
2017-04-10,13.949999809265137,12.710000038146973,12.800000190734863,13.619999885559082,104552909.0,11.013704299926758
2017-04-11,14.600000381469727,13.399999618530273,13.430000305175781,14.25,110166317.0,11.523149490356445
2017-04-12,13.930000305175781,12.899999618530273,13.800000190734863,13.069999694824219,71474824.0,10.568950653076172
2017-04-13,13.760000228881836,12.930000305175781,12.989999771118164,13.5600004196167,53102981.0,10.965187072753906
2017-04-14,13.779999732971191,13.170000076293945,13.479999542236328,13.220000267028809,40843904.0,10.690248489379883
2017-04-17,13.1899995803833,12.319999694824219,13.1899995803833,12.550000190734863,47836954.0,10.148458480834961
2017-04-18,12.729999542236328,12.319999694824219,12.470000267028809,12.399999618530273,24472206.0,10.027161598205566
2017-04-19,12.569999694824219,12.069999694824219,12.350000381469727,12.550000190734863,28024023.0,10.148458480834961
2017-04-20,12.5,12.109999656677246,12.479999542236328,12.420000076293945,24088835.0,10.0433349609375
2017-04-21,12.510000228881836,12.260000228881836,12.420000076293945,12.479999542236328,16407207.0,10.091851234436035
2017-04-24,12.399999618530273,12.0,12.359999656677246,12.329999923706055,21306156.0,9.970556259155273
2017-04-25,12.65999984741211,12.149999618530273,12.329999923706055,12.430000305175781,21085867.0,10.051421165466309
2017-04-26,12.630000114440918,12.25,12.350000381469727,12.600000381469727,23077618.0,10.18889045715332
2017-04-27,12.5,12.0600004196167,12.5,12.210000038146973,24355025.0,9.873519897460938
2017-04-28,12.0,11.609999656677246,11.979999542236328,11.989999771118164,33226282.0,9.69561767578125
2017-05-02,11.899999618530273,11.550000190734863,11.890000343322754,11.5600004196167,29479579.0,9.347902297973633
2017-05-03,11.670000076293945,11.180000305175781,11.600000381469727,11.210000038146973,30277559.0,9.0648775100708
2017-05-04,11.539999961853027,11.0600004196167,11.220000267028809,11.289999961853027,23344050.0,9.129569053649902
2017-05-05,11.350000381469727,11.109999656677246,11.1899995803833,11.300000190734863,17326938.0,9.137655258178711
2017-05-08,11.329999923706055,11.050000190734863,11.199999809265137,11.289999961853027,21673996.0,9.129569053649902
2017-05-09,11.279999732971191,11.109999656677246,11.170000076293945,11.15999984741211,9970473.0,9.024444580078125
2017-05-10,11.260000228881836,10.890000343322754,11.130000114440918,10.9399995803833,11602833.0,8.846543312072754
2017-05-11,11.100000381469727,10.800000190734863,10.9399995803833,11.069999694824219,15810225.0,8.951667785644531
2017-05-12,11.119999885559082,10.949999809265137,11.069999694824219,11.0600004196167,10831330.0,8.943581581115723
2017-05-15,11.630000114440918,11.0,11.050000190734863,11.479999542236328,22914267.0,9.283210754394531
2017-05-16,11.529999732971191,11.199999809265137,11.369999885559082,11.510000228881836,17598977.0,9.307470321655273
2017-05-17,11.619999885559082,11.399999618530273,11.460000038146973,11.489999771118164,15704136.0,9.29129695892334
2017-05-18,11.479999542236328,11.210000038146973,11.380000114440918,11.350000381469727,13499887.0,9.178088188171387
2017-05-19,11.369999885559082,11.210000038146973,11.289999961853027,11.279999732971191,6992051.0,9.121482849121094
2017-05-22,11.260000228881836,10.800000190734863,11.25,11.140000343322754,12305284.0,9.008272171020508
2017-05-23,11.1899995803833,10.9399995803833,11.0600004196167,11.149999618530273,13865839.0,9.016359329223633
2017-05-24,11.149999618530273,10.859999656677246,11.069999694824219,11.130000114440918,7179224.0,9.0001859664917
2017-05-25,11.670000076293945,11.149999618530273,11.1899995803833,11.649999618530273,24748043.0,9.420679092407227
2017-05-26,11.720000267028809,11.420000076293945,11.550000190734863,11.550000190734863,12594485.0,9.339815139770508
2017-05-31,11.859999656677246,11.520000457763672,11.8100004196167,11.670000076293945,16619708.0,9.43685245513916
2017-06-01,11.850000381469727,11.529999732971191,11.579999923706055,11.789999961853027,17807931.0,9.533889770507812
2017-06-02,11.859999656677246,11.520000457763672,11.710000038146973,11.779999732971191,10630627.0,9.525802612304688
2017-06-05,11.510000228881836,11.220000267028809,11.430000305175781,11.369999885559082,11982151.0,9.475798606872559
2017-06-06,11.4399995803833,11.279999732971191,11.3100004196167,11.380000114440918,6339262.0,9.484132766723633
2017-06-07,11.529999732971191,11.359999656677246,11.380000114440918,11.5,10740327.0,9.584141731262207
2017-06-08,11.539999961853027,11.380000114440918,11.479999542236328,11.40999984741211,7315204.0,9.509135246276855
2017-06-09,11.479999542236328,11.369999885559082,11.390000343322754,11.449999809265137,6928180.0,9.542470932006836
2017-06-12,11.65999984741211,11.350000381469727,11.359999656677246,11.5600004196167,18800205.0,9.634145736694336
2017-06-13,11.5600004196167,11.380000114440918,11.5,11.489999771118164,13319215.0,9.575807571411133
2017-06-14,11.449999809265137,11.170000076293945,11.40999984741211,11.199999809265137,14063095.0,9.33411979675293
2017-06-15,11.25,11.109999656677246,11.15999984741211,11.15999984741211,9705647.0,9.30078411102295
2017-06-16,11.199999809265137,11.100000381469727,11.170000076293945,11.15999984741211,4931665.0,9.30078411102295
2017-06-19,11.15999984741211,11.15999984741211,11.15999984741211,11.15999984741211,0.0,9.30078411102295
2017-06-20,11.180000305175781,11.119999885559082,11.149999618530273,11.130000114440918,5573573.0,9.275782585144043
2017-06-21,11.229999542236328,11.109999656677246,11.170000076293945,11.220000267028809,6425428.0,9.350789070129395
2017-06-22,11.289999961853027,11.15999984741211,11.199999809265137,11.239999771118164,11231174.0,9.367456436157227
2017-06-23,11.34000015258789,11.109999656677246,11.229999542236328,11.300000190734863,11670106.0,9.417460441589355
2017-06-26,11.65999984741211,11.220000267028809,11.300000190734863,11.539999961853027,16407574.0,9.617478370666504
2017-06-27,11.539999961853027,11.399999618530273,11.510000228881836,11.40999984741211,6212229.0,9.509135246276855
2017-06-28,11.520000457763672,11.350000381469727,11.369999885559082,11.369999885559082,6055242.0,9.475798606872559
2017-06-29,11.510000228881836,11.359999656677246,11.369999885559082,11.460000038146973,5995217.0,9.550806045532227
2017-06-30,11.479999542236328,11.34000015258789,11.460000038146973,11.4399995803833,6022870.0,9.534136772155762
2017-07-03,11.460000038146973,11.380000114440918,11.460000038146973,11.430000305175781,4432016.0,9.525802612304688
2017-07-04,11.449999809265137,11.329999923706055,11.449999809265137,11.399999618530273,8017030.0,9.500801086425781
2017-07-05,11.489999771118164,11.380000114440918,11.399999618530273,11.460000038146973,5476601.0,9.550806045532227
2017-07-06,11.460000038146973,11.300000190734863,11.460000038146973,11.34000015258789,7121900.0,9.450797080993652
2017-07-07,11.460000038146973,11.260000228881836,11.369999885559082,11.449999809265137,6587532.0,9.542470932006836
2017-07-10,11.59000015258789,11.380000114440918,11.4399995803833,11.449999809265137,8802590.0,9.542470932006836
2017-07-11,11.579999923706055,11.420000076293945,11.449999809265137,11.479999542236328,8060880.0,9.567473411560059
2017-07-12,11.539999961853027,11.25,11.489999771118164,11.350000381469727,7721872.0,9.459131240844727
2017-07-13,11.390000343322754,11.289999961853027,11.369999885559082,11.380000114440918,6347746.0,9.484132766723633
2017-07-14,11.529999732971191,11.380000114440918,11.40999984741211,11.479999542236328,6595074.0,9.567473411560059
2017-07-17,11.59000015258789,11.0,11.5,11.180000305175781,14840350.0,9.317453384399414
2017-07-18,11.180000305175781,11.0,11.140000343322754,11.109999656677246,6995016.0,9.259114265441895
2017-07-19,11.289999961853027,11.039999961853027,11.119999885559082,11.260000228881836,7068203.0,9.384125709533691
2017-07-20,11.5600004196167,11.170000076293945,11.199999809265137,11.539999961853027,12267886.0,9.617478370666504
2017-07-21,11.600000381469727,11.289999961853027,11.479999542236328,11.4399995803833,13041101.0,9.534136772155762
2017-07-24,11.569999694824219,11.34000015258789,11.390000343322754,11.460000038146973,12019562.0,9.550806045532227
2017-07-25,11.539999961853027,11.390000343322754,11.4399995803833,11.520000457763672,9530968.0,9.600810050964355
2017-07-26,11.529999732971191,11.319999694824219,11.479999542236328,11.449999809265137,9457371.0,9.542470932006836
2017-07-27,11.479999542236328,11.369999885559082,11.390000343322754,11.470000267028809,9380482.0,9.5591402053833
2017-07-28,11.520000457763672,11.420000076293945,11.449999809265137,11.479999542236328,6909716.0,9.567473411560059
2017-07-31,11.40999984741211,11.199999809265137,11.390000343322754,11.279999732971191,12854609.0,9.400792121887207
2017-08-01,11.390000343322754,11.229999542236328,11.279999732971191,11.350000381469727,7291750.0,9.459131240844727
2017-08-02,11.390000343322754,11.25,11.319999694824219,11.289999961853027,7092316.0,9.409126281738281
2017-08-03,11.319999694824219,11.199999809265137,11.289999961853027,11.260000228881836,6479335.0,9.384125709533691
2017-08-04,11.319999694824219,11.199999809265137,11.199999809265137,11.210000038146973,6250314.0,9.342453956604004
2017-08-07,11.260000228881836,11.15999984741211,11.180000305175781,11.220000267028809,5795176.0,9.350789070129395
2017-08-08,11.319999694824219,11.180000305175781,11.260000228881836,11.210000038146973,4820460.0,9.342453956604004
2017-08-09,11.239999771118164,11.109999656677246,11.229999542236328,11.1899995803833,4515576.0,9.325786590576172
2017-08-10,11.180000305175781,11.029999732971191,11.180000305175781,11.149999618530273,6610503.0,9.292449951171875
2017-08-11,11.149999618530273,10.9399995803833,11.109999656677246,11.130000114440918,8784735.0,9.275782585144043
2017-08-14,11.149999618530273,11.010000228881836,11.130000114440918,11.109999656677246,6291100.0,9.259114265441895
2017-08-15,11.140000343322754,11.029999732971191,11.140000343322754,11.050000190734863,4274660.0,9.20910930633545
2017-08-16,11.109999656677246,10.970000267028809,11.050000190734863,11.010000228881836,5430019.0,9.175773620605469
2017-08-17,11.069999694824219,10.970000267028809,11.020000457763672,11.029999732971191,5167709.0,9.192441940307617
2017-08-18,11.270000457763672,10.960000038146973,11.0,11.199999809265137,11989680.0,9.33411979675293
2017-08-21,11.270000457763672,11.100000381469727,11.270000457763672,11.180000305175781,6859851.0,9.317453384399414
2017-08-22,11.1899995803833,11.100000381469727,11.170000076293945,11.109999656677246,4249027.0,9.259114265441895
2017-08-23,11.140000343322754,11.020000457763672,11.100000381469727,11.09000015258789,4032532.0,9.242445945739746
2017-08-24,11.210000038146973,11.010000228881836,11.100000381469727,11.119999885559082,6217693.0,9.267448425292969
2017-08-25,11.210000038146973,11.069999694824219,11.119999885559082,11.1899995803833,5112827.0,9.325786590576172
2017-08-28,11.210000038146973,11.140000343322754,11.210000038146973,11.180000305175781,9548596.0,9.317453384399414
2017-08-29,11.25,11.09000015258789,11.1899995803833,11.130000114440918,5436248.0,9.275782585144043
2017-08-30,11.260000228881836,11.0600004196167,11.130000114440918,11.25,10657520.0,9.3757905960083
2017-08-31,11.270000457763672,11.140000343322754,11.199999809265137,11.260000228881836,7063945.0,9.384125709533691
2017-09-01,11.25,11.15999984741211,11.25,11.210000038146973,5005884.0,9.342453956604004
2017-09-04,11.210000038146973,11.079999923706055,11.1899995803833,11.109999656677246,7063629.0,9.259114265441895
2017-09-05,11.149999618530273,11.0600004196167,11.140000343322754,11.09000015258789,6476867.0,9.242445945739746
2017-09-06,11.079999923706055,11.0,11.0600004196167,11.0600004196167,3689501.0,9.217443466186523
2017-09-07,11.270000457763672,11.0600004196167,11.069999694824219,11.199999809265137,13804297.0,9.33411979675293
2017-09-08,11.220000267028809,11.0600004196167,11.1899995803833,11.079999923706055,6450261.0,9.234111785888672
2017-09-11,11.15999984741211,11.069999694824219,11.119999885559082,11.119999885559082,4158196.0,9.267448425292969
2017-09-12,11.149999618530273,11.039999961853027,11.100000381469727,11.050000190734863,5525593.0,9.20910930633545
2017-09-13,11.079999923706055,11.029999732971191,11.050000190734863,11.0600004196167,2546919.0,9.217443466186523
2017-09-14,11.199999809265137,11.0600004196167,11.0600004196167,11.140000343322754,5791070.0,9.284116744995117
2017-09-15,11.40999984741211,11.119999885559082,11.149999618530273,11.25,15847694.0,9.3757905960083
2017-09-18,11.390000343322754,11.210000038146973,11.25,11.229999542236328,9392678.0,9.359122276306152
2017-09-19,11.569999694824219,11.220000267028809,11.220000267028809,11.380000114440918,16325106.0,9.484132766723633
2017-09-20,11.680000305175781,11.279999732971191,11.380000114440918,11.600000381469727,21044984.0,9.667482376098633
2017-09-21,11.65999984741211,11.399999618530273,11.5600004196167,11.449999809265137,11926590.0,9.542470932006836
2017-09-22,11.609999656677246,11.260000228881836,11.460000038146973,11.59000015258789,7820196.0,9.659148216247559
2017-09-25,11.520000457763672,11.210000038146973,11.5,11.289999961853027,13400730.0,9.409126281738281
2017-09-26,11.34000015258789,10.979999542236328,11.34000015258789,11.039999961853027,9403574.0,9.200776100158691
2017-09-27,11.449999809265137,11.020000457763672,11.029999732971191,11.420000076293945,10973897.0,9.517468452453613
2017-09-28,11.430000305175781,11.010000228881836,11.430000305175781,11.109999656677246,10913001.0,9.259114265441895
2017-09-29,11.149999618530273,11.050000190734863,11.109999656677246,11.079999923706055,4975020.0,9.234111785888672
2017-10-09,11.270000457763672,11.119999885559082,11.239999771118164,11.130000114440918,5590044.0,9.275782585144043
2017-10-10,11.15999984741211,11.079999923706055,11.109999656677246,11.140000343322754,4248850.0,9.284116744995117
2017-10-11,11.130000114440918,11.050000190734863,11.130000114440918,11.079999923706055,5449387.0,9.234111785888672
2017-10-12,11.100000381469727,11.010000228881836,11.0600004196167,11.039999961853027,4518309.0,9.200776100158691
2017-10-13,11.079999923706055,11.020000457763672,11.029999732971191,11.0600004196167,2635195.0,9.217443466186523
2017-10-16,11.079999923706055,10.920000076293945,11.039999961853027,10.989999771118164,6059417.0,9.15910530090332
2017-10-17,11.050000190734863,10.9399995803833,10.979999542236328,11.0,2491685.0,9.167439460754395
2017-10-18,11.119999885559082,10.979999542236328,11.039999961853027,11.079999923706055,5147147.0,9.234111785888672
2017-10-19,11.069999694824219,10.899999618530273,11.069999694824219,10.90999984741211,4229499.0,9.092432975769043
2017-10-20,10.949999809265137,10.859999656677246,10.880000114440918,10.920000076293945,2573974.0,9.100767135620117
2017-10-23,10.949999809265137,10.920000076293945,10.920000076293945,10.9399995803833,1536551.0,9.117435455322266
2017-10-24,11.119999885559082,10.90999984741211,10.920000076293945,11.09000015258789,6035613.0,9.242445945739746
2017-10-25,11.130000114440918,11.020000457763672,11.079999923706055,11.069999694824219,2684127.0,9.225776672363281
2017-10-26,11.050000190734863,10.9399995803833,11.050000190734863,10.989999771118164,4354083.0,9.15910530090332
2017-10-27,11.020000457763672,10.920000076293945,10.960000038146973,10.930000305175781,3146652.0,9.109101295471191
2017-10-30,10.970000267028809,10.680000305175781,10.9399995803833,10.9399995803833,6212777.0,9.117435455322266
2017-10-31,10.920000076293945,10.75,10.869999885559082,10.789999961853027,3561696.0,8.992424964904785
2017-11-01,10.880000114440918,10.760000228881836,10.829999923706055,10.789999961853027,3997348.0,8.992424964904785
2017-11-02,10.8100004196167,10.710000038146973,10.779999732971191,10.720000267028809,3404360.0,8.934086799621582
2017-11-03,10.770000457763672,10.630000114440918,10.729999542236328,10.640000343322754,3488427.0,8.867414474487305
2017-11-06,10.710000038146973,10.579999923706055,10.630000114440918,10.65999984741211,2036573.0,8.884081840515137
2017-11-07,10.760000228881836,10.619999885559082,10.65999984741211,10.720000267028809,1747573.0,8.934086799621582
2017-11-08,10.789999961853027,10.699999809265137,10.739999771118164,10.729999542236328,1825160.0,8.942420959472656
2017-11-09,10.779999732971191,10.640000343322754,10.720000267028809,10.680000305175781,2723452.0,8.900751113891602
2017-11-10,10.739999771118164,10.59000015258789,10.680000305175781,10.600000381469727,3000002.0,8.834078788757324
2017-11-13,10.630000114440918,10.420000076293945,10.630000114440918,10.470000267028809,5307704.0,8.725735664367676
2017-11-14,10.470000267028809,10.279999732971191,10.449999809265137,10.300000190734863,7035110.0,8.584057807922363
2017-11-15,10.369999885559082,10.279999732971191,10.319999694824219,10.34000015258789,2556539.0,8.617392539978027
2017-11-16,10.479999542236328,10.319999694824219,10.34000015258789,10.390000343322754,3150621.0,8.659063339233398
2017-11-17,10.390000343322754,10.109999656677246,10.390000343322754,10.170000076293945,5238640.0,8.475714683532715
2017-11-20,10.170000076293945,9.970000267028809,10.170000076293945,10.119999885559082,3824213.0,8.43404483795166
2017-11-21,10.329999923706055,10.100000381469727,10.140000343322754,10.199999809265137,5118309.0,8.500716209411621
2017-11-22,10.369999885559082,10.210000038146973,10.260000228881836,10.270000457763672,4239500.0,8.55905532836914
2017-11-23,10.289999961853027,10.09000015258789,10.270000457763672,10.100000381469727,2832523.0,8.417376518249512
2017-11-24,10.1899995803833,10.079999923706055,10.180000305175781,10.15999984741211,2417951.0,8.46738052368164
2017-11-27,10.220000267028809,10.109999656677246,10.15999984741211,10.140000343322754,1727327.0,8.450713157653809
2017-11-28,10.210000038146973,10.100000381469727,10.140000343322754,10.1899995803833,1603094.0,8.492382049560547
2017-11-29,10.449999809265137,10.130000114440918,10.130000114440918,10.4399995803833,4604336.0,8.70073413848877
2017-11-30,10.430000305175781,10.15999984741211,10.399999618530273,10.199999809265137,3083827.0,8.500716209411621
2017-12-01,10.289999961853027,10.210000038146973,10.210000038146973,10.25,2152800.0,8.542386054992676
2017-12-04,10.270000457763672,10.15999984741211,10.239999771118164,10.180000305175781,2184948.0,8.484048843383789
2017-12-05,10.170000076293945,10.029999732971191,10.170000076293945,10.050000190734863,3453547.0,8.375706672668457
2017-12-06,10.069999694824219,9.899999618530273,10.039999961853027,9.970000267028809,3116009.0,8.309033393859863
2017-12-07,10.09000015258789,9.9399995803833,9.979999542236328,9.960000038146973,2278966.0,8.300699234008789
2017-12-08,10.069999694824219,9.920000076293945,10.029999732971191,10.050000190734863,3358622.0,8.375706672668457
2017-12-11,10.079999923706055,9.989999771118164,9.989999771118164,10.039999961853027,2569487.0,8.367372512817383
2017-12-12,10.050000190734863,9.890000343322754,10.050000190734863,9.9399995803833,2876600.0,8.284031867980957
2017-12-13,9.979999542236328,9.850000381469727,9.960000038146973,9.90999984741211,2245872.0,8.259029388427734
2017-12-14,10.0600004196167,9.859999656677246,10.020000457763672,9.890000343322754,2424452.0,8.242362022399902
2017-12-15,9.90999984741211,9.550000190734863,9.859999656677246,9.619999885559082,4897595.0,8.017342567443848
2017-12-18,9.670000076293945,9.520000457763672,9.649999618530273,9.59000015258789,2809802.0,7.992340087890625
2017-12-19,9.619999885559082,9.550000190734863,9.550000190734863,9.59000015258789,2181040.0,7.992340087890625
2017-12-20,9.619999885559082,9.279999732971191,9.579999923706055,9.289999961853027,5652607.0,7.742319583892822
2017-12-21,9.529999732971191,9.229999542236328,9.229999542236328,9.449999809265137,5439532.0,7.875663757324219
2017-12-22,9.489999771118164,9.289999961853027,9.489999771118164,9.34000015258789,3655125.0,7.783990383148193
2017-12-25,9.579999923706055,9.329999923706055,9.329999923706055,9.420000076293945,5575547.0,7.8506622314453125
2017-12-26,9.4399995803833,9.289999961853027,9.369999885559082,9.319999694824219,6016352.0,7.767321586608887
2017-12-27,9.350000381469727,9.239999771118164,9.300000190734863,9.279999732971191,5058749.0,7.733985900878906
2017-12-28,9.289999961853027,9.140000343322754,9.239999771118164,9.180000305175781,6648138.0,7.6506452560424805
2017-12-29,9.329999923706055,9.100000381469727,9.1899995803833,9.289999961853027,4879019.0,7.742319583892822
2018-01-02,9.609999656677246,9.300000190734863,9.3100004196167,9.539999961853027,8521078.0,7.95067024230957
2018-01-03,10.25,9.5,9.539999961853027,9.960000038146973,18712302.0,8.300699234008789
2018-01-04,9.90999984741211,9.680000305175781,9.880000114440918,9.720000267028809,11827495.0,8.10068416595459
2018-01-05,10.430000305175781,9.739999771118164,9.739999771118164,10.220000267028809,21450461.0,8.517385482788086
2018-01-08,10.6899995803833,10.220000267028809,10.220000267028809,10.359999656677246,22184088.0,8.634061813354492
2018-01-09,10.680000305175781,10.220000267028809,10.380000114440918,10.550000190734863,18659988.0,8.792407989501953
2018-01-10,10.649999618530273,10.270000457763672,10.619999885559082,10.369999885559082,12016151.0,8.642395973205566
2018-01-11,10.449999809265137,10.229999542236328,10.3100004196167,10.25,10027179.0,8.542386054992676
2018-01-12,10.5600004196167,10.239999771118164,10.270000457763672,10.289999961853027,11931113.0,8.575722694396973
2018-01-15,10.359999656677246,10.09000015258789,10.3100004196167,10.15999984741211,10083359.0,8.46738052368164
2018-01-16,10.880000114440918,10.09000015258789,10.09000015258789,10.720000267028809,21751857.0,8.934086799621582
2018-01-17,11.130000114440918,10.720000267028809,10.720000267028809,10.819999694824219,26217723.0,9.017427444458008
2018-01-18,11.0600004196167,10.739999771118164,10.739999771118164,10.869999885559082,8854624.0,9.059097290039062
2018-01-19,11.109999656677246,10.710000038146973,10.850000381469727,10.75,9845778.0,8.959089279174805
2018-01-22,10.970000267028809,10.729999542236328,10.75,10.890000343322754,6432595.0,9.075765609741211
2018-01-23,11.350000381469727,10.859999656677246,10.899999618530273,11.0600004196167,19694823.0,9.217443466186523
2018-01-24,11.149999618530273,10.760000228881836,11.069999694824219,10.859999656677246,11707214.0,9.050763130187988
2018-01-25,10.920000076293945,10.510000228881836,10.829999923706055,10.630000114440918,10500725.0,8.85908031463623
2018-01-26,11.010000228881836,10.600000381469727,10.670000076293945,10.920000076293945,11261966.0,9.100767135620117
2018-01-29,11.050000190734863,10.649999618530273,10.829999923706055,10.710000038146973,9700759.0,8.925752639770508
2018-01-30,10.850000381469727,10.529999732971191,10.680000305175781,10.600000381469727,11296249.0,8.834078788757324
2018-01-31,10.789999961853027,10.520000457763672,10.539999961853027,10.569999694824219,9831339.0,8.809075355529785
2018-02-01,10.619999885559082,9.880000114440918,10.420000076293945,10.039999961853027,17483170.0,8.367372512817383
2018-02-02,10.039999961853027,9.720000267028809,9.989999771118164,9.989999771118164,12492269.0,8.325701713562012
2018-02-05,10.239999771118164,9.8100004196167,9.859999656677246,10.170000076293945,6324700.0,8.475714683532715
2018-02-06,10.210000038146973,9.619999885559082,10.020000457763672,9.6899995803833,6752467.0,8.07568073272705
2018-02-07,9.989999771118164,9.329999923706055,9.850000381469727,9.579999923706055,8744406.0,7.984006881713867
2018-02-08,9.65999984741211,9.369999885559082,9.579999923706055,9.470000267028809,6066068.0,7.892332553863525
2018-02-09,9.380000114440918,8.65999984741211,9.279999732971191,8.890000343322754,11536473.0,7.4089579582214355
2018-02-12,9.020000457763672,8.800000190734863,8.90999984741211,8.9399995803833,4986971.0,7.450628280639648
2018-02-13,9.25,8.960000038146973,8.960000038146973,8.979999542236328,5760855.0,7.483964443206787
2018-02-14,9.050000190734863,8.90999984741211,8.960000038146973,8.970000267028809,4617303.0,7.475631237030029
2018-02-22,9.15999984741211,9.020000457763672,9.079999923706055,9.140000343322754,3778421.0,7.617308616638184
2018-02-23,9.489999771118164,9.15999984741211,9.239999771118164,9.329999923706055,7970697.0,7.775656223297119
2018-02-26,9.529999732971191,9.170000076293945,9.34000015258789,9.3100004196167,9392568.0,7.758988380432129
2018-02-27,9.399999618530273,9.180000305175781,9.279999732971191,9.220000267028809,5304696.0,7.683980941772461
2018-02-28,9.279999732971191,9.029999732971191,9.199999809265137,9.229999542236328,5455422.0,7.692314147949219
2018-03-01,9.279999732971191,9.010000228881836,9.109999656677246,9.199999809265137,4670344.0,7.667313098907471
2018-03-02,9.199999809265137,9.079999923706055,9.130000114440918,9.140000343322754,3613788.0,7.617308616638184
2018-03-05,9.220000267028809,9.109999656677246,9.140000343322754,9.119999885559082,2906491.0,7.600640773773193
2018-03-06,9.289999961853027,9.069999694824219,9.119999885559082,9.270000457763672,5294491.0,7.725651741027832
2018-03-07,9.3100004196167,9.130000114440918,9.239999771118164,9.15999984741211,4449335.0,7.633976459503174
2018-03-08,9.260000228881836,9.130000114440918,9.149999618530273,9.229999542236328,3162942.0,7.692314147949219
2018-03-09,9.3100004196167,9.180000305175781,9.270000457763672,9.239999771118164,3964074.0,7.700648784637451
2018-03-12,9.279999732971191,9.140000343322754,9.25,9.229999542236328,4643231.0,7.692314147949219
2018-03-13,9.279999732971191,9.1899995803833,9.229999542236328,9.199999809265137,4502814.0,7.667313098907471
2018-03-14,9.1899995803833,9.010000228881836,9.180000305175781,9.100000381469727,4356674.0,7.583972930908203
2018-03-15,9.130000114440918,8.930000305175781,9.0600004196167,8.970000267028809,3577061.0,7.475631237030029
2018-03-16,9.029999732971191,8.90999984741211,8.90999984741211,8.960000038146973,2224991.0,7.467296600341797
2018-03-19,8.989999771118164,8.819999694824219,8.989999771118164,8.829999923706055,3154101.0,7.358953475952148
2018-03-20,8.84000015258789,8.699999809265137,8.829999923706055,8.789999961853027,2396600.0,7.325617790222168
2018-03-21,8.9399995803833,8.760000228881836,8.800000190734863,8.770000457763672,3759824.0,7.308949947357178
2018-03-22,8.84000015258789,8.720000267028809,8.800000190734863,8.75,2838928.0,7.292281627655029
2018-03-23,8.609999656677246,8.0600004196167,8.600000381469727,8.199999809265137,9522117.0,6.833909511566162
2018-03-26,8.600000381469727,8.020000457763672,8.130000114440918,8.180000305175781,5432100.0,6.817241668701172
2018-03-27,8.350000381469727,8.220000267028809,8.260000228881836,8.279999732971191,3860656.0,6.9005818367004395
2018-03-28,8.34000015258789,8.149999618530273,8.199999809265137,8.289999961853027,3589799.0,6.908915996551514
2018-03-29,8.649999618530273,8.220000267028809,8.270000457763672,8.5600004196167,6365276.0,7.133935928344727
2018-03-30,8.539999961853027,8.4399995803833,8.539999961853027,8.479999542236328,3326939.0,7.067261695861816
2018-04-02,8.59000015258789,8.420000076293945,8.430000305175781,8.470000267028809,4387650.0,7.058928489685059
2018-04-03,8.4399995803833,8.34000015258789,8.399999618530273,8.380000114440918,2350300.0,6.983922481536865
2018-04-04,8.449999809265137,8.260000228881836,8.369999885559082,8.270000457763672,3077483.0,6.892248153686523
2018-04-09,8.350000381469727,8.119999885559082,8.25,8.319999694824219,1756300.0,6.93391752243042
2018-04-10,8.520000457763672,8.270000457763672,8.319999694824219,8.5,3476027.0,7.083930015563965
2018-04-11,8.600000381469727,8.449999809265137,8.449999809265137,8.5,3325069.0,7.083930015563965
2018-04-12,8.520000457763672,8.420000076293945,8.479999542236328,8.430000305175781,2232904.0,7.02559232711792
2018-04-13,8.569999694824219,8.4399995803833,8.470000267028809,8.520000457763672,2697872.0,7.1005988121032715
2018-04-16,8.609999656677246,8.399999618530273,8.5,8.510000228881836,5733000.0,7.092264652252197
2018-04-17,8.789999961853027,8.479999542236328,8.510000228881836,8.6899995803833,10242533.0,7.242277145385742
2018-04-18,8.880000114440918,8.649999618530273,8.75,8.880000114440918,10467327.0,7.400623798370361
2018-04-19,9.029999732971191,8.760000228881836,8.859999656677246,8.949999809265137,7348041.0,7.458962440490723
2018-04-20,8.949999809265137,8.670000076293945,8.949999809265137,8.680000305175781,5459552.0,7.233943462371826
2018-04-23,8.770000457763672,8.539999961853027,8.729999542236328,8.710000038146973,5253084.0,7.258945465087891
2018-04-24,9.0,8.649999618530273,8.699999809265137,8.920000076293945,8110858.0,7.433960914611816
2018-04-25,8.9399995803833,8.800000190734863,8.850000381469727,8.850000381469727,6147693.0,7.375622272491455
2018-04-26,8.989999771118164,8.829999923706055,8.890000343322754,8.850000381469727,4657799.0,7.375622272491455
2018-04-27,8.9399995803833,8.850000381469727,8.850000381469727,8.890000343322754,3854405.0,7.4089579582214355
2018-05-02,8.970000267028809,8.8100004196167,8.899999618530273,8.930000305175781,6484309.0,7.442295074462891
2018-05-03,8.949999809265137,8.819999694824219,8.930000305175781,8.899999618530273,4370197.0,7.417291641235352
2018-05-04,9.119999885559082,8.869999885559082,8.880000114440918,8.949999809265137,7695260.0,7.458962440490723
2018-05-07,9.039999961853027,8.859999656677246,8.970000267028809,9.010000228881836,3369242.0,7.50896692276001
2018-05-08,9.149999618530273,8.979999542236328,9.0,9.069999694824219,5588136.0,7.558969974517822
2018-05-09,9.09000015258789,8.949999809265137,9.029999732971191,8.979999542236328,2419188.0,7.483964443206787
2018-05-10,9.050000190734863,8.90999984741211,9.0,8.970000267028809,2631808.0,7.475631237030029
2018-05-11,9.039999961853027,8.930000305175781,8.949999809265137,8.979999542236328,2446700.0,7.483964443206787
2018-05-14,9.0,8.890000343322754,8.9399995803833,8.899999618530273,2902936.0,7.417291641235352
2018-05-15,8.9399995803833,8.850000381469727,8.930000305175781,8.930000305175781,3651464.0,7.442295074462891
2018-05-16,8.970000267028809,8.819999694824219,8.869999885559082,8.930000305175781,2815065.0,7.442295074462891
2018-05-17,8.9399995803833,8.800000190734863,8.930000305175781,8.84000015258789,2911040.0,7.367287635803223
2018-05-18,8.90999984741211,8.819999694824219,8.84000015258789,8.890000343322754,2376000.0,7.4089579582214355
2018-05-21,8.979999542236328,8.880000114440918,8.890000343322754,8.960000038146973,2593289.0,7.467296600341797
2018-05-22,8.989999771118164,8.869999885559082,8.960000038146973,8.9399995803833,4089585.0,7.450628280639648
2018-05-23,8.930000305175781,8.710000038146973,8.90999984741211,8.710000038146973,3777888.0,7.258945465087891
2018-05-24,8.770000457763672,8.619999885559082,8.710000038146973,8.670000076293945,3239620.0,7.22560977935791
2018-05-25,8.6899995803833,8.520000457763672,8.670000076293945,8.5600004196167,2504811.0,7.133935928344727
2018-05-28,8.609999656677246,8.5,8.579999923706055,8.5600004196167,4073383.0,7.133935928344727
2018-05-29,8.59000015258789,8.420000076293945,8.479999542236328,8.449999809265137,3792135.0,7.04226016998291
2018-05-30,8.380000114440918,8.1899995803833,8.380000114440918,8.229999542236328,5592171.0,6.858911514282227
2018-05-31,8.369999885559082,8.180000305175781,8.229999542236328,8.359999656677246,3598504.0,6.967253684997559
2018-06-01,8.460000038146973,8.260000228881836,8.300000190734863,8.359999656677246,2974460.0,6.967253684997559
2018-06-04,8.460000038146973,8.3100004196167,8.350000381469727,8.4399995803833,3187556.0,7.033926010131836
2018-06-05,8.510000228881836,8.390000343322754,8.449999809265137,8.489999771118164,2289746.0,7.075596332550049
2018-06-06,8.479999542236328,8.34000015258789,8.479999542236328,8.399999618530273,2683183.0,7.000589847564697
2018-06-07,8.460000038146973,8.329999923706055,8.420000076293945,8.369999885559082,4128715.0,6.975588321685791
2018-06-08,8.380000114440918,8.079999923706055,8.380000114440918,8.170000076293945,4934463.0,6.808907508850098
2018-06-11,8.260000228881836,8.100000381469727,8.15999984741211,8.210000038146973,3566431.0,6.842243671417236
2018-06-12,8.329999923706055,8.210000038146973,8.239999771118164,8.289999961853027,3718804.0,6.908915996551514
2018-06-13,8.609999656677246,8.399999618530273,8.460000038146973,8.470000267028809,9736925.0,7.058928489685059
2018-06-14,8.550000190734863,8.40999984741211,8.5,8.489999771118164,5442703.0,7.075596332550049
2018-06-15,8.800000190734863,8.479999542236328,8.520000457763672,8.75,11732315.0,7.292281627655029
2018-06-19,8.680000305175781,8.130000114440918,8.680000305175781,8.40999984741211,9720258.0,7.0089240074157715
2018-06-20,8.649999618530273,8.359999656677246,8.359999656677246,8.619999885559082,13941185.0,7.183939456939697
2018-06-21,7.840000152587891,7.28000020980835,7.650000095367432,7.360000133514404,15056422.0,6.592741966247559
2018-06-22,7.46999979019165,7.099999904632568,7.239999771118164,7.329999923706055,5723479.0,6.565869331359863
2018-06-25,7.489999771118164,7.230000019073486,7.400000095367432,7.260000228881836,3517133.0,6.503167152404785
2018-06-26,7.210000038146973,6.909999847412109,7.110000133514404,7.019999980926514,6505159.0,6.288186550140381
2018-06-27,7.079999923706055,6.880000114440918,7.019999980926514,6.889999866485596,4959478.0,6.171738147735596
2018-06-28,6.909999847412109,6.769999980926514,6.820000171661377,6.809999942779541,3936919.0,6.1000776290893555
2018-06-29,7.039999961853027,6.809999942779541,6.840000152587891,7.03000020980835,2678662.0,6.297143936157227
2018-07-02,7.03000020980835,6.5,7.03000020980835,6.639999866485596,5565103.0,5.947800159454346
2018-07-03,6.75,6.550000190734863,6.599999904632568,6.699999809265137,3709526.0,6.001544952392578
2018-07-04,6.71999979019165,6.579999923706055,6.710000038146973,6.590000152587891,3126729.0,5.903012275695801
2018-07-05,6.639999866485596,6.28000020980835,6.590000152587891,6.309999942779541,4581505.0,5.6522016525268555
2018-07-06,6.429999828338623,6.239999771118164,6.329999923706055,6.349999904632568,5212948.0,5.6880316734313965
2018-07-09,6.590000152587891,6.329999923706055,6.349999904632568,6.53000020980835,3950028.0,5.849267482757568
2018-07-10,6.650000095367432,6.489999771118164,6.53000020980835,6.630000114440918,3592791.0,5.938842296600342
2018-07-11,6.650000095367432,6.389999866485596,6.650000095367432,6.489999771118164,2953810.0,5.813436985015869
2018-07-12,6.75,6.630000114440918,6.710000038146973,6.690000057220459,6574892.0,5.992588043212891
2018-07-13,6.800000190734863,6.679999828338623,6.75,6.710000038146973,3846113.0,6.010502815246582
2018-07-16,6.710000038146973,6.610000133514404,6.699999809265137,6.639999866485596,2842604.0,5.947800159454346
2018-07-17,6.650000095367432,6.46999979019165,6.639999866485596,6.610000133514404,3512485.0,5.92092752456665
2018-07-18,6.639999866485596,6.5,6.590000152587891,6.539999961853027,2676437.0,5.858224868774414
2018-07-19,6.610000133514404,6.5,6.5,6.559999942779541,2633864.0,5.8761396408081055
2018-07-20,6.659999847412109,6.449999809265137,6.539999961853027,6.639999866485596,4113981.0,5.947800159454346
2018-07-23,6.730000019073486,6.539999961853027,6.639999866485596,6.71999979019165,6619450.0,6.019460201263428
2018-07-24,6.949999809265137,6.690000057220459,6.739999771118164,6.929999828338623,7738472.0,6.207568168640137
2018-07-25,6.949999809265137,6.829999923706055,6.929999828338623,6.840000152587891,4891411.0,6.126951217651367
2018-07-26,7.019999980926514,6.840000152587891,6.849999904632568,6.920000076293945,6244538.0,6.198610782623291
2018-07-27,7.010000228881836,6.869999885559082,6.949999809265137,6.96999979019165,3682184.0,6.243398189544678
2018-07-30,7.099999904632568,6.929999828338623,6.929999828338623,6.980000019073486,4311720.0,6.252356052398682
2018-07-31,7.360000133514404,6.949999809265137,6.960000038146973,7.21999979019165,7828095.0,6.467336654663086
2018-08-01,7.210000038146973,6.989999771118164,7.119999885559082,7.03000020980835,6367562.0,6.297143936157227
2018-08-02,7.03000020980835,6.599999904632568,7.03000020980835,6.71999979019165,6011158.0,6.019460201263428
2018-08-03,6.789999961853027,6.659999847412109,6.690000057220459,6.679999828338623,2818225.0,5.983630180358887
2018-08-06,6.739999771118164,6.46999979019165,6.730000019073486,6.539999961853027,4150969.0,5.858224868774414
2018-08-07,6.78000020980835,6.579999923706055,6.579999923706055,6.769999980926514,3830780.0,6.064248085021973
2018-08-08,6.849999904632568,6.710000038146973,6.739999771118164,6.789999961853027,2604464.0,6.082162857055664
2018-08-09,6.960000038146973,6.71999979019165,6.71999979019165,6.920000076293945,3670179.0,6.198610782623291
2018-08-10,7.099999904632568,6.869999885559082,6.920000076293945,6.929999828338623,3217301.0,6.207568168640137
2018-08-13,6.960000038146973,6.78000020980835,6.809999942779541,6.909999847412109,2722664.0,6.189653396606445
2018-08-14,6.940000057220459,6.809999942779541,6.880000114440918,6.860000133514404,2836800.0,6.144865989685059
2018-08-15,6.920000076293945,6.710000038146973,6.840000152587891,6.75,2354054.0,6.046332836151123
2018-08-16,6.889999866485596,6.699999809265137,6.78000020980835,6.789999961853027,2312921.0,6.082162857055664
2018-08-17,6.860000133514404,6.690000057220459,6.800000190734863,6.699999809265137,2292734.0,6.001544952392578
2018-08-20,6.760000228881836,6.639999866485596,6.679999828338623,6.71999979019165,2262067.0,6.019460201263428
2018-08-21,6.829999923706055,6.710000038146973,6.710000038146973,6.78000020980835,2626335.0,6.073205471038818
2018-08-22,6.829999923706055,6.730000019073486,6.789999961853027,6.769999980926514,2312991.0,6.064248085021973
2018-08-23,6.809999942779541,6.650000095367432,6.730000019073486,6.699999809265137,2815187.0,6.001544952392578
2018-08-24,6.739999771118164,6.650000095367432,6.699999809265137,6.71999979019165,2075340.0,6.019460201263428
2018-08-27,6.820000171661377,6.690000057220459,6.690000057220459,6.78000020980835,7377801.0,6.073205471038818
2018-08-28,6.789999961853027,6.71999979019165,6.78000020980835,6.75,4197730.0,6.046332836151123
2018-08-29,6.78000020980835,6.679999828338623,6.75,6.71999979019165,3921376.0,6.019460201263428
2018-08-30,6.809999942779541,6.670000076293945,6.739999771118164,6.699999809265137,7680904.0,6.001544952392578
2018-08-31,6.789999961853027,6.590000152587891,6.679999828338623,6.769999980926514,8158358.0,6.064248085021973
2018-09-03,6.849999904632568,6.610000133514404,6.769999980926514,6.820000171661377,7809346.0,6.109035491943359
2018-09-04,6.96999979019165,6.800000190734863,6.820000171661377,6.940000057220459,6432685.0,6.216526031494141
2018-09-05,7.079999923706055,6.869999885559082,6.949999809265137,6.980000019073486,8590768.0,6.252356052398682
2018-09-06,7.039999961853027,6.900000095367432,6.980000019073486,6.929999828338623,4179180.0,6.207568168640137
2018-09-07,6.980000019073486,6.869999885559082,6.880000114440918,6.900000095367432,4299882.0,6.1806960105896
2018-09-10,7.079999923706055,6.860000133514404,6.880000114440918,7.019999980926514,5798169.0,6.288186550140381
2018-09-11,7.050000190734863,6.71999979019165,6.980000019073486,6.769999980926514,4941182.0,6.064248085021973
2018-09-12,6.880000114440918,6.75,6.760000228881836,6.840000152587891,3612760.0,6.126951217651367
2018-09-13,6.96999979019165,6.809999942779541,6.840000152587891,6.940000057220459,3639457.0,6.216526031494141
2018-09-14,7.010000228881836,6.909999847412109,6.929999828338623,6.980000019073486,4002342.0,6.252356052398682
2018-09-17,7.039999961853027,6.789999961853027,7.039999961853027,6.849999904632568,3688272.0,6.135908126831055
2018-09-18,7.070000171661377,6.829999923706055,6.829999923706055,7.039999961853027,5199130.0,6.306101322174072
2018-09-19,7.28000020980835,6.980000019073486,7.039999961853027,7.170000076293945,7302463.0,6.422549247741699
2018-09-20,7.25,7.150000095367432,7.199999809265137,7.190000057220459,5384338.0,6.440464496612549
2018-09-21,7.449999809265137,7.159999847412109,7.230000019073486,7.369999885559082,7669819.0,6.6016998291015625
2018-09-25,7.340000152587891,7.21999979019165,7.340000152587891,7.269999980926514,5104560.0,6.512124538421631
2018-09-26,7.320000171661377,7.159999847412109,7.269999980926514,7.199999809265137,7263415.0,6.4494218826293945
2018-09-27,7.360000133514404,7.199999809265137,7.28000020980835,7.230000019073486,6846165.0,6.47629451751709
2018-09-28,7.289999961853027,7.159999847412109,7.159999847412109,7.190000057220459,4902671.0,6.440464496612549
2018-10-08,7.190000057220459,7.019999980926514,7.159999847412109,7.019999980926514,7729069.0,6.288186550140381
2018-10-09,7.110000133514404,6.800000190734863,7.019999980926514,6.840000152587891,7137111.0,6.126951217651367
2018-10-10,6.929999828338623,6.809999942779541,6.829999923706055,6.880000114440918,4071322.0,6.162781238555908
2018-10-11,6.789999961853027,6.320000171661377,6.599999904632568,6.349999904632568,5170028.0,5.6880316734313965
2018-10-12,6.480000019073486,6.21999979019165,6.420000076293945,6.340000152587891,7393619.0,5.679074287414551
2018-10-15,6.53000020980835,6.230000019073486,6.320000171661377,6.269999980926514,5258532.0,5.616371154785156
2018-10-16,6.369999885559082,6.010000228881836,6.260000228881836,6.139999866485596,5177951.0,5.4999237060546875
2018-10-17,6.300000190734863,6.119999885559082,6.170000076293945,6.239999771118164,4833829.0,5.589498519897461
2018-10-18,6.329999923706055,6.159999847412109,6.179999828338623,6.199999809265137,3993814.0,5.55366849899292
2018-10-19,6.380000114440918,6.059999942779541,6.090000152587891,6.320000171661377,5537814.0,5.661159515380859
2018-10-22,6.670000076293945,6.360000133514404,6.5,6.599999904632568,5914254.0,5.9119696617126465
2018-10-23,6.630000114440918,6.429999828338623,6.579999923706055,6.449999809265137,4275817.0,5.77760648727417
2018-10-24,6.630000114440918,6.409999847412109,6.5,6.519999980926514,3232099.0,5.8403096199035645
2018-10-25,6.800000190734863,6.360000133514404,6.440000057220459,6.78000020980835,4888525.0,6.073205471038818
2018-10-26,7.059999942779541,6.650000095367432,6.699999809265137,6.820000171661377,6609021.0,6.109035491943359
2018-10-29,6.820000171661377,6.670000076293945,6.789999961853027,6.730000019073486,4940943.0,6.028418064117432
2018-10-30,6.929999828338623,6.639999866485596,6.730000019073486,6.820000171661377,5761473.0,6.109035491943359
2018-10-31,6.860000133514404,6.670000076293945,6.840000152587891,6.739999771118164,6946740.0,6.037374973297119
2018-11-01,7.010000228881836,6.760000228881836,6.760000228881836,6.940000057220459,15138644.0,6.216526031494141
2018-11-02,7.090000152587891,6.849999904632568,6.940000057220459,6.960000038146973,7982092.0,6.234440803527832
2018-11-05,6.960000038146973,6.800000190734863,6.960000038146973,6.869999885559082,6497358.0,6.153823375701904
2018-11-06,6.880000114440918,6.769999980926514,6.860000133514404,6.820000171661377,5646919.0,6.109035491943359
2018-11-07,6.840000152587891,6.730000019073486,6.820000171661377,6.75,4843312.0,6.046332836151123
2018-11-08,6.840000152587891,6.75,6.789999961853027,6.78000020980835,3912389.0,6.073205471038818
2018-11-09,7.349999904632568,6.869999885559082,6.869999885559082,7.0,15010627.0,6.270270824432373
2018-11-12,7.139999866485596,6.909999847412109,6.929999828338623,7.119999885559082,12507157.0,6.377761363983154
2018-11-13,7.210000038146973,7.010000228881836,7.010000228881836,7.130000114440918,9934480.0,6.386719226837158
2018-11-14,7.210000038146973,7.079999923706055,7.119999885559082,7.099999904632568,5734642.0,6.359846591949463
2018-11-15,7.130000114440918,7.019999980926514,7.090000152587891,7.110000133514404,5831455.0,6.368803977966309
2018-11-16,7.309999942779541,7.099999904632568,7.130000114440918,7.199999809265137,7789146.0,6.4494218826293945
2018-11-19,7.579999923706055,7.110000133514404,7.170000076293945,7.579999923706055,12770500.0,6.7898077964782715
2018-11-20,7.670000076293945,7.300000190734863,7.519999980926514,7.309999942779541,9200244.0,6.547954559326172
2018-11-21,7.480000019073486,7.199999809265137,7.210000038146973,7.289999961853027,6441678.0,6.530039310455322
2018-11-22,7.329999923706055,7.090000152587891,7.300000190734863,7.179999828338623,5668443.0,6.431506633758545
2018-11-23,7.239999771118164,6.880000114440918,7.239999771118164,6.920000076293945,5100590.0,6.198610782623291
2018-11-26,7.03000020980835,6.849999904632568,6.920000076293945,6.880000114440918,3280538.0,6.162781238555908
2018-11-27,6.980000019073486,6.760000228881836,6.900000095367432,6.800000190734863,5330110.0,6.091120719909668
2018-11-28,6.909999847412109,6.78000020980835,6.840000152587891,6.849999904632568,5930007.0,6.135908126831055
2018-11-29,6.980000019073486,6.679999828338623,6.889999866485596,6.679999828338623,5100671.0,5.983630180358887
2018-11-30,6.760000228881836,6.570000171661377,6.699999809265137,6.730000019073486,4830312.0,6.028418064117432
2018-12-03,6.889999866485596,6.769999980926514,6.829999923706055,6.880000114440918,6639324.0,6.162781238555908
2018-12-04,6.889999866485596,6.78000020980835,6.829999923706055,6.860000133514404,5875648.0,6.144865989685059
2018-12-05,6.849999904632568,6.739999771118164,6.789999961853027,6.789999961853027,4139361.0,6.082162857055664
2018-12-06,6.789999961853027,6.659999847412109,6.789999961853027,6.730000019073486,4210532.0,6.028418064117432
2018-12-07,6.829999923706055,6.710000038146973,6.71999979019165,6.789999961853027,5062736.0,6.082162857055664
2018-12-10,6.730000019073486,6.639999866485596,6.730000019073486,6.650000095367432,5738632.0,5.95675802230835
2018-12-11,6.829999923706055,6.650000095367432,6.679999828338623,6.78000020980835,6944074.0,6.073205471038818
2018-12-12,6.920000076293945,6.789999961853027,6.789999961853027,6.889999866485596,7088028.0,6.171738147735596
2018-12-13,7.150000095367432,6.860000133514404,6.900000095367432,7.099999904632568,14113566.0,6.359846591949463
2018-12-14,7.150000095367432,7.0,7.079999923706055,7.0,16797677.0,6.270270824432373
2018-12-17,7.28000020980835,7.010000228881836,7.039999961853027,7.260000228881836,14962028.0,6.503167152404785
2018-12-18,7.269999980926514,6.96999979019165,7.179999828338623,7.21999979019165,12130233.0,6.467336654663086
2018-12-19,7.289999961853027,7.070000171661377,7.179999828338623,7.099999904632568,7341791.0,6.359846591949463
2018-12-20,7.230000019073486,7.070000171661377,7.139999866485596,7.150000095367432,6819063.0,6.40463399887085
2018-12-21,7.210000038146973,7.039999961853027,7.099999904632568,7.110000133514404,6593407.0,6.368803977966309
2018-12-24,7.289999961853027,7.110000133514404,7.119999885559082,7.28000020980835,5627193.0,6.521082401275635
2018-12-25,7.25,7.03000020980835,7.239999771118164,7.179999828338623,5523266.0,6.431506633758545
2018-12-26,7.25,7.070000171661377,7.150000095367432,7.090000152587891,4885093.0,6.350889205932617
2018-12-27,7.260000228881836,7.150000095367432,7.150000095367432,7.179999828338623,8763507.0,6.431506633758545
2018-12-28,7.260000228881836,7.119999885559082,7.179999828338623,7.190000057220459,4837867.0,6.440464496612549
2019-01-02,7.190000057220459,6.929999828338623,7.190000057220459,7.0,5227952.0,6.270270824432373
2019-01-03,7.269999980926514,7.019999980926514,7.03000020980835,7.210000038146973,7688212.0,6.458379745483398
2019-01-04,7.349999904632568,7.079999923706055,7.199999809265137,7.320000171661377,8633525.0,6.556912422180176
2019-01-07,7.409999847412109,7.25,7.199999809265137,7.300000190734863,9179899.0,6.538997173309326
2019-01-08,7.289999961853027,7.139999866485596,7.269999980926514,7.190000057220459,4211239.0,6.440464496612549
2019-01-09,7.389999866485596,7.150000095367432,7.190000057220459,7.289999961853027,7228558.0,6.530039310455322
2019-01-10,7.53000020980835,7.239999771118164,7.329999923706055,7.449999809265137,8082215.0,6.6733598709106445
2019-01-11,7.559999942779541,7.369999885559082,7.5,7.53000020980835,4996340.0,6.745020389556885
2019-01-14,7.739999771118164,7.409999847412109,7.489999771118164,7.599999904632568,7893600.0,6.807723045349121
2019-01-15,7.650000095367432,7.480000019073486,7.579999923706055,7.570000171661377,8064407.0,6.780850887298584
2019-01-16,7.570000171661377,7.300000190734863,7.550000190734863,7.329999923706055,14718389.0,6.565869331359863
2019-01-17,7.420000076293945,7.199999809265137,7.369999885559082,7.269999980926514,12305462.0,6.512124538421631
2019-01-18,7.300000190734863,7.190000057220459,7.239999771118164,7.269999980926514,7817955.0,6.512124538421631
2019-01-21,7.380000114440918,7.210000038146973,7.309999942779541,7.239999771118164,7552639.0,6.4852519035339355
2019-01-22,7.28000020980835,6.96999979019165,7.230000019073486,7.130000114440918,8316574.0,6.386719226837158
2019-01-23,7.190000057220459,7.110000133514404,7.139999866485596,7.139999866485596,4479723.0,6.395676136016846
2019-01-24,7.170000076293945,7.059999942779541,7.130000114440918,7.079999923706055,6198003.0,6.341931343078613
2019-01-25,7.21999979019165,7.059999942779541,7.119999885559082,7.090000152587891,6618078.0,6.350889205932617
2019-01-28,7.179999828338623,7.090000152587891,7.150000095367432,7.130000114440918,6301846.0,6.386719226837158
2019-01-29,7.210000038146973,6.960000038146973,7.139999866485596,7.179999828338623,7302343.0,6.431506633758545
2019-01-30,7.340000152587891,7.070000171661377,7.130000114440918,7.269999980926514,7947172.0,6.512124538421631
2019-01-31,7.340000152587891,7.210000038146973,7.300000190734863,7.28000020980835,6762283.0,6.521082401275635
2019-02-01,7.360000133514404,7.21999979019165,7.300000190734863,7.340000152587891,6634445.0,6.574827194213867
2019-02-11,7.380000114440918,7.239999771118164,7.349999904632568,7.349999904632568,9219975.0,6.583784580230713
2019-02-12,7.349999904632568,7.230000019073486,7.329999923706055,7.28000020980835,11074600.0,6.521082401275635
2019-02-13,7.460000038146973,7.239999771118164,7.289999961853027,7.449999809265137,16014047.0,6.6733598709106445
2019-02-14,7.449999809265137,7.349999904632568,7.429999828338623,7.389999866485596,7680934.0,6.619615077972412
2019-02-15,7.420000076293945,7.269999980926514,7.389999866485596,7.289999961853027,7530980.0,6.530039310455322
2019-02-18,7.480000019073486,7.309999942779541,7.320000171661377,7.449999809265137,8853913.0,6.6733598709106445
2019-02-19,7.53000020980835,7.380000114440918,7.460000038146973,7.440000057220459,9158142.0,6.664402484893799
2019-02-20,7.5,7.369999885559082,7.420000076293945,7.46999979019165,9572419.0,6.691275119781494
2019-02-21,7.5,7.320000171661377,7.460000038146973,7.349999904632568,9802107.0,6.583784580230713
2019-02-22,7.489999771118164,7.300000190734863,7.369999885559082,7.46999979019165,6811584.0,6.691275119781494
2019-02-25,7.869999885559082,7.449999809265137,7.489999771118164,7.849999904632568,16166506.0,7.031661033630371
2019-02-26,8.100000381469727,7.820000171661377,7.949999809265137,8.0600004196167,17552003.0,7.219769477844238
2019-02-27,8.270000457763672,7.989999771118164,8.0600004196167,8.010000228881836,14486612.0,7.174982070922852
2019-02-28,8.260000228881836,7.989999771118164,8.109999656677246,8.020000457763672,9768849.0,7.183939456939697
2019-03-01,8.130000114440918,7.889999866485596,8.100000381469727,8.069999694824219,9083289.0,7.228726387023926
2019-03-04,8.350000381469727,8.079999923706055,8.149999618530273,8.1899995803833,14663724.0,7.336216926574707
2019-03-05,8.390000343322754,8.140000343322754,8.140000343322754,8.3100004196167,12029598.0,7.443708419799805
2019-03-06,8.350000381469727,8.210000038146973,8.319999694824219,8.319999694824219,14241197.0,7.452664852142334
2019-03-07,8.380000114440918,8.15999984741211,8.279999732971191,8.270000457763672,12450791.0,7.4078779220581055
2019-03-08,8.25,7.769999980926514,8.149999618530273,7.800000190734863,14288476.0,6.986873626708984
2019-03-11,8.140000343322754,7.889999866485596,7.889999866485596,8.039999961853027,12983315.0,7.201854228973389
2019-03-12,8.40999984741211,8.0600004196167,8.329999923706055,8.170000076293945,17036980.0,7.318302154541016
2019-03-13,8.989999771118164,8.119999885559082,8.199999809265137,8.989999771118164,45984014.0,8.052820205688477
2019-03-14,9.760000228881836,9.09000015258789,9.210000038146973,9.270000457763672,49398004.0,8.303630828857422
2019-03-15,9.869999885559082,9.069999694824219,9.270000457763672,9.390000343322754,41239095.0,8.411121368408203
2019-03-18,9.8100004196167,9.350000381469727,9.510000228881836,9.619999885559082,30822923.0,8.617143630981445
2019-03-19,9.970000267028809,9.460000038146973,9.649999618530273,9.569999694824219,22156841.0,8.572356224060059
2019-03-20,9.65999984741211,9.1899995803833,9.489999771118164,9.529999732971191,23986111.0,8.53652572631836
2019-03-21,9.630000114440918,9.319999694824219,9.529999732971191,9.399999618530273,17686921.0,8.42007827758789
2019-03-22,9.399999618530273,9.170000076293945,9.399999618530273,9.329999923706055,11804027.0,8.357376098632812
2019-03-25,9.449999809265137,9.149999618530273,9.279999732971191,9.180000305175781,12578105.0,8.223012924194336
2019-03-26,9.270000457763672,8.970000267028809,9.220000267028809,9.149999618530273,13293792.0,8.196139335632324
2019-03-27,9.1899995803833,8.930000305175781,9.170000076293945,9.130000114440918,9757086.0,8.17822551727295
2019-03-28,9.199999809265137,8.869999885559082,9.100000381469727,8.880000114440918,9665322.0,7.954286575317383
2019-03-29,9.649999618530273,8.869999885559082,8.899999618530273,9.550000190734863,19982592.0,8.554441452026367
2019-04-01,10.050000190734863,9.579999923706055,9.579999923706055,9.720000267028809,26229073.0,8.706720352172852
2019-04-02,9.829999923706055,9.470000267028809,9.760000228881836,9.550000190734863,15756441.0,8.554441452026367
2019-04-03,9.670000076293945,9.460000038146973,9.470000267028809,9.630000114440918,16359892.0,8.62610149383545
2019-04-04,9.800000190734863,9.579999923706055,9.619999885559082,9.680000305175781,14874200.0,8.670889854431152
2019-04-08,9.789999961853027,9.479999542236328,9.680000305175781,9.5600004196167,12224803.0,8.563399314880371
2019-04-09,10.390000343322754,9.779999732971191,9.800000190734863,10.029999732971191,26947321.0,8.984402656555176
2019-04-10,10.100000381469727,9.8100004196167,9.949999809265137,9.890000343322754,12458369.0,8.858997344970703
2019-04-11,10.479999542236328,9.90999984741211,9.920000076293945,10.40999984741211,27627756.0,9.324789047241211
2019-04-12,10.449999809265137,10.09000015258789,10.390000343322754,10.119999885559082,13716510.0,9.065020561218262
2019-04-15,10.390000343322754,9.850000381469727,10.220000267028809,9.869999885559082,17083801.0,8.841082572937012
2019-04-16,10.289999961853027,9.640000343322754,9.829999923706055,10.25,16501438.0,9.18146800994873
2019-04-17,10.300000190734863,10.0,10.270000457763672,10.0600004196167,10695300.0,9.011276245117188
2019-04-18,10.119999885559082,9.949999809265137,10.100000381469727,10.0600004196167,7492787.0,9.011276245117188
2019-04-19,10.09000015258789,9.779999732971191,10.0,9.989999771118164,10449756.0,8.948572158813477
2019-04-22,10.020000457763672,9.069999694824219,10.020000457763672,9.239999771118164,30639669.0,8.27675724029541
2019-04-23,9.399999618530273,9.15999984741211,9.25,9.260000228881836,11980617.0,8.294672966003418
2019-04-24,9.369999885559082,8.949999809265137,9.25,9.109999656677246,10994204.0,8.160309791564941
2019-04-25,9.25,8.829999923706055,9.170000076293945,8.859999656677246,10876887.0,7.936371326446533
2019-04-26,9.050000190734863,8.800000190734863,8.880000114440918,8.859999656677246,9500870.0,7.936371326446533
2019-05-06,8.8100004196167,8.3100004196167,8.8100004196167,8.470000267028809,11845518.0,7.5870280265808105
2019-05-07,8.640000343322754,8.369999885559082,8.369999885559082,8.600000381469727,9058670.0,7.703476905822754
2019-05-08,8.75,8.359999656677246,8.420000076293945,8.609999656677246,7624599.0,7.712433338165283
2019-05-09,8.770000457763672,8.5,8.5,8.619999885559082,5182854.0,7.721391201019287
2019-05-10,8.899999618530273,8.619999885559082,8.619999885559082,8.880000114440918,8661969.0,7.954286575317383
2019-05-13,9.010000228881836,8.739999771118164,8.880000114440918,8.930000305175781,6357861.0,7.999075412750244
2019-05-14,8.960000038146973,8.6899995803833,8.84000015258789,8.729999542236328,6430286.0,7.819923400878906
2019-05-15,8.979999542236328,8.760000228881836,8.850000381469727,8.920000076293945,5829378.0,7.99011754989624
2019-05-16,9.109999656677246,8.920000076293945,9.0,9.109999656677246,5359863.0,8.160309791564941
2019-05-17,9.140000343322754,8.859999656677246,9.0600004196167,8.890000343322754,4331510.0,7.963244438171387
2019-05-20,9.029999732971191,8.75,8.9399995803833,8.90999984741211,4344859.0,7.981159687042236
2019-05-21,9.119999885559082,8.90999984741211,8.930000305175781,8.989999771118164,5443699.0,8.052820205688477
2019-05-22,9.100000381469727,8.960000038146973,9.0,9.050000190734863,4125482.0,8.106565475463867
2019-05-23,9.020000457763672,8.800000190734863,8.960000038146973,8.970000267028809,4517777.0,8.034905433654785
2019-05-24,9.1899995803833,8.90999984741211,8.960000038146973,9.010000228881836,3267370.0,8.070734977722168
2019-05-27,9.130000114440918,8.930000305175781,9.029999732971191,9.0600004196167,5175794.0,8.115523338317871
2019-05-28,9.140000343322754,9.020000457763672,9.079999923706055,9.0600004196167,4219606.0,8.115523338317871
2019-05-29,9.09000015258789,8.970000267028809,9.050000190734863,9.020000457763672,4031133.0,8.079692840576172
2019-05-30,9.140000343322754,8.869999885559082,8.880000114440918,9.109999656677246,5974111.0,8.160309791564941
2019-05-31,9.25,8.960000038146973,9.109999656677246,9.029999732971191,5533736.0,8.08864974975586
2019-06-03,9.100000381469727,8.710000038146973,9.039999961853027,8.869999885559082,7732631.0,7.945328712463379
2019-06-04,9.029999732971191,8.829999923706055,8.869999885559082,8.949999809265137,6255000.0,8.016989707946777
2019-06-05,9.130000114440918,8.930000305175781,8.979999542236328,8.960000038146973,4313626.0,8.025947570800781
2019-06-06,9.0600004196167,8.800000190734863,9.020000457763672,8.829999923706055,5438692.0,7.909498691558838
2019-06-10,8.970000267028809,8.729999542236328,8.819999694824219,8.829999923706055,4027407.0,7.909498691558838
2019-06-11,9.020000457763672,8.8100004196167,8.829999923706055,9.010000228881836,5505606.0,8.070734977722168
2019-06-12,9.039999961853027,8.850000381469727,9.039999961853027,8.880000114440918,4276741.0,7.954286575317383
2019-06-13,8.920000076293945,8.699999809265137,8.880000114440918,8.779999732971191,3902528.0,7.864711284637451
2019-06-14,8.84000015258789,8.600000381469727,8.779999732971191,8.649999618530273,4697602.0,7.748263359069824
2019-06-17,8.680000305175781,8.520000457763672,8.609999656677246,8.619999885559082,3876797.0,7.721391201019287
2019-06-18,8.65999984741211,8.40999984741211,8.579999923706055,8.460000038146973,5640577.0,7.578070640563965
2019-06-19,8.75,8.609999656677246,8.640000343322754,8.649999618530273,7967203.0,7.748263359069824
2019-06-20,8.899999618530273,8.5,8.65999984741211,8.789999961853027,7751769.0,7.873669147491455
2019-06-21,9.079999923706055,8.800000190734863,8.800000190734863,8.9399995803833,7472429.0,8.008031845092773
2019-06-24,9.039999961853027,8.920000076293945,8.989999771118164,9.0,5662952.0,8.061777114868164
2019-06-25,9.100000381469727,8.850000381469727,9.079999923706055,9.0,4655523.0,8.061777114868164
2019-06-26,9.039999961853027,8.899999618530273,8.979999542236328,8.930000305175781,3407191.0,7.999075412750244
2019-06-27,9.130000114440918,8.930000305175781,8.949999809265137,9.079999923706055,3934541.0,8.133437156677246
2019-06-28,9.069999694824219,8.899999618530273,9.050000190734863,8.930000305175781,3055762.0,7.999075412750244
2019-07-01,9.149999618530273,8.960000038146973,9.069999694824219,9.119999885559082,6803193.0,8.169267654418945
2019-07-02,9.199999809265137,8.949999809265137,9.199999809265137,9.020000457763672,5307429.0,8.079692840576172
2019-07-03,9.430000305175781,8.979999542236328,9.0600004196167,9.420000076293945,13377263.0,8.437994003295898
2019-07-04,9.65999984741211,9.229999542236328,9.420000076293945,9.289999961853027,13650329.0,8.321545600891113
2019-07-05,9.319999694824219,9.130000114440918,9.289999961853027,9.279999732971191,7525669.0,8.312588691711426
2019-07-08,8.859999656677246,8.489999771118164,8.800000190734863,8.5,8289010.0,7.956869125366211
2019-07-09,8.75,8.5,8.5,8.680000305175781,6143389.0,8.125368118286133
2019-07-10,8.880000114440918,8.5600004196167,8.779999732971191,8.6899995803833,7520646.0,8.13472843170166
2019-07-11,8.739999771118164,8.569999694824219,8.699999809265137,8.609999656677246,4104500.0,8.059840202331543
2019-07-12,8.680000305175781,8.5,8.600000381469727,8.550000190734863,5929667.0,8.003674507141113
2019-07-15,8.5600004196167,8.140000343322754,8.5600004196167,8.3100004196167,11937967.0,7.77901029586792
2019-07-16,8.359999656677246,8.199999809265137,8.260000228881836,8.300000190734863,4771350.0,7.769649028778076
2019-07-17,8.329999923706055,8.229999542236328,8.279999732971191,8.270000457763672,4087788.0,7.741566181182861
2019-07-18,8.300000190734863,8.100000381469727,8.300000190734863,8.109999656677246,4928196.0,7.591789245605469
2019-07-19,8.3100004196167,8.119999885559082,8.15999984741211,8.199999809265137,6020336.0,7.6760382652282715
2019-07-22,8.239999771118164,8.020000457763672,8.220000267028809,8.0600004196167,6021392.0,7.544984817504883
2019-07-23,8.130000114440918,7.789999961853027,8.130000114440918,7.900000095367432,13799514.0,7.39520788192749
2019-07-24,7.989999771118164,7.849999904632568,7.900000095367432,7.900000095367432,6800095.0,7.39520788192749
2019-07-25,7.909999847412109,7.690000057220459,7.909999847412109,7.71999979019165,10178041.0,7.226709365844727
2019-07-26,7.809999942779541,7.679999828338623,7.739999771118164,7.760000228881836,11859506.0,7.264153957366943
2019-07-29,7.809999942779541,7.699999809265137,7.760000228881836,7.710000038146973,5143696.0,7.217348575592041
2019-07-30,7.909999847412109,7.710000038146973,7.739999771118164,7.889999866485596,9416499.0,7.3858466148376465
2019-07-31,7.860000133514404,7.71999979019165,7.829999923706055,7.730000019073486,6708230.0,7.23607063293457
2019-08-01,7.71999979019165,7.510000228881836,7.710000038146973,7.570000171661377,10000781.0,7.086294174194336
2019-08-02,7.460000038146973,7.179999828338623,7.260000228881836,7.389999866485596,12492639.0,6.917795658111572
2019-08-05,7.369999885559082,7.210000038146973,7.300000190734863,7.289999961853027,8076935.0,6.824185371398926
2019-08-06,7.360000133514404,7.139999866485596,7.150000095367432,7.210000038146973,7854270.0,6.749297618865967
2019-08-07,7.289999961853027,7.119999885559082,7.230000019073486,7.170000076293945,6330371.0,6.711853504180908
2019-08-08,7.190000057220459,7.050000190734863,7.170000076293945,7.099999904632568,5372181.0,6.646326065063477
2019-08-09,7.190000057220459,7.079999923706055,7.179999828338623,7.090000152587891,4946034.0,6.636965274810791
2019-08-12,7.239999771118164,7.099999904632568,7.119999885559082,7.230000019073486,5777488.0,6.768019199371338
2019-08-13,7.260000228881836,7.139999866485596,7.190000057220459,7.170000076293945,3887467.0,6.711853504180908
2019-08-14,7.309999942779541,7.179999828338623,7.239999771118164,7.230000019073486,3813296.0,6.768019199371338
2019-08-15,7.25,7.079999923706055,7.130000114440918,7.199999809265137,4165845.0,6.739936351776123
2019-08-16,7.230000019073486,7.150000095367432,7.210000038146973,7.159999847412109,4102234.0,6.7024922370910645
2019-08-19,7.440000057220459,7.210000038146973,7.230000019073486,7.409999847412109,6702961.0,6.936517715454102
2019-08-20,7.559999942779541,7.400000095367432,7.460000038146973,7.449999809265137,8520877.0,6.97396183013916
2019-08-21,7.610000133514404,7.429999828338623,7.449999809265137,7.53000020980835,8401877.0,7.048850059509277
2019-08-22,7.599999904632568,7.440000057220459,7.519999980926514,7.46999979019165,3628788.0,6.9926838874816895
2019-08-23,7.5,7.409999847412109,7.46999979019165,7.449999809265137,3219961.0,6.97396183013916
2019-08-26,7.400000095367432,7.300000190734863,7.340000152587891,7.320000171661377,3975811.0,6.852268695831299
2019-08-27,7.510000228881836,7.349999904632568,7.349999904632568,7.440000057220459,5136513.0,6.964601039886475
2019-08-28,7.46999979019165,7.400000095367432,7.440000057220459,7.420000076293945,3769931.0,6.945878982543945
2019-08-29,7.480000019073486,7.300000190734863,7.440000057220459,7.340000152587891,4195325.0,6.870990753173828
2019-08-30,7.840000152587891,7.510000228881836,7.510000228881836,7.659999847412109,16418726.0,7.170543193817139
2019-09-02,8.09000015258789,7.619999885559082,7.619999885559082,7.960000038146973,20221126.0,7.451374053955078
2019-09-03,8.050000190734863,7.880000114440918,8.010000228881836,7.960000038146973,11079950.0,7.451374053955078
2019-09-04,8.050000190734863,7.849999904632568,7.940000057220459,8.050000190734863,12872687.0,7.535623550415039
2019-09-05,8.229999542236328,8.020000457763672,8.050000190734863,8.039999961853027,14891966.0,7.526262283325195
2019-09-06,8.180000305175781,8.010000228881836,8.039999961853027,8.050000190734863,11071685.0,7.535623550415039
2019-09-09,8.239999771118164,8.0600004196167,8.239999771118164,8.149999618530273,12407905.0,7.629233360290527
2019-09-10,8.1899995803833,7.949999809265137,8.1899995803833,8.0600004196167,10263408.0,7.544984817504883
2019-09-11,8.119999885559082,7.980000019073486,8.069999694824219,8.0600004196167,7079225.0,7.544984817504883
2019-09-12,8.380000114440918,8.029999732971191,8.029999732971191,8.350000381469727,13684805.0,7.8164544105529785
2019-09-16,8.609999656677246,8.25,8.380000114440918,8.460000038146973,10905423.0,7.919425010681152
2019-09-17,8.550000190734863,8.359999656677246,8.5,8.390000343322754,6125197.0,7.853898525238037
2019-09-18,8.75,8.40999984741211,8.40999984741211,8.710000038146973,13179197.0,8.153450965881348
2019-09-19,8.710000038146973,8.289999961853027,8.670000076293945,8.399999618530273,11559929.0,7.8632588386535645
2019-09-20,8.460000038146973,8.3100004196167,8.399999618530273,8.430000305175781,6987331.0,7.891342639923096
2019-09-23,8.4399995803833,8.050000190734863,8.430000305175781,8.15999984741211,9559409.0,7.638594627380371
2019-09-24,8.880000114440918,8.180000305175781,8.220000267028809,8.600000381469727,18992732.0,8.050479888916016
2019-09-25,8.649999618530273,8.260000228881836,8.630000114440918,8.319999694824219,14020405.0,7.788370609283447
2019-09-26,8.579999923706055,8.260000228881836,8.350000381469727,8.380000114440918,10844337.0,7.844537258148193
2019-09-27,8.489999771118164,8.170000076293945,8.390000343322754,8.239999771118164,8219885.0,7.71348237991333
2019-09-30,8.220000267028809,8.100000381469727,8.15999984741211,8.119999885559082,4893824.0,7.6011505126953125
2019-10-08,8.550000190734863,8.09000015258789,8.100000381469727,8.460000038146973,11055326.0,7.919425010681152
2019-10-09,8.680000305175781,8.380000114440918,8.40999984741211,8.630000114440918,11566373.0,8.07856273651123
2019-10-10,8.729999542236328,8.579999923706055,8.670000076293945,8.680000305175781,5916131.0,8.125368118286133
2019-10-11,8.710000038146973,8.579999923706055,8.649999618530273,8.640000343322754,7143528.0,8.087924003601074
2019-10-14,8.850000381469727,8.649999618530273,8.6899995803833,8.739999771118164,7776411.0,8.181533813476562
2019-10-15,8.979999542236328,8.710000038146973,8.710000038146973,8.850000381469727,9846219.0,8.284505844116211
2019-10-16,9.039999961853027,8.760000228881836,8.850000381469727,8.869999885559082,7645106.0,8.303227424621582
2019-10-17,8.989999771118164,8.8100004196167,8.880000114440918,8.859999656677246,7192126.0,8.293866157531738
2019-10-18,8.960000038146973,8.670000076293945,8.869999885559082,8.850000381469727,7633034.0,8.284505844116211
2019-10-21,9.050000190734863,8.760000228881836,8.789999961853027,8.859999656677246,6334970.0,8.293866157531738
2019-10-22,8.970000267028809,8.8100004196167,8.859999656677246,8.930000305175781,5197148.0,8.359393119812012
2019-10-23,9.029999732971191,8.670000076293945,8.989999771118164,8.800000190734863,7108178.0,8.237700462341309
2019-10-24,8.880000114440918,8.680000305175781,8.859999656677246,8.829999923706055,6186227.0,8.265783309936523
2019-10-25,9.020000457763672,8.800000190734863,8.920000076293945,8.930000305175781,8346661.0,8.359393119812012
2019-10-28,9.119999885559082,8.760000228881836,8.859999656677246,8.800000190734863,8324182.0,8.237700462341309
2019-10-29,8.930000305175781,8.6899995803833,8.850000381469727,8.729999542236328,5522572.0,8.172172546386719
2019-10-30,8.729999542236328,8.449999809265137,8.65999984741211,8.569999694824219,8704084.0,8.022396087646484
2019-10-31,8.470000267028809,8.180000305175781,8.4399995803833,8.229999542236328,11464658.0,7.704121112823486
2019-11-01,8.229999542236328,8.029999732971191,8.229999542236328,8.140000343322754,19938955.0,7.619872570037842
2019-11-04,8.180000305175781,7.889999866485596,8.140000343322754,7.960000038146973,18096193.0,7.451374053955078
2019-11-05,8.170000076293945,7.869999885559082,7.960000038146973,8.050000190734863,14359992.0,7.535623550415039
2019-11-06,8.079999923706055,7.849999904632568,8.050000190734863,7.869999885559082,9956712.0,7.367124557495117
2019-11-07,8.0600004196167,7.889999866485596,7.940000057220459,7.960000038146973,12091263.0,7.451374053955078
2019-11-08,8.020000457763672,7.820000171661377,7.980000019073486,7.849999904632568,9066917.0,7.348402976989746
2019-11-11,7.840000152587891,7.699999809265137,7.840000152587891,7.71999979019165,7149444.0,7.226709365844727
2019-11-12,7.980000019073486,7.599999904632568,7.739999771118164,7.980000019073486,11537262.0,7.470096111297607
2019-11-13,7.829999923706055,7.480000019073486,7.820000171661377,7.53000020980835,21867118.0,7.048850059509277
2019-11-14,7.519999980926514,7.360000133514404,7.5,7.400000095367432,14307790.0,6.927156925201416
2019-11-15,7.440000057220459,7.300000190734863,7.420000076293945,7.340000152587891,7351974.0,6.870990753173828
2019-11-18,7.489999771118164,7.289999961853027,7.369999885559082,7.429999828338623,11653155.0,6.955239772796631
2019-11-19,7.619999885559082,7.389999866485596,7.400000095367432,7.559999942779541,12014670.0,7.076932907104492
2019-11-20,7.590000152587891,7.489999771118164,7.579999923706055,7.5,6416528.0,7.0207672119140625
2019-11-21,7.559999942779541,7.420000076293945,7.519999980926514,7.550000190734863,4964400.0,7.067572116851807
2019-11-22,7.670000076293945,7.510000228881836,7.570000171661377,7.619999885559082,10238398.0,7.13309907913208
2019-11-25,7.75,7.559999942779541,7.619999885559082,7.730000019073486,12173312.0,7.23607063293457
2019-11-26,7.71999979019165,7.440000057220459,7.699999809265137,7.440000057220459,17388507.0,6.964601039886475
2019-11-27,7.710000038146973,7.480000019073486,7.5,7.570000171661377,12933429.0,7.086294174194336
2019-11-28,7.659999847412109,7.539999961853027,7.559999942779541,7.610000133514404,8030705.0,7.1237382888793945
2019-11-29,7.699999809265137,7.550000190734863,7.599999904632568,7.670000076293945,6909884.0,7.179904460906982
2019-12-02,7.710000038146973,7.579999923706055,7.690000057220459,7.619999885559082,7681660.0,7.13309907913208
2019-12-03,7.650000095367432,7.46999979019165,7.590000152587891,7.630000114440918,12867126.0,7.142460346221924
2019-12-04,7.590000152587891,7.489999771118164,7.559999942779541,7.559999942779541,7701792.0,7.076932907104492
2019-12-05,7.619999885559082,7.53000020980835,7.570000171661377,7.610000133514404,6333015.0,7.1237382888793945
2019-12-06,7.670000076293945,7.570000171661377,7.610000133514404,7.650000095367432,4464340.0,7.161182403564453
2019-12-09,7.760000228881836,7.659999847412109,7.659999847412109,7.699999809265137,8733319.0,7.207987308502197
2019-12-10,7.809999942779541,7.670000076293945,7.699999809265137,7.78000020980835,7478561.0,7.282876014709473
2019-12-11,7.869999885559082,7.739999771118164,7.849999904632568,7.789999961853027,6229377.0,7.292236804962158
2019-12-12,7.809999942779541,7.679999828338623,7.769999980926514,7.71999979019165,6360965.0,7.226709365844727
2019-12-13,7.820000171661377,7.699999809265137,7.78000020980835,7.769999980926514,9255304.0,7.273514747619629
2019-12-16,7.820000171661377,7.71999979019165,7.789999961853027,7.809999942779541,10370965.0,7.3109588623046875
2019-12-17,8.100000381469727,7.760000228881836,7.809999942779541,8.0,14703154.0,7.488818168640137
2019-12-18,8.050000190734863,7.900000095367432,7.96999979019165,7.949999809265137,7302681.0,7.442012786865234
2019-12-19,8.039999961853027,7.909999847412109,7.96999979019165,8.0,7526592.0,7.488818168640137
2019-12-20,8.260000228881836,8.0,8.039999961853027,8.199999809265137,14894124.0,7.6760382652282715
2019-12-23,8.170000076293945,7.869999885559082,8.140000343322754,7.920000076293945,11559360.0,7.4139299392700195
2019-12-24,7.960000038146973,7.760000228881836,7.920000076293945,7.889999866485596,6372668.0,7.3858466148376465
2019-12-25,7.909999847412109,7.78000020980835,7.889999866485596,7.869999885559082,5653065.0,7.367124557495117
2019-12-26,8.039999961853027,7.840000152587891,7.889999866485596,7.949999809265137,10059051.0,7.442012786865234
2019-12-27,8.039999961853027,7.929999828338623,7.940000057220459,7.980000019073486,10995775.0,7.470096111297607
2019-12-30,8.079999923706055,7.820000171661377,7.960000038146973,8.020000457763672,16850509.0,7.507540702819824
2019-12-31,8.020000457763672,7.889999866485596,8.010000228881836,7.96999979019165,9635004.0,7.460734844207764
2020-01-02,8.279999732971191,8.079999923706055,8.09000015258789,8.239999771118164,23747968.0,7.71348237991333
2020-01-03,8.300000190734863,8.09000015258789,8.229999542236328,8.109999656677246,13681580.0,7.591789245605469
2020-01-06,8.15999984741211,8.020000457763672,8.09000015258789,8.039999961853027,12510755.0,7.526262283325195
2020-01-07,8.130000114440918,8.029999732971191,8.079999923706055,8.130000114440918,7304123.0,7.610511779785156
2020-01-08,7.900000095367432,7.900000095367432,7.900000095367432,7.900000095367432,13928656.0,7.39520788192749
2020-01-09,8.039999961853027,7.96999979019165,7.980000019073486,8.029999732971191,9213275.0,7.516901016235352
2020-01-10,8.0600004196167,7.920000076293945,8.0600004196167,7.96999979019165,6945461.0,7.460734844207764
2020-01-13,8.039999961853027,8.039999961853027,8.039999961853027,8.039999961853027,6756960.0,7.526262283325195
2020-01-14,8.069999694824219,8.069999694824219,8.069999694824219,8.069999694824219,7334936.0,7.55434513092041
2020-01-15,8.069999694824219,7.920000076293945,8.069999694824219,7.989999771118164,6437336.0,7.479456901550293
2020-01-16,8.0,7.880000114440918,8.0,7.900000095367432,4753899.0,7.39520788192749
2020-01-17,7.949999809265137,7.809999942779541,7.920000076293945,7.869999885559082,5134033.0,7.367124557495117
2020-01-20,7.900000095367432,7.71999979019165,7.889999866485596,7.769999980926514,6860786.0,7.273514747619629
2020-01-21,7.78000020980835,7.619999885559082,7.760000228881836,7.679999828338623,6300719.0,7.189265251159668
2020-01-22,7.730000019073486,7.559999942779541,7.679999828338623,7.679999828338623,6697420.0,7.189265251159668
2020-01-23,7.650000095367432,7.380000114440918,7.639999866485596,7.420000076293945,8542344.0,6.945878982543945
2020-02-03,6.800000190734863,6.679999828338623,6.690000057220459,6.679999828338623,4458756.0,6.253162860870361
2020-02-04,6.789999961853027,6.210000038146973,6.210000038146973,6.559999942779541,17611710.0,6.140830993652344
2020-02-05,6.730000019073486,6.510000228881836,6.53000020980835,6.690000057220459,11325229.0,6.262524127960205
2020-02-06,6.809999942779541,6.630000114440918,6.710000038146973,6.769999980926514,8128583.0,6.337412357330322
2020-02-07,6.75,6.619999885559082,6.739999771118164,6.739999771118164,7890134.0,6.309329032897949
2020-02-10,6.920000076293945,6.679999828338623,6.789999961853027,6.820000171661377,12285668.0,6.384217739105225
2020-02-11,6.949999809265137,6.820000171661377,6.820000171661377,6.889999866485596,10396259.0,6.449744701385498
2020-02-12,6.909999847412109,6.820000171661377,6.900000095367432,6.900000095367432,7513617.0,6.459105968475342
2020-02-13,7.059999942779541,6.849999904632568,6.920000076293945,6.889999866485596,10704778.0,6.449744701385498
2020-02-14,7.03000020980835,6.880000114440918,6.909999847412109,7.010000228881836,8962467.0,6.562077045440674
2020-02-17,7.139999866485596,6.960000038146973,7.0,7.130000114440918,10225001.0,6.67440938949585
2020-02-18,7.110000133514404,6.989999771118164,7.099999904632568,7.039999961853027,8642695.0,6.590159893035889
2020-02-19,7.130000114440918,7.010000228881836,7.039999961853027,7.050000190734863,6446500.0,6.599521160125732
2020-02-20,7.110000133514404,6.96999979019165,7.050000190734863,7.099999904632568,9349436.0,6.646326065063477
2020-02-21,7.130000114440918,7.03000020980835,7.090000152587891,7.059999942779541,8198968.0,6.608881950378418
2020-02-24,7.079999923706055,6.820000171661377,7.070000171661377,6.889999866485596,11668944.0,6.449744701385498
2020-02-25,6.889999866485596,6.679999828338623,6.800000190734863,6.820000171661377,15326471.0,6.384217739105225
2020-02-26,7.139999866485596,6.699999809265137,6.71999979019165,6.980000019073486,24117350.0,6.533993721008301
2020-02-27,7.090000152587891,6.880000114440918,7.019999980926514,6.900000095367432,13643186.0,6.459105968475342
2020-02-28,6.920000076293945,6.679999828338623,6.78000020980835,6.710000038146973,15387990.0,6.281246185302734
2020-03-02,7.039999961853027,6.730000019073486,6.730000019073486,6.980000019073486,15236907.0,6.533993721008301
2020-03-03,7.099999904632568,6.920000076293945,7.079999923706055,6.96999979019165,13197436.0,6.524632453918457
2020-03-04,7.409999847412109,6.96999979019165,7.039999961853027,7.400000095367432,27076066.0,6.927156925201416
2020-03-05,7.440000057220459,7.260000228881836,7.349999904632568,7.429999828338623,16871784.0,6.955239772796631
2020-03-06,7.329999923706055,7.190000057220459,7.329999923706055,7.210000038146973,11791192.0,6.749297618865967
2020-03-09,7.170000076293945,7.0,7.090000152587891,7.059999942779541,15346598.0,6.608881950378418
2020-03-10,7.25,6.980000019073486,7.079999923706055,7.139999866485596,13057443.0,6.683770179748535
2020-03-11,7.230000019073486,7.079999923706055,7.159999847412109,7.130000114440918,10950526.0,6.67440938949585
2020-03-12,7.139999866485596,6.980000019073486,7.070000171661377,7.039999961853027,9412756.0,6.590159893035889
2020-03-13,7.0,6.679999828338623,6.75,6.949999809265137,11627229.0,6.505910396575928
2020-03-16,7.070000171661377,6.78000020980835,7.0,6.829999923706055,11797166.0,6.39357852935791
2020-03-17,6.96999979019165,6.699999809265137,6.849999904632568,6.75,10798862.0,6.318690299987793
2020-03-18,6.809999942779541,6.539999961853027,6.789999961853027,6.579999923706055,10267385.0,6.159553050994873
2020-03-19,6.619999885559082,6.300000190734863,6.53000020980835,6.429999828338623,10802717.0,6.019137382507324
2020-03-20,6.559999942779541,6.400000095367432,6.480000019073486,6.510000228881836,6991777.0,6.0940260887146
2020-03-23,6.400000095367432,6.260000228881836,6.349999904632568,6.269999980926514,6979264.0,5.869361400604248
2020-03-24,6.449999809265137,6.300000190734863,6.349999904632568,6.420000076293945,8705666.0,6.009776592254639
2020-03-25,6.769999980926514,6.449999809265137,6.539999961853027,6.659999847412109,12534398.0,6.234440803527832
2020-03-26,6.630000114440918,6.53000020980835,6.610000133514404,6.559999942779541,6741085.0,6.140830993652344
2020-03-27,6.809999942779541,6.579999923706055,6.630000114440918,6.670000076293945,8398641.0,6.243802070617676
2020-03-30,6.710000038146973,6.570000171661377,6.599999904632568,6.679999828338623,7138012.0,6.253162860870361
2020-03-31,6.769999980926514,6.559999942779541,6.71999979019165,6.610000133514404,5820368.0,6.187635898590088
2020-04-01,6.699999809265137,6.570000171661377,6.610000133514404,6.630000114440918,6428287.0,6.206357955932617
2020-04-02,6.679999828338623,6.590000152587891,6.630000114440918,6.679999828338623,4814986.0,6.253162860870361
2020-04-03,6.699999809265137,6.570000171661377,6.630000114440918,6.619999885559082,4578691.0,6.196997165679932
2020-04-07,6.739999771118164,6.650000095367432,6.699999809265137,6.690000057220459,9995068.0,6.262524127960205
2020-04-08,6.659999847412109,6.539999961853027,6.659999847412109,6.610000133514404,7271345.0,6.187635898590088
2020-04-09,6.659999847412109,6.570000171661377,6.659999847412109,6.579999923706055,6925715.0,6.159553050994873
2020-04-10,6.650000095367432,6.570000171661377,6.619999885559082,6.579999923706055,5866113.0,6.159553050994873
2020-04-13,6.610000133514404,6.539999961853027,6.550000190734863,6.579999923706055,4893059.0,6.159553050994873
2020-04-14,6.710000038146973,6.570000171661377,6.590000152587891,6.659999847412109,8486428.0,6.234440803527832
2020-04-15,6.690000057220459,6.590000152587891,6.679999828338623,6.610000133514404,6289674.0,6.187635898590088
2020-04-16,6.639999866485596,6.550000190734863,6.610000133514404,6.599999904632568,3936288.0,6.178275108337402
2020-04-17,6.75,6.619999885559082,6.630000114440918,6.670000076293945,9994449.0,6.243802070617676
2020-04-20,6.71999979019165,6.590000152587891,6.710000038146973,6.670000076293945,7308242.0,6.243802070617676
2020-04-21,6.659999847412109,6.539999961853027,6.639999866485596,6.570000171661377,5411336.0,6.1501922607421875
2020-04-22,6.599999904632568,6.489999771118164,6.559999942779541,6.599999904632568,3337819.0,6.178275108337402
2020-04-23,6.659999847412109,6.590000152587891,6.599999904632568,6.639999866485596,5796591.0,6.215718746185303
2020-04-24,6.650000095367432,6.579999923706055,6.610000133514404,6.590000152587891,5203479.0,6.168914318084717
2020-04-27,6.75,6.599999904632568,6.599999904632568,6.659999847412109,6784426.0,6.234440803527832
2020-04-28,6.71999979019165,6.550000190734863,6.650000095367432,6.679999828338623,7482995.0,6.253162860870361
2020-04-29,7.050000190734863,6.670000076293945,6.679999828338623,7.03000020980835,13198653.0,6.580799102783203
2020-04-30,6.699999809265137,6.420000076293945,6.659999847412109,6.639999866485596,27566894.0,6.215718746185303
2020-05-06,6.550000190734863,6.449999809265137,6.5,6.480000019073486,18961396.0,6.065942764282227
2020-05-07,6.5,6.389999866485596,6.480000019073486,6.409999847412109,12611418.0,6.000415325164795
2020-05-08,6.480000019073486,6.400000095367432,6.429999828338623,6.460000038146973,6718648.0,6.047220706939697
2020-05-11,6.480000019073486,6.400000095367432,6.460000038146973,6.429999828338623,8673795.0,6.019137382507324
2020-05-12,6.429999828338623,6.349999904632568,6.420000076293945,6.360000133514404,6858779.0,5.953610420227051
2020-05-13,6.349999904632568,6.300000190734863,6.349999904632568,6.320000171661377,7102922.0,5.916166305541992
2020-05-14,6.320000171661377,6.25,6.300000190734863,6.28000020980835,5761554.0,5.878722667694092
2020-05-15,6.329999923706055,6.28000020980835,6.289999961853027,6.300000190734863,4673505.0,5.897444248199463
2020-05-18,6.340000152587891,6.25,6.300000190734863,6.260000228881836,8078339.0,5.8600006103515625
2020-05-19,6.300000190734863,6.239999771118164,6.300000190734863,6.260000228881836,6529100.0,5.8600006103515625
2020-05-20,6.260000228881836,6.179999828338623,6.25,6.190000057220459,7129383.0,5.794473171234131
2020-05-21,6.210000038146973,6.110000133514404,6.199999809265137,6.130000114440918,7523271.0,5.738306999206543
2020-05-22,6.179999828338623,6.059999942779541,6.119999885559082,6.059999942779541,7762364.0,5.672779560089111
2020-05-25,6.119999885559082,6.03000020980835,6.079999923706055,6.070000171661377,4348613.0,5.682140827178955
2020-05-26,6.119999885559082,6.079999923706055,6.090000152587891,6.110000133514404,4335248.0,5.719584941864014
2020-05-27,6.139999866485596,6.079999923706055,6.099999904632568,6.119999885559082,5173794.0,5.728945732116699
2020-05-28,6.199999809265137,6.090000152587891,6.090000152587891,6.150000095367432,5232805.0,5.757029056549072
2020-05-29,6.159999847412109,6.079999923706055,6.139999866485596,6.119999885559082,4590586.0,5.728945732116699
2020-06-01,6.21999979019165,6.119999885559082,6.139999866485596,6.199999809265137,9697006.0,5.803833961486816
2020-06-02,6.300000190734863,6.199999809265137,6.210000038146973,6.28000020980835,9134864.0,5.878722667694092
2020-06-03,6.360000133514404,6.21999979019165,6.300000190734863,6.21999979019165,9028144.0,5.822556018829346
2020-06-04,6.269999980926514,6.199999809265137,6.25,6.239999771118164,6737067.0,5.841278076171875
2020-06-05,6.260000228881836,6.199999809265137,6.260000228881836,6.239999771118164,4599631.0,5.841278076171875
2020-06-08,6.389999866485596,6.269999980926514,6.269999980926514,6.349999904632568,10792876.0,5.944249153137207
2020-06-09,6.349999904632568,6.269999980926514,6.320000171661377,6.28000020980835,6689384.0,5.878722667694092
2020-06-10,6.320000171661377,6.28000020980835,6.300000190734863,6.300000190734863,6473968.0,5.897444248199463
2020-06-11,6.329999923706055,6.260000228881836,6.300000190734863,6.269999980926514,7562598.0,5.869361400604248
2020-06-12,6.300000190734863,6.170000076293945,6.210000038146973,6.260000228881836,13397520.0,5.8600006103515625
2020-06-15,5.860000133514404,5.78000020980835,5.849999904632568,5.789999961853027,9343478.0,5.789999961853027
2020-06-16,5.860000133514404,5.800000190734863,5.820000171661377,5.860000133514404,6205525.0,5.860000133514404
2020-06-17,5.860000133514404,5.800000190734863,5.860000133514404,5.820000171661377,5527093.0,5.820000171661377
2020-06-18,5.880000114440918,5.800000190734863,5.809999942779541,5.860000133514404,6987523.0,5.860000133514404
2020-06-19,5.920000076293945,5.840000152587891,5.869999885559082,5.900000095367432,7052629.0,5.900000095367432
2020-06-22,5.929999828338623,5.849999904632568,5.900000095367432,5.860000133514404,5455331.0,5.860000133514404
2020-06-23,5.869999885559082,5.800000190734863,5.869999885559082,5.800000190734863,5797960.0,5.800000190734863
2020-06-24,5.880000114440918,5.789999961853027,5.800000190734863,5.829999923706055,4959854.0,5.829999923706055
2020-06-29,5.820000171661377,5.699999809265137,5.820000171661377,5.71999979019165,5781254.0,5.71999979019165
2020-06-30,5.880000114440918,5.71999979019165,5.730000019073486,5.860000133514404,10040870.0,5.860000133514404
2020-07-01,6.210000038146973,5.840000152587891,5.869999885559082,6.070000171661377,22884844.0,6.070000171661377
2020-07-02,6.21999979019165,6.050000190734863,6.090000152587891,6.210000038146973,20314117.0,6.210000038146973
2020-07-03,6.400000095367432,6.210000038146973,6.21999979019165,6.320000171661377,21316909.0,6.320000171661377
2020-07-06,6.949999809265137,6.400000095367432,6.420000076293945,6.949999809265137,33885712.0,6.949999809265137
2020-07-07,7.309999942779541,6.809999942779541,7.090000152587891,6.809999942779541,30968173.0,6.809999942779541
2020-07-08,6.96999979019165,6.710000038146973,6.789999961853027,6.929999828338623,20645643.0,6.929999828338623
2020-07-09,7.079999923706055,6.880000114440918,7.050000190734863,7.070000171661377,19712650.0,7.070000171661377
2020-07-10,7.039999961853027,6.840000152587891,7.019999980926514,6.849999904632568,14865167.0,6.849999904632568
2020-07-13,6.960000038146973,6.789999961853027,6.800000190734863,6.929999828338623,13392612.0,6.929999828338623
2020-07-14,7.130000114440918,6.849999904632568,6.909999847412109,6.980000019073486,20149481.0,6.980000019073486
2020-07-15,7.039999961853027,6.71999979019165,6.980000019073486,6.71999979019165,14856388.0,6.71999979019165
2020-07-16,6.840000152587891,6.539999961853027,6.71999979019165,6.579999923706055,15195309.0,6.579999923706055
2020-07-17,6.630000114440918,6.480000019073486,6.579999923706055,6.539999961853027,12736426.0,6.539999961853027
2020-07-20,6.800000190734863,6.559999942779541,6.590000152587891,6.78000020980835,10842452.0,6.78000020980835
2020-07-21,6.900000095367432,6.690000057220459,6.840000152587891,6.730000019073486,7938675.0,6.730000019073486
2020-07-22,6.840000152587891,6.630000114440918,6.730000019073486,6.659999847412109,7838315.0,6.659999847412109
2020-07-23,6.929999828338623,6.599999904632568,6.659999847412109,6.880000114440918,20151174.0,6.880000114440918
2020-07-24,6.940000057220459,6.559999942779541,6.869999885559082,6.699999809265137,12987176.0,6.699999809265137
2020-07-27,6.699999809265137,6.480000019073486,6.690000057220459,6.590000152587891,10418484.0,6.590000152587891
2020-07-28,6.679999828338623,6.550000190734863,6.599999904632568,6.650000095367432,8091250.0,6.650000095367432
2020-07-29,6.809999942779541,6.579999923706055,6.630000114440918,6.769999980926514,7579459.0,6.769999980926514
2020-07-30,6.800000190734863,6.670000076293945,6.760000228881836,6.699999809265137,6144622.0,6.699999809265137
2020-07-31,6.809999942779541,6.659999847412109,6.699999809265137,6.75,8381277.0,6.75
2020-08-03,6.880000114440918,6.769999980926514,6.800000190734863,6.800000190734863,8013940.0,6.800000190734863
2020-08-04,6.880000114440918,6.769999980926514,6.800000190734863,6.840000152587891,8188549.0,6.840000152587891
2020-08-05,6.869999885559082,6.739999771118164,6.849999904632568,6.769999980926514,6136953.0,6.769999980926514
2020-08-06,6.820000171661377,6.630000114440918,6.769999980926514,6.730000019073486,5509010.0,6.730000019073486
2020-08-07,6.71999979019165,6.599999904632568,6.699999809265137,6.710000038146973,5408452.0,6.710000038146973
2020-08-10,6.800000190734863,6.659999847412109,6.71999979019165,6.78000020980835,6290224.0,6.78000020980835
2020-08-11,6.840000152587891,6.710000038146973,6.809999942779541,6.710000038146973,10254124.0,6.710000038146973
2020-08-12,6.769999980926514,6.650000095367432,6.679999828338623,6.730000019073486,6173296.0,6.730000019073486
2020-08-13,6.849999904632568,6.710000038146973,6.78000020980835,6.730000019073486,5910045.0,6.730000019073486
2020-08-14,6.900000095367432,6.699999809265137,6.699999809265137,6.880000114440918,9599846.0,6.880000114440918
2020-08-17,6.980000019073486,6.820000171661377,6.860000133514404,6.909999847412109,12324683.0,6.909999847412109
2020-08-18,6.920000076293945,6.820000171661377,6.900000095367432,6.869999885559082,8110024.0,6.869999885559082
2020-08-19,6.900000095367432,6.809999942779541,6.889999866485596,6.880000114440918,6676929.0,6.880000114440918
2020-08-20,6.880000114440918,6.730000019073486,6.880000114440918,6.760000228881836,5519290.0,6.760000228881836
2020-08-21,6.840000152587891,6.760000228881836,6.789999961853027,6.820000171661377,4810438.0,6.820000171661377
2020-08-24,6.949999809265137,6.809999942779541,6.840000152587891,6.820000171661377,7692101.0,6.820000171661377
2020-08-25,6.869999885559082,6.78000020980835,6.829999923706055,6.809999942779541,4838193.0,6.809999942779541
2020-08-26,6.840000152587891,6.690000057220459,6.809999942779541,6.699999809265137,5035441.0,6.699999809265137
2020-08-27,6.880000114440918,6.679999828338623,6.71999979019165,6.840000152587891,6965840.0,6.840000152587891
2020-08-28,6.949999809265137,6.800000190734863,6.849999904632568,6.869999885559082,7511077.0,6.869999885559082
2020-08-31,6.940000057220459,6.820000171661377,6.840000152587891,6.829999923706055,9266031.0,6.829999923706055
2020-09-01,6.880000114440918,6.75,6.760000228881836,6.849999904632568,6233451.0,6.849999904632568
2020-09-02,6.880000114440918,6.710000038146973,6.869999885559082,6.789999961853027,5185401.0,6.789999961853027
2020-09-03,6.820000171661377,6.650000095367432,6.820000171661377,6.679999828338623,5851805.0,6.679999828338623
2020-09-04,6.800000190734863,6.599999904632568,6.619999885559082,6.789999961853027,6265486.0,6.789999961853027
2020-09-07,6.900000095367432,6.71999979019165,6.760000228881836,6.809999942779541,7731475.0,6.809999942779541
2020-09-08,7.119999885559082,6.760000228881836,6.769999980926514,7.039999961853027,18475725.0,7.039999961853027
2020-09-09,7.119999885559082,6.880000114440918,7.039999961853027,6.920000076293945,11025080.0,6.920000076293945
2020-09-10,7.130000114440918,6.900000095367432,7.0,7.099999904632568,21943430.0,7.099999904632568
2020-09-11,7.360000133514404,7.0,7.079999923706055,7.340000152587891,23480898.0,7.340000152587891
2020-09-14,7.300000190734863,7.0,7.230000019073486,7.050000190734863,21517034.0,7.050000190734863
2020-09-15,6.980000019073486,6.699999809265137,6.980000019073486,6.840000152587891,14521387.0,6.840000152587891
2020-09-16,7.519999980926514,6.760000228881836,6.809999942779541,7.519999980926514,33959200.0,7.519999980926514
2020-09-17,7.599999904632568,7.230000019073486,7.599999904632568,7.28000020980835,30516849.0,7.28000020980835
2020-09-18,7.360000133514404,7.139999866485596,7.349999904632568,7.340000152587891,19485400.0,7.340000152587891
2020-09-21,7.400000095367432,7.170000076293945,7.369999885559082,7.28000020980835,16119421.0,7.28000020980835
2020-09-22,7.199999809265137,7.010000228881836,7.190000057220459,7.079999923706055,13561299.0,7.079999923706055
2020-09-23,7.199999809265137,7.059999942779541,7.110000133514404,7.190000057220459,9348599.0,7.190000057220459
2020-09-24,7.110000133514404,6.949999809265137,7.110000133514404,7.050000190734863,8202798.0,7.050000190734863
2020-09-25,7.079999923706055,6.75,7.059999942779541,6.78000020980835,12152351.0,6.78000020980835
2020-09-28,6.840000152587891,6.659999847412109,6.809999942779541,6.800000190734863,7856138.0,6.800000190734863
2020-09-29,6.860000133514404,6.769999980926514,6.820000171661377,6.800000190734863,5400794.0,6.800000190734863
2020-09-30,6.840000152587891,6.670000076293945,6.840000152587891,6.690000057220459,7033093.0,6.690000057220459
2020-10-09,6.849999904632568,6.730000019073486,6.730000019073486,6.800000190734863,5905759.0,6.800000190734863
2020-10-12,6.940000057220459,6.769999980926514,6.800000190734863,6.929999828338623,5417153.0,6.929999828338623
2020-10-13,6.940000057220459,6.809999942779541,6.920000076293945,6.809999942779541,5177300.0,6.809999942779541
2020-10-14,6.829999923706055,6.679999828338623,6.809999942779541,6.730000019073486,5569902.0,6.730000019073486
2020-10-15,6.71999979019165,6.590000152587891,6.71999979019165,6.679999828338623,5257561.0,6.679999828338623
2020-10-16,6.75,6.610000133514404,6.679999828338623,6.710000038146973,3902066.0,6.710000038146973
2020-10-19,6.829999923706055,6.659999847412109,6.71999979019165,6.679999828338623,4400949.0,6.679999828338623
2020-10-20,6.699999809265137,6.619999885559082,6.690000057220459,6.679999828338623,2936507.0,6.679999828338623
2020-10-21,6.71999979019165,6.610000133514404,6.670000076293945,6.639999866485596,2890729.0,6.639999866485596
2020-10-22,6.710000038146973,6.610000133514404,6.619999885559082,6.619999885559082,3433000.0,6.619999885559082
2020-10-23,6.739999771118164,6.630000114440918,6.630000114440918,6.730000019073486,3764831.0,6.730000019073486
2020-10-26,6.769999980926514,6.639999866485596,6.710000038146973,6.690000057220459,3026751.0,6.690000057220459
2020-10-27,6.679999828338623,6.610000133514404,6.679999828338623,6.659999847412109,1816194.0,6.659999847412109