Date,High,Low,Open,Close,Volume,Adj Close
2010-01-04,9.619199752807617,9.303350448608398,9.427780151367188,9.485210418701172,16075227.0,8.725204467773438
2010-01-05,9.647919654846191,9.389490127563477,9.523489952087402,9.590490341186523,12008641.0,8.82204818725586
2010-01-06,9.753199577331543,9.504349708557129,9.619199752807617,9.513919830322266,12780266.0,8.751615524291992
2010-01-07,9.504349708557129,9.1502103805542,9.456489562988281,9.198060035705566,11998564.0,8.461061477661133
2010-01-08,9.332059860229492,9.064069747924805,9.178919792175293,9.265060424804688,6904629.0,8.522695541381836
2010-01-11,9.332059860229492,9.092780113220215,9.293780326843262,9.198060035705566,8226484.0,8.461061477661133
2010-01-12,9.533060073852539,9.1502103805542,9.169349670410156,9.466059684753418,10192260.0,8.707588195800781
2010-01-13,9.552200317382812,9.198060035705566,9.284210205078125,9.466059684753418,13655883.0,8.707588195800781
2010-01-14,9.858489990234375,9.504349708557129,9.504349708557129,9.810629844665527,23798880.0,9.02454948425293
2010-01-15,9.887200355529785,9.628780364990234,9.858489990234375,9.72449016571045,14184778.0,8.9453125
2010-01-18,9.810629844665527,9.667059898376465,9.72449016571045,9.772350311279297,12630450.0,8.989337921142578
2010-01-19,9.791489601135254,9.60962963104248,9.76276969909668,9.667059898376465,12565721.0,8.892483711242676
2010-01-20,9.76276969909668,9.236350059509277,9.667059898376465,9.341629981994629,12573662.0,8.593130111694336
2010-01-21,9.533060073852539,9.293780326843262,9.322489738464355,9.437350273132324,7064412.0,8.681180000305176
2010-01-22,9.37992000579834,8.863069534301758,9.37992000579834,9.111920356750488,9563504.0,8.381824493408203
2010-01-25,9.178919792175293,8.977919578552246,9.064069747924805,9.03534984588623,4316228.0,8.31139087677002
2010-01-26,9.111920356750488,8.757780075073242,9.054490089416504,8.815210342407227,5624818.0,8.108888626098633
2010-01-27,8.853500366210938,8.528070449829102,8.77692985534668,8.61421012878418,6308966.0,7.923994541168213
2010-01-28,8.748209953308105,8.58549976348877,8.61421012878418,8.729069709777832,4396233.0,8.029648780822754
2010-01-29,9.092780113220215,8.662070274353027,8.700349807739258,8.882209777832031,7615046.0,8.170520782470703
2010-02-01,9.18848991394043,8.757780075073242,8.853500366210938,9.102350234985352,9799663.0,8.373021125793457
2010-02-02,9.15977954864502,8.853500366210938,9.111920356750488,8.920499801635742,6650878.0,8.205741882324219
2010-02-03,9.054490089416504,8.671640396118164,8.910920143127441,9.044919967651367,5761427.0,8.32019329071045
2010-02-04,9.236350059509277,8.910920143127441,9.083209991455078,9.054490089416504,7184997.0,8.328995704650879
2010-02-05,8.987500190734863,8.80564022064209,8.891779899597168,8.949210166931152,5870986.0,8.232151985168457
2010-02-08,9.073639869689941,8.901350021362305,8.930069923400879,8.977919578552246,3528455.0,8.258561134338379
2010-02-09,9.073639869689941,8.882209777832031,8.987500190734863,8.968350410461426,3820600.0,8.249757766723633
2010-02-10,9.064069747924805,8.949210166931152,8.9970703125,9.054490089416504,3529145.0,8.328995704650879
2010-02-11,9.542630195617676,9.025779724121094,9.054490089416504,9.475629806518555,20128636.0,8.716391563415527
2010-02-12,9.446920394897461,9.265060424804688,9.446920394897461,9.427780151367188,9210580.0,8.67237663269043
2010-02-22,9.37992000579834,9.198060035705566,9.341629981994629,9.245920181274414,7472863.0,8.505087852478027
2010-02-23,9.22677993774414,8.910920143127441,9.169349670410156,9.140640258789062,7764420.0,8.408243179321289
2010-02-24,9.37992000579834,9.044919967651367,9.121489524841309,9.332059860229492,9117025.0,8.584327697753906
2010-02-25,9.57135009765625,9.312919616699219,9.360779762268066,9.552200317382812,16797863.0,8.786826133728027
2010-02-26,9.820199966430664,9.504349708557129,9.60962963104248,9.580920219421387,22411598.0,8.81324577331543
2010-03-01,9.695770263671875,9.552200317382812,9.57135009765625,9.580920219421387,11732738.0,8.81324577331543
2010-03-02,9.896769523620605,9.57135009765625,9.638349533081055,9.820199966430664,20314456.0,9.033353805541992
2010-03-03,9.944629669189453,9.619199752807617,9.8297700881958,9.839340209960938,16014566.0,9.050960540771484
2010-03-04,9.848919868469238,9.523489952087402,9.839340209960938,9.72449016571045,17282441.0,8.9453125
2010-03-05,10.183899879455566,9.647919654846191,9.667059898376465,10.040300369262695,29376330.0,9.235817909240723
2010-03-08,10.145600318908691,9.925490379333496,10.04990005493164,10.01159954071045,15785456.0,9.209417343139648
2010-03-09,10.145600318908691,9.80105972290039,10.021200180053711,9.982919692993164,12115946.0,9.183034896850586
2010-03-10,10.040300369262695,9.619199752807617,9.982919692993164,9.695770263671875,12804119.0,8.918893814086914
2010-03-11,9.791489601135254,9.446920394897461,9.686200141906738,9.619199752807617,9670008.0,8.848457336425781
2010-03-12,9.714920043945312,9.399060249328613,9.60962963104248,9.437350273132324,7176943.0,8.681180000305176
2010-03-15,9.504349708557129,9.178919792175293,9.427780151367188,9.284210205078125,7803084.0,8.54030990600586
2010-03-16,9.41821002960205,9.18848991394043,9.274640083312988,9.40863037109375,4661156.0,8.65476131439209
2010-03-17,9.743630409240723,9.399060249328613,9.399060249328613,9.72449016571045,10848800.0,8.9453125
2010-03-18,9.8297700881958,9.647919654846191,9.714920043945312,9.72449016571045,6147351.0,8.9453125
2010-03-19,9.877630233764648,9.714920043945312,9.772350311279297,9.772350311279297,8881872.0,8.989337921142578
2010-03-22,9.858489990234375,9.590490341186523,9.753199577331543,9.667059898376465,7884445.0,8.892483711242676
2010-03-23,9.753199577331543,9.60006046295166,9.667059898376465,9.628780364990234,4549727.0,8.857270240783691
2010-03-24,9.80105972290039,9.561779975891113,9.628780364990234,9.619199752807617,5933265.0,8.848457336425781
2010-03-25,9.743630409240723,9.37992000579834,9.619199752807617,9.41821002960205,6406656.0,8.663572311401367
2010-03-26,9.76276969909668,9.370349884033203,9.427780151367188,9.638349533081055,5603237.0,8.866072654724121
2010-03-29,9.734060287475586,9.57135009765625,9.628780364990234,9.628780364990234,6392860.0,8.857270240783691
2010-03-30,9.80105972290039,9.619199752807617,9.695770263671875,9.743630409240723,12119653.0,8.962920188903809
2010-03-31,9.906339645385742,9.60962963104248,9.743630409240723,9.858489990234375,12582276.0,9.068574905395508
2010-04-01,9.982919692993164,9.781920433044434,9.839340209960938,9.925490379333496,14041201.0,9.130208015441895
2010-04-02,10.01159954071045,9.8297700881958,9.9924898147583,9.868060111999512,8534956.0,9.077377319335938
2010-04-06,9.868060111999512,9.868060111999512,9.868060111999512,9.868060111999512,0.0,9.077377319335938
2010-04-07,9.887200355529785,9.714920043945312,9.887200355529785,9.820199966430664,8158039.0,9.033353805541992
2010-04-08,9.781920433044434,9.686200141906738,9.781920433044434,9.714920043945312,6656440.0,8.93651008605957
2010-04-09,10.49020004272461,9.695770263671875,9.72449016571045,10.308300018310547,34641923.0,9.482342720031738
2010-04-12,10.987899780273438,10.3371000289917,10.3371000289917,10.940099716186523,44406013.0,10.063520431518555
2010-04-13,11.016599655151367,10.576299667358398,10.940099716186523,10.901800155639648,23864365.0,10.028291702270508
2010-04-14,11.313300132751465,10.71030044555664,10.901800155639648,11.093199729919434,19201674.0,10.204355239868164
2010-04-15,11.389900207519531,10.930500030517578,11.006999969482422,11.083600044250488,21508129.0,10.19552230834961
2010-04-16,11.160200119018555,10.729499816894531,10.987899780273438,10.920900344848633,9343366.0,10.045862197875977
2010-04-19,11.342000007629395,10.729499816894531,10.892200469970703,10.815600395202637,14469243.0,9.948997497558594
2010-04-20,11.85890007019043,10.681599617004395,10.815600395202637,11.77280044555664,23134309.0,10.829500198364258
2010-04-21,12.347000122070312,11.533499717712402,11.657899856567383,11.98330020904541,24852141.0,11.0231351852417
2010-04-22,12.155599594116211,11.571800231933594,11.944999694824219,11.878000259399414,19952949.0,10.92627239227295
2010-04-23,12.136500358581543,11.562199592590332,11.820599555969238,11.638799667358398,14215960.0,10.70623779296875
2010-04-26,11.8302001953125,11.35159969329834,11.73449993133545,11.552599906921387,13665528.0,10.626943588256836
2010-04-27,11.70580005645752,11.026200294494629,11.476099967956543,11.38029956817627,12557242.0,10.468449592590332
2010-04-28,11.715299606323242,11.217599868774414,11.35159969329834,11.562199592590332,11751320.0,10.635774612426758
2010-04-29,11.70580005645752,11.006999969482422,11.590900421142578,11.112299919128418,10528918.0,10.221922874450684
2010-04-30,11.1697998046875,10.499799728393555,10.987899780273438,10.767800331115723,12730607.0,9.90502643585205
2010-05-04,11.093199729919434,10.528499603271484,10.528499603271484,11.054900169372559,8637238.0,10.169122695922852
2010-05-05,11.590900421142578,10.815600395202637,10.844300270080566,11.361200332641602,10989314.0,10.450881004333496
2010-05-06,11.361200332641602,11.361200332641602,11.361200332641602,11.361200332641602,0.0,10.450881004333496
2010-05-07,11.236800193786621,10.566800117492676,10.844300270080566,11.121899604797363,11846084.0,10.230752944946289
2010-05-10,11.571800231933594,10.60509967803955,11.093199729919434,11.543000221252441,14099194.0,10.61811351776123
2010-05-11,11.77280044555664,10.63379955291748,11.724900245666504,10.719900131225586,13529685.0,9.86096477508545
2010-05-12,10.624199867248535,10.241299629211426,10.58590030670166,10.528499603271484,11598395.0,9.684901237487793
2010-05-13,10.978300094604492,10.116900444030762,10.528499603271484,10.892200469970703,9908756.0,10.01945972442627
2010-05-14,11.19849967956543,10.71030044555664,10.777299880981445,10.9975004196167,6549759.0,10.11632251739502
2010-05-17,11.179300308227539,10.404000282287598,10.9975004196167,10.46150016784668,7151216.0,9.623269081115723
2010-05-18,10.834799766540527,10.365799903869629,10.365799903869629,10.767800331115723,6633811.0,9.90502643585205
2010-05-19,10.78689956665039,10.155200004577637,10.672100067138672,10.260499954223633,10106652.0,9.438373565673828
2010-05-20,10.289199829101562,9.580920219421387,10.04990005493164,9.753199577331543,8146808.0,8.971723556518555
2010-05-21,10.116900444030762,9.236350059509277,9.485210418701172,10.040300369262695,8308563.0,9.235817909240723
2010-05-24,10.61460018157959,9.906339645385742,9.906339645385742,10.547599792480469,8318315.0,9.702470779418945
2010-05-25,10.63379955291748,10.126500129699707,10.547599792480469,10.279600143432617,8642336.0,9.455944061279297
2010-05-26,10.566800117492676,10.241299629211426,10.327500343322754,10.49020004272461,4953816.0,9.649669647216797
2010-05-27,10.834799766540527,10.356200218200684,10.356200218200684,10.796500205993652,9411578.0,9.931427001953125
2010-05-28,11.006999969482422,10.63379955291748,10.853899955749512,10.729499816894531,7915178.0,9.869793891906738
2010-05-31,10.815600395202637,10.203100204467773,10.71030044555664,10.222200393676758,6983296.0,9.403141975402832
2010-06-01,10.423199653625488,9.676630020141602,10.241299629211426,9.944629669189453,7336448.0,9.147811889648438
2010-06-02,10.097800254821777,9.57135009765625,9.944629669189453,10.040300369262695,6765409.0,9.235817909240723
2010-06-03,10.203100204467773,9.906339645385742,10.069100379943848,9.9924898147583,5929575.0,9.191838264465332
2010-06-04,10.270099639892578,9.868060111999512,9.906339645385742,10.193499565124512,4737243.0,9.37674331665039
2010-06-07,10.260499954223633,9.887200355529785,9.95419979095459,10.145600318908691,4016663.0,9.378684997558594
2010-06-08,10.60509967803955,10.07859992980957,10.145600318908691,10.576299667358398,8935308.0,9.776825904846191
2010-06-09,10.959199905395508,10.576299667358398,10.624199867248535,10.825200080871582,8294314.0,10.006912231445312
2010-06-10,10.987899780273438,10.691200256347656,10.920900344848633,10.71030044555664,8948965.0,9.900697708129883
2010-06-11,10.853899955749512,10.64330005645752,10.796500205993652,10.729499816894531,5583111.0,9.918445587158203
2010-06-17,10.968799591064453,10.61460018157959,10.73900032043457,10.672100067138672,4595364.0,9.865386009216309
2010-06-18,10.719900131225586,9.963769912719727,10.662500381469727,10.088199615478516,6539758.0,9.32562255859375
2010-06-21,10.480600357055664,10.002099990844727,10.088199615478516,10.46150016784668,4010391.0,9.670703887939453
2010-06-22,10.796500205993652,10.365799903869629,10.365799903869629,10.64330005645752,4829062.0,9.838763236999512
2010-06-23,10.73900032043457,10.346599578857422,10.64330005645752,10.538000106811523,3707710.0,9.741421699523926
2010-06-24,10.959199905395508,10.451899528503418,10.518899917602539,10.949600219726562,8452698.0,10.121908187866211
2010-06-25,10.911299705505371,10.528499603271484,10.911299705505371,10.652899742126465,5693030.0,9.847637176513672
2010-06-28,10.834799766540527,10.317899703979492,10.61460018157959,10.356200218200684,4820238.0,9.573365211486816
2010-06-29,10.442299842834473,9.76276969909668,10.317899703979492,9.982919692993164,8610045.0,9.228302001953125
2010-06-30,9.944629669189453,9.628780364990234,9.839340209960938,9.896769523620605,3883189.0,9.148661613464355
2010-07-01,10.002099990844727,9.76276969909668,9.896769523620605,9.820199966430664,2530341.0,9.077881813049316
2010-07-02,9.80105972290039,9.284210205078125,9.734060287475586,9.580920219421387,6450195.0,8.856689453125
2010-07-05,9.57135009765625,9.102350234985352,9.523489952087402,9.274640083312988,4873489.0,8.573561668395996
2010-07-06,9.772350311279297,9.217209815979004,9.265060424804688,9.743630409240723,4196815.0,9.007100105285645
2010-07-07,9.8297700881958,9.647919654846191,9.714920043945312,9.76276969909668,2524841.0,9.024791717529297
2010-07-08,9.810629844665527,9.466059684753418,9.810629844665527,9.561779975891113,2514661.0,8.838996887207031
2010-07-09,10.07859992980957,9.523489952087402,9.552200317382812,9.925490379333496,4575014.0,9.175213813781738
2010-07-12,10.040300369262695,9.877630233764648,9.877630233764648,9.935059547424316,3803617.0,9.184057235717773
2010-07-13,9.95419979095459,9.619199752807617,9.95419979095459,9.743630409240723,3098922.0,9.007100105285645
2010-07-14,10.116900444030762,9.743630409240723,9.753199577331543,9.9924898147583,5236825.0,9.23714828491211
2010-07-15,10.04990005493164,9.619199752807617,9.982919692993164,9.667059898376465,3709733.0,8.93631649017334
2010-07-16,9.906339645385742,9.619199752807617,9.657489776611328,9.868060111999512,2996867.0,9.122121810913086
2010-07-19,10.222200393676758,9.695770263671875,9.76276969909668,10.136099815368652,5776423.0,9.369902610778809
2010-07-20,10.43280029296875,10.136099815368652,10.136099815368652,10.270099639892578,6455872.0,9.493773460388184
2010-07-21,10.624199867248535,10.222200393676758,10.327500343322754,10.509300231933594,8210335.0,9.714892387390137
2010-07-22,10.681599617004395,10.356200218200684,10.442299842834473,10.538000106811523,6856089.0,9.741421699523926
2010-07-23,10.566800117492676,10.289199829101562,10.528499603271484,10.518899917602539,5673824.0,9.72376537322998
2010-07-26,10.73900032043457,10.43280029296875,10.480600357055664,10.652899742126465,5335187.0,9.847637176513672
2010-07-27,11.045299530029297,10.60509967803955,10.63379955291748,10.920900344848633,12349269.0,10.095380783081055
2010-07-28,10.968799591064453,10.78689956665039,10.920900344848633,10.949600219726562,7906978.0,10.121908187866211
2010-07-29,11.006999969482422,10.624199867248535,10.959199905395508,10.777299880981445,9785813.0,9.962634086608887
2010-07-30,10.825200080871582,10.509300231933594,10.78689956665039,10.652899742126465,5931405.0,9.847637176513672
2010-08-02,11.361200332641602,10.672100067138672,10.672100067138672,11.15060043334961,14519762.0,10.307714462280273
2010-08-03,11.22719955444336,10.825200080871582,11.14109992980957,10.853899955749512,8636773.0,10.033443450927734
2010-08-04,11.26550006866455,10.815600395202637,10.844300270080566,11.22719955444336,9732889.0,10.378523826599121
2010-08-05,11.533499717712402,11.112299919128418,11.275099754333496,11.284600257873535,15190086.0,10.431585311889648
2010-08-06,11.533499717712402,11.19849967956543,11.332500457763672,11.466500282287598,10517734.0,10.599737167358398
2010-08-09,11.77280044555664,11.313300132751465,11.456899642944336,11.485600471496582,11340643.0,10.617391586303711
2010-08-10,11.514300346374512,10.901800155639648,11.495200157165527,10.930500030517578,10878267.0,10.104251861572266
2010-08-11,11.19849967956543,10.672100067138672,10.892200469970703,11.026200294494629,8962344.0,10.192719459533691
2010-08-12,11.217599868774414,10.815600395202637,10.940099716186523,10.978300094604492,8009789.0,10.148439407348633
2010-08-13,11.208000183105469,10.873000144958496,10.949600219726562,11.188899993896484,7009112.0,10.343119621276855
2010-08-16,11.878000259399414,11.208000183105469,11.217599868774414,11.677000045776367,17132345.0,10.79432487487793
2010-08-17,11.80150032043457,11.495200157165527,11.70580005645752,11.73449993133545,10991627.0,10.847477912902832
2010-08-18,11.810999870300293,11.476099967956543,11.724900245666504,11.581299781799316,8381045.0,10.70585823059082
2010-08-19,11.868499755859375,11.485600471496582,11.590900421142578,11.677000045776367,11242173.0,10.79432487487793
2010-08-20,11.677000045776367,11.179300308227539,11.581299781799316,11.284600257873535,8822714.0,10.431585311889648
2010-08-23,11.399499893188477,11.22719955444336,11.29419994354248,11.313300132751465,4965030.0,10.458117485046387
2010-08-24,11.562199592590332,11.006999969482422,11.246299743652344,11.485600471496582,7511729.0,10.617391586303711
2010-08-25,11.70580005645752,11.35159969329834,11.370800018310547,11.361200332641602,6801458.0,10.502396583557129
2010-08-26,11.523900032043457,11.284600257873535,11.476099967956543,11.361200332641602,4564636.0,10.502396583557129
2010-08-27,11.77280044555664,11.313300132751465,11.389900207519531,11.657899856567383,7582882.0,10.776668548583984
2010-08-30,12.126899719238281,11.667499542236328,11.667499542236328,12.0024995803833,13950187.0,11.095218658447266
2010-08-31,12.232199668884277,11.782299995422363,11.906800270080566,12.155599594116211,9937751.0,11.236746788024902
2010-09-01,12.279999732971191,11.677000045776367,12.136500358581543,12.031200408935547,11141322.0,11.121750831604004
2010-09-02,12.308799743652344,11.849300384521484,12.050299644470215,12.145999908447266,11018683.0,11.227871894836426
2010-09-03,12.39490032196045,12.04069995880127,12.136500358581543,12.279999732971191,9645842.0,11.351741790771484
2010-09-06,12.6628999710083,12.184300422668457,12.442700386047363,12.299200057983398,11136092.0,11.369492530822754
2010-09-07,12.452300071716309,11.98330020904541,12.299200057983398,12.36620044708252,8487466.0,11.431427955627441
2010-09-08,12.605500221252441,12.203499794006348,12.299200057983398,12.576700210571289,7615023.0,11.626014709472656
2010-09-09,13.25629997253418,12.614999771118164,12.969200134277344,12.634200096130371,20038272.0,11.679169654846191
2010-09-10,13.897600173950195,12.634200096130371,12.653300285339355,13.687000274658203,19406562.0,12.652386665344238
2010-09-13,13.715700149536133,13.438199996948242,13.591300010681152,13.619999885559082,13248703.0,12.590450286865234
2010-09-14,13.859299659729004,13.35200023651123,13.859299659729004,13.600899696350098,8746899.0,12.572793960571289
2010-09-15,13.667900085449219,13.045700073242188,13.619999885559082,13.17020034790039,8482666.0,12.174652099609375
2010-09-16,13.275500297546387,12.528900146484375,13.160599708557129,12.74899959564209,8649753.0,11.785289764404297
2010-09-17,13.160599708557129,12.624600410461426,12.758600234985352,12.873499870300293,7684849.0,11.900379180908203
2010-09-20,12.997900009155273,12.634200096130371,12.997900009155273,12.6628999710083,4916931.0,11.705698013305664
2010-09-21,12.74899959564209,12.423600196838379,12.729900360107422,12.433199882507324,4171579.0,11.493362426757812
2010-09-27,13.677499771118164,12.902199745178223,12.978799819946289,13.553000450134277,19280938.0,12.528514862060547
2010-09-28,14.44320011138916,13.399900436401367,13.533900260925293,14.022000312805176,25663736.0,12.962063789367676
2010-09-29,14.06029987335205,13.514699935913086,13.91670036315918,13.73490047454834,9815006.0,12.696664810180664
2010-09-30,14.883399963378906,13.514699935913086,13.543499946594238,14.615400314331055,16606721.0,13.51060676574707
2010-10-08,15.30459976196289,14.433600425720215,14.615400314331055,14.902600288391113,14885910.0,13.776098251342773
2010-10-11,15.093999862670898,14.242199897766113,14.768600463867188,14.376199722290039,20530314.0,13.289487838745117
2010-10-12,14.34749984741211,13.821000099182129,14.337900161743164,14.041199684143066,22900495.0,12.979809761047363
2010-10-13,14.012499809265137,13.553000450134277,13.897600173950195,13.90719985961914,19459229.0,12.855940818786621
2010-10-14,13.725299835205078,13.208499908447266,13.639200210571289,13.371199607849121,16662254.0,12.360456466674805
2010-10-15,13.753999710083008,13.083999633789062,13.304200172424316,13.438199996948242,17231323.0,12.422391891479492
2010-10-18,13.687000274658203,12.729900360107422,13.447699546813965,13.639200210571289,23216677.0,12.608200073242188
2010-10-19,13.878499984741211,13.208499908447266,13.428600311279297,13.619999885559082,19397582.0,12.590450286865234
2010-10-20,13.954999923706055,13.22760009765625,13.342499732971191,13.782699584960938,19282812.0,12.740852355957031
2010-10-21,13.94540023803711,13.399900436401367,13.878499984741211,13.418999671936035,15470520.0,12.404643058776855
2010-10-22,14.491000175476074,13.687000274658203,13.926300048828125,14.289999961853027,28038082.0,13.209805488586426
2010-10-25,14.701600074768066,14.175200462341309,14.34749984741211,14.644200325012207,34865549.0,13.5372314453125
2010-10-26,14.65369987487793,14.146499633789062,14.644200325012207,14.385700225830078,18999549.0,13.298271179199219
2010-10-27,14.44320011138916,13.830599784851074,14.242199897766113,14.012499809265137,14904797.0,12.953282356262207
2010-10-28,14.213500022888184,13.696599960327148,14.002900123596191,13.897600173950195,11827151.0,12.847067832946777
2010-10-29,14.692000389099121,13.696599960327148,14.002900123596191,14.586700439453125,21832062.0,13.484078407287598
2010-11-01,15.046199798583984,14.414400100708008,14.557999610900879,14.605899810791016,24326638.0,13.501825332641602
2010-11-02,14.816499710083008,14.309200286865234,14.625,14.423999786376953,20431172.0,13.333674430847168
2010-11-03,15.553400039672852,14.280400276184082,14.376199722290039,15.065299987792969,36911290.0,13.926499366760254
2010-11-04,15.266300201416016,14.787699699401855,15.027000427246094,15.208900451660156,21242462.0,14.059244155883789
2010-11-05,15.496000289916992,14.931300163269043,15.409899711608887,15.141900062561035,17367073.0,13.997308731079102
2010-11-08,15.362000465393066,14.940899848937988,15.16100025177002,15.199299812316895,15107296.0,14.050370216369629
2010-11-09,15.888400077819824,15.247200012207031,15.362000465393066,15.601300239562988,22865064.0,14.421981811523438
2010-11-10,16.558399200439453,15.448100090026855,15.534299850463867,16.07029914855957,29143939.0,14.855527877807617
2010-11-11,16.261699676513672,15.792699813842773,16.108600616455078,15.917099952697754,19570775.0,14.713910102844238
2010-11-12,16.271299362182617,14.52929973602295,15.649100303649902,14.739899635314941,30502677.0,13.625696182250977
2010-11-15,15.505599975585938,14.510199546813965,14.806900024414062,15.448100090026855,20094395.0,14.280362129211426
2010-11-16,15.658699989318848,14.510199546813965,15.314200401306152,14.739899635314941,18497091.0,13.625696182250977
2010-11-17,15.017399787902832,13.849699974060059,14.644200325012207,13.91670036315918,14318513.0,12.864724159240723
2010-11-18,14.299599647521973,13.639200210571289,13.954999923706055,14.031599998474121,7292987.0,12.970937728881836
2010-11-19,14.577199935913086,13.983699798583984,14.242199897766113,14.548500061035156,10132417.0,13.448763847351074
2010-11-22,14.921699523925781,14.385700225830078,14.52929973602295,14.644200325012207,12106186.0,13.5372314453125
2010-11-23,14.625,13.983699798583984,14.625,14.357000350952148,7982434.0,13.271739959716797
2010-11-24,15.046199798583984,14.11769962310791,14.165599822998047,15.036600112915039,14587065.0,13.899968147277832
2010-11-25,15.314200401306152,14.969599723815918,15.237600326538086,15.122699737548828,14517753.0,13.979560852050781
2010-11-26,15.725700378417969,14.988699913024902,15.122699737548828,15.601300239562988,23670468.0,14.421981811523438
2010-11-29,15.792699813842773,15.295000076293945,15.620400428771973,15.649100303649902,17911445.0,14.466170310974121
2010-11-30,15.562999725341797,14.357000350952148,15.505599975585938,14.787699699401855,19078490.0,13.669883728027344
2010-12-01,14.892999649047852,14.548500061035156,14.739899635314941,14.730299949645996,12319761.0,13.6168212890625
2010-12-02,14.97920036315918,14.644200325012207,14.835599899291992,14.806900024414062,14680623.0,13.687631607055664
2010-12-03,14.816499710083008,14.11769962310791,14.778200149536133,14.337900161743164,12211556.0,13.254083633422852
2010-12-06,14.433600425720215,13.687000274658203,14.34749984741211,13.830599784851074,11293789.0,12.785131454467773
2010-12-07,14.06029987335205,13.495599746704102,13.821000099182129,13.974200248718262,8156365.0,12.917876243591309
2010-12-08,14.213500022888184,13.878499984741211,13.974200248718262,13.954999923706055,6534433.0,12.900127410888672
2010-12-09,13.93589973449707,13.476499557495117,13.840200424194336,13.486000061035156,6952923.0,12.46657943725586
2010-12-10,13.639200210571289,13.313699722290039,13.409500122070312,13.581700325012207,6834227.0,12.555046081542969
2010-12-13,14.022000312805176,13.619999885559082,13.639200210571289,14.012499809265137,8684890.0,12.953282356262207
2010-12-14,14.156000137329102,13.887999534606934,14.012499809265137,14.041199684143066,7092409.0,12.979809761047363
2010-12-15,14.433600425720215,14.050700187683105,14.069899559020996,14.108200073242188,8778636.0,13.041747093200684
2010-12-16,14.376199722290039,14.050700187683105,14.261300086975098,14.11769962310791,6881486.0,13.050529479980469
2010-12-17,14.203900337219238,13.753999710083008,14.022000312805176,13.91670036315918,6349598.0,12.864724159240723
2010-12-20,14.06029987335205,13.17020034790039,13.91670036315918,13.466899871826172,11468855.0,12.44892406463623
2010-12-21,13.629599571228027,13.112799644470215,13.553000450134277,13.476499557495117,12912559.0,12.457797050476074
2010-12-22,13.476499557495117,13.237199783325195,13.476499557495117,13.265899658203125,9801730.0,12.263116836547852
2010-12-23,13.457300186157227,13.208499908447266,13.28499984741211,13.265899658203125,6277401.0,12.263116836547852
2010-12-24,13.237199783325195,12.883000373840332,13.218000411987305,12.997900009155273,5077622.0,12.015376091003418
2010-12-27,13.237199783325195,12.39490032196045,13.093600273132324,12.500200271606445,6839856.0,11.555298805236816
2010-12-28,12.682000160217285,11.8302001953125,12.490599632263184,12.59589958190918,13898387.0,11.643762588500977
2010-12-29,12.653300285339355,12.260899543762207,12.39490032196045,12.634200096130371,7595326.0,11.679169654846191
2010-12-30,12.672499656677246,12.356599807739258,12.614999771118164,12.480999946594238,4301772.0,11.537549018859863
2010-12-31,13.208499908447266,12.480999946594238,12.480999946594238,13.064900398254395,6898249.0,12.077310562133789
2011-01-04,13.275500297546387,12.710700035095215,13.112799644470215,13.218000411987305,18848790.0,12.21883773803711
2011-01-05,13.179800033569336,12.921299934387207,12.978799819946289,13.017000198364258,8378701.0,12.033031463623047
2011-01-06,13.017000198364258,12.777799606323242,12.796899795532227,12.796899795532227,4976405.0,11.829567909240723
2011-01-07,12.978799819946289,12.50979995727539,12.806500434875488,12.605500221252441,7138877.0,11.652637481689453
2011-01-10,12.6628999710083,12.356599807739258,12.605500221252441,12.413999557495117,6458466.0,11.47561264038086
2011-01-11,12.53849983215332,12.347000122070312,12.53849983215332,12.50979995727539,3974384.0,11.56417179107666
2011-01-12,12.576700210571289,12.347000122070312,12.51930046081543,12.461899757385254,3093023.0,11.519891738891602
2011-01-13,12.863900184631348,12.423600196838379,12.53849983215332,12.758600234985352,7177923.0,11.79416561126709
2011-01-14,12.72029972076416,12.36620044708252,12.682000160217285,12.413999557495117,4128794.0,11.47561264038086
2011-01-17,12.404500007629395,11.868499755859375,12.279999732971191,11.878000259399414,4634063.0,10.980131149291992
2011-01-18,12.088600158691406,11.849300384521484,11.849300384521484,12.0024995803833,2430008.0,11.095218658447266
2011-01-19,12.155599594116211,11.753600120544434,11.992899894714355,12.155599594116211,4872591.0,11.236746788024902
2011-01-20,12.10770034790039,11.504799842834473,12.088600158691406,11.657899856567383,5216406.0,10.776668548583984
2011-01-21,11.820599555969238,11.581299781799316,11.70580005645752,11.677000045776367,4073807.0,10.79432487487793
2011-01-24,11.715299606323242,11.29419994354248,11.657899856567383,11.409000396728516,3859659.0,10.546584129333496
2011-01-25,11.485600471496582,11.083600044250488,11.389900207519531,11.476099967956543,3397208.0,10.608609199523926
2011-01-26,11.571800231933594,11.38029956817627,11.476099967956543,11.466500282287598,4730471.0,10.599737167358398
2011-01-27,11.657899856567383,11.29419994354248,11.466500282287598,11.609999656677246,5483310.0,10.732388496398926
2011-01-28,11.70580005645752,11.533499717712402,11.609999656677246,11.657899856567383,5392632.0,10.776668548583984
2011-01-31,11.906800270080566,11.552599906921387,11.629199981689453,11.85890007019043,5534770.0,10.962472915649414
2011-02-01,12.021599769592285,11.724900245666504,11.906800270080566,11.744000434875488,3491551.0,10.856260299682617
2011-02-09,11.820599555969238,11.495200157165527,11.677000045776367,11.533499717712402,3691332.0,10.66167163848877
2011-02-10,11.849300384521484,11.409000396728516,11.523900032043457,11.839799880981445,4843636.0,10.944816589355469
2011-02-11,11.98330020904541,11.782299995422363,11.849300384521484,11.964200019836426,6332396.0,11.059813499450684
2011-02-14,12.299200057983398,11.95460033416748,12.021599769592285,12.279999732971191,9110021.0,11.351741790771484
2011-02-15,12.375699996948242,12.126899719238281,12.251299858093262,12.155599594116211,9168027.0,11.236746788024902
2011-02-16,12.50979995727539,12.069499969482422,12.117300033569336,12.452300071716309,7501472.0,11.511017799377441
2011-02-17,12.500200271606445,12.184300422668457,12.500200271606445,12.347000122070312,6295454.0,11.413677215576172
2011-02-18,12.729900360107422,12.270500183105469,12.347000122070312,12.500200271606445,11480378.0,11.555298805236816
2011-02-21,12.528900146484375,12.251299858093262,12.356599807739258,12.50979995727539,7717303.0,11.56417179107666
2011-02-22,12.586299896240234,12.0024995803833,12.461899757385254,12.01200008392334,8189160.0,11.104002952575684
2011-02-23,12.088600158691406,11.92590045928955,11.964200019836426,12.04069995880127,4325277.0,11.130532264709473
2011-02-24,12.232199668884277,11.92590045928955,12.04069995880127,12.184300422668457,5039824.0,11.263277053833008
2011-02-25,12.39490032196045,12.136500358581543,12.251299858093262,12.299200057983398,6177073.0,11.369492530822754
2011-02-28,12.327899932861328,12.079000473022461,12.327899932861328,12.299200057983398,5906270.0,11.369492530822754
2011-03-01,12.375699996948242,12.232199668884277,12.337499618530273,12.327899932861328,8873848.0,11.396020889282227
2011-03-02,12.299200057983398,11.964200019836426,12.279999732971191,12.10770034790039,7611591.0,11.192466735839844
2011-03-03,12.174799919128418,11.868499755859375,12.117300033569336,11.868499755859375,6260285.0,10.971349716186523
2011-03-04,12.0024995803833,11.753600120544434,11.85890007019043,11.944999694824219,4936171.0,11.042064666748047
2011-03-07,12.145999908447266,11.944999694824219,11.992899894714355,12.136500358581543,9729940.0,11.219090461730957
2011-03-08,12.126899719238281,11.964200019836426,12.126899719238281,12.050299644470215,8714684.0,11.13940715789795
2011-03-09,12.423600196838379,11.810999870300293,12.059900283813477,12.356599807739258,18925858.0,11.422552108764648
2011-03-10,12.729900360107422,12.203499794006348,12.232199668884277,12.586299896240234,26862330.0,11.634889602661133
2011-03-11,12.56719970703125,12.299200057983398,12.500200271606445,12.347000122070312,12716766.0,11.413677215576172
2011-03-14,12.299200057983398,12.050299644470215,12.251299858093262,12.222599983215332,8479870.0,11.29868221282959
2011-03-15,12.184300422668457,11.571800231933594,12.184300422668457,11.791899681091309,11420323.0,10.900538444519043
2011-03-16,12.04069995880127,11.782299995422363,11.791899681091309,11.973799705505371,7520438.0,11.06868839263916
2011-03-17,11.98330020904541,11.571800231933594,11.98330020904541,11.638799667358398,13022232.0,10.759011268615723
2011-03-18,11.849300384521484,11.590900421142578,11.744000434875488,11.657899856567383,8253713.0,10.776668548583984
2011-03-21,11.8302001953125,11.629199981689453,11.744000434875488,11.696200370788574,7284686.0,10.81207275390625
2011-03-22,12.021599769592285,11.667499542236328,11.810999870300293,11.906800270080566,10566197.0,11.006753921508789
2011-03-23,12.117300033569336,11.77280044555664,11.916299819946289,12.098199844360352,10668330.0,11.183685302734375
2011-03-24,12.136500358581543,11.92590045928955,12.098199844360352,11.95460033416748,7907889.0,11.050939559936523
2011-03-25,12.251299858093262,12.031200408935547,12.031200408935547,12.165200233459473,11508369.0,11.245620727539062
2011-03-28,12.385299682617188,11.964200019836426,12.213000297546387,11.98330020904541,14908916.0,11.077470779418945
2011-03-29,12.04069995880127,11.677000045776367,11.973799705505371,11.724900245666504,10549714.0,10.838603019714355
2011-03-30,11.92590045928955,11.686599731445312,11.724900245666504,11.753600120544434,10074794.0,10.865133285522461
2011-03-31,11.878000259399414,11.562199592590332,11.782299995422363,11.638799667358398,7305163.0,10.759011268615723
2011-04-01,11.73449993133545,11.562199592590332,11.619600296020508,11.715299606323242,4374424.0,10.829728126525879
2011-04-06,11.696200370788574,11.485600471496582,11.667499542236328,11.552599906921387,9587781.0,10.679327011108398
2011-04-07,11.562199592590332,11.275099754333496,11.562199592590332,11.552599906921387,11093589.0,10.679327011108398
2011-04-08,11.677000045776367,11.44729995727539,11.562199592590332,11.648300170898438,7412354.0,10.767793655395508
2011-04-11,11.715299606323242,11.562199592590332,11.667499542236328,11.590900421142578,7401717.0,10.714733123779297
2011-04-12,11.696200370788574,11.543000221252441,11.629199981689453,11.686599731445312,6596687.0,10.803196907043457
2011-04-13,11.820599555969238,11.552599906921387,11.657899856567383,11.820599555969238,11485629.0,10.927067756652832
2011-04-14,12.0024995803833,11.724900245666504,11.839799880981445,11.944999694824219,12852771.0,11.042064666748047
2011-04-15,12.0024995803833,11.820599555969238,11.88759994506836,11.935500144958496,9566145.0,11.033284187316895
2011-04-18,11.88759994506836,11.696200370788574,11.878000259399414,11.724900245666504,7976800.0,10.838603019714355
2011-04-19,11.753600120544434,11.437800407409668,11.696200370788574,11.590900421142578,9002722.0,10.714733123779297
2011-04-20,11.724900245666504,11.590900421142578,11.619600296020508,11.677000045776367,5244996.0,10.79432487487793
2011-04-21,11.95460033416748,11.657899856567383,11.724900245666504,11.85890007019043,12139482.0,10.962472915649414
2011-04-22,11.935500144958496,11.791899681091309,11.849300384521484,11.935500144958496,10757655.0,11.033284187316895
2011-04-25,12.174799919128418,11.868499755859375,11.92590045928955,11.992899894714355,20494816.0,11.086343765258789
2011-04-26,12.021599769592285,11.609999656677246,12.021599769592285,11.629199981689453,9300127.0,10.750137329101562
2011-04-27,11.810999870300293,11.437800407409668,11.648300170898438,11.590900421142578,6756682.0,10.714733123779297
2011-04-28,11.686599731445312,11.188899993896484,11.581299781799316,11.19849967956543,7011422.0,10.351994514465332
2011-04-29,11.389900207519531,11.160200119018555,11.26550006866455,11.313300132751465,5292281.0,10.458117485046387
2011-05-03,11.476099967956543,11.217599868774414,11.32289981842041,11.44729995727539,5830569.0,10.581987380981445
2011-05-04,11.428199768066406,11.006999969482422,11.428199768066406,11.064499855041504,6888523.0,10.22812271118164
2011-05-05,11.19849967956543,11.006999969482422,11.054900169372559,11.131500244140625,4014928.0,10.290060043334961
2011-05-09,11.32289981842041,11.15060043334961,11.19849967956543,11.284600257873535,5111886.0,10.431585311889648
2011-05-10,11.342000007629395,11.121899604797363,11.22719955444336,11.26550006866455,3843582.0,10.413930892944336
2011-05-11,11.332500457763672,11.179300308227539,11.275099754333496,11.26550006866455,3547119.0,10.413930892944336
2011-05-12,11.32289981842041,11.074000358581543,11.217599868774414,11.083600044250488,5002366.0,10.24577808380127
2011-05-13,11.14109992980957,10.624199867248535,11.102800369262695,10.863499641418457,11203953.0,10.042316436767578
2011-05-16,10.901800155639648,10.73900032043457,10.863499641418457,10.777299880981445,4290461.0,9.962634086608887
2011-05-17,10.911299705505371,10.61460018157959,10.767800331115723,10.834799766540527,5453145.0,10.015786170959473
2011-05-18,11.064499855041504,10.767800331115723,10.815600395202637,11.035799980163574,5919035.0,10.201594352722168
2011-05-19,11.29419994354248,10.987899780273438,11.035799980163574,11.074000358581543,8377837.0,10.236906051635742
2011-05-20,11.074000358581543,10.78689956665039,11.035799980163574,10.834799766540527,4839438.0,10.015786170959473
2011-05-23,10.834799766540527,10.49020004272461,10.815600395202637,10.509300231933594,6312243.0,9.714892387390137
2011-05-24,11.428199768066406,10.241299629211426,10.404000282287598,11.131500244140625,11477160.0,10.290060043334961
2011-05-25,11.44729995727539,10.863499641418457,11.064499855041504,11.026200294494629,15265180.0,10.192719459533691
2011-05-26,11.313300132751465,10.873000144958496,11.016599655151367,10.930500030517578,8198941.0,10.104251861572266
2011-05-27,10.911299705505371,10.43280029296875,10.873000144958496,10.518899917602539,7382212.0,9.72376537322998
2011-05-30,10.518899917602539,10.145600318908691,10.451899528503418,10.164799690246582,5177127.0,9.396431922912598
2011-05-31,10.375300407409668,10.145600318908691,10.212599754333496,10.356200218200684,2969562.0,9.573365211486816
2011-06-01,10.576299667358398,10.241299629211426,10.298800468444824,10.480600357055664,3564031.0,9.688360214233398
2011-06-02,10.404000282287598,10.088199615478516,10.356200218200684,10.289199829101562,8193867.0,9.511429786682129
2011-06-03,10.451899528503418,10.241299629211426,10.260499954223633,10.365799903869629,5794124.0,9.582239151000977
2011-06-07,10.509300231933594,10.3371000289917,10.384900093078613,10.43280029296875,4594194.0,9.64417552947998
2011-06-08,10.471099853515625,10.203100204467773,10.375300407409668,10.404000282287598,3636516.0,9.617551803588867
2011-06-09,10.394499778747559,10.069100379943848,10.346599578857422,10.069100379943848,4807874.0,9.307967185974121
2011-06-10,10.222200393676758,9.95419979095459,10.04990005493164,10.193499565124512,4326619.0,9.422962188720703
2011-06-13,10.212599754333496,10.040300369262695,10.059499740600586,10.164799690246582,2572291.0,9.396431922912598
2011-06-14,10.308300018310547,10.145600318908691,10.155200004577637,10.260499954223633,3939970.0,9.48489761352539
2011-06-15,10.327500343322754,10.116900444030762,10.222200393676758,10.136099815368652,2928681.0,9.369902610778809
2011-06-16,10.040300369262695,9.906339645385742,10.01159954071045,9.91592025756836,3257806.0,9.166365623474121
2011-06-17,10.01159954071045,9.705349922180176,9.868060111999512,9.753199577331543,2653039.0,9.015947341918945
2011-06-20,9.743630409240723,9.37992000579834,9.72449016571045,9.475629806518555,4441540.0,8.759356498718262
2011-06-22,9.72449016571045,9.542630195617676,9.60962963104248,9.561779975891113,2920905.0,8.838996887207031
2011-06-23,9.753199577331543,9.456489562988281,9.533060073852539,9.72449016571045,4314454.0,8.98940658569336
2011-06-24,10.002099990844727,9.657489776611328,9.714920043945312,9.973340034484863,6082964.0,9.219446182250977
2011-06-27,10.145600318908691,9.925490379333496,9.982919692993164,10.030799865722656,4855630.0,9.272562026977539
2011-06-28,10.174300193786621,9.95419979095459,10.07859992980957,10.1072998046875,3874946.0,9.343278884887695
2011-06-29,10.193499565124512,9.848919868469238,10.069100379943848,9.877630233764648,4153536.0,9.130970001220703
2011-06-30,10.1072998046875,9.80105972290039,9.8297700881958,10.030799865722656,3820286.0,9.272562026977539
2011-07-01,10.222200393676758,10.04990005493164,10.1072998046875,10.203100204467773,5831581.0,9.431836128234863
2011-07-04,10.595499992370605,10.260499954223633,10.260499954223633,10.547599792480469,8921627.0,9.750295639038086
2011-07-05,10.576299667358398,10.442299842834473,10.547599792480469,10.566800117492676,5540406.0,9.768045425415039
2011-07-06,10.71030044555664,10.518899917602539,10.58590030670166,10.58590030670166,8551386.0,9.785701751708984
2011-07-07,10.901800155639648,10.60509967803955,10.61460018157959,10.681599617004395,11118123.0,9.874165534973145
2011-07-08,11.638799667358398,10.959199905395508,11.121899604797363,11.102800369262695,25942106.0,10.263528823852539
2011-07-11,11.609999656677246,10.892200469970703,10.940099716186523,11.485600471496582,22685193.0,10.617391586303711
2011-07-12,11.466500282287598,11.208000183105469,11.303799629211426,11.32289981842041,15577321.0,10.466991424560547
2011-07-13,11.715299606323242,11.217599868774414,11.313300132751465,11.581299781799316,20134556.0,10.70585823059082
2011-07-14,11.70580005645752,11.466500282287598,11.533499717712402,11.609999656677246,14371006.0,10.732388496398926
2011-07-15,11.657899856567383,11.313300132751465,11.648300170898438,11.456899642944336,13225206.0,10.590861320495605
2011-07-18,11.964200019836426,11.495200157165527,11.562199592590332,11.8302001953125,19686404.0,10.935943603515625
2011-07-19,11.77280044555664,11.44729995727539,11.77280044555664,11.581299781799316,10469259.0,10.70585823059082
2011-07-20,11.724900245666504,11.437800407409668,11.657899856567383,11.638799667358398,9854834.0,10.759011268615723
2011-07-21,11.906800270080566,11.476099967956543,11.638799667358398,11.495200157165527,14747314.0,10.626266479492188
2011-07-22,11.629199981689453,11.370800018310547,11.533499717712402,11.552599906921387,9218600.0,10.679327011108398
2011-07-25,11.533499717712402,11.035799980163574,11.476099967956543,11.22719955444336,11710319.0,10.378523826599121
2011-07-26,11.246299743652344,10.863499641418457,11.19849967956543,11.102800369262695,5767163.0,10.263528823852539
2011-07-27,11.590900421142578,10.978300094604492,11.054900169372559,11.485600471496582,11900667.0,10.617391586303711
2011-07-28,11.839799880981445,11.35159969329834,11.409000396728516,11.77280044555664,11890830.0,10.882882118225098
2011-07-29,11.916299819946289,11.667499542236328,11.753600120544434,11.744000434875488,15022470.0,10.856260299682617
2011-08-01,11.820599555969238,11.552599906921387,11.77280044555664,11.609999656677246,6957263.0,10.732388496398926
2011-08-02,11.552599906921387,11.083600044250488,11.552599906921387,11.389900207519531,7501196.0,10.52892780303955
2011-08-03,12.050299644470215,11.131500244140625,11.160200119018555,11.868499755859375,21443321.0,10.971349716186523
2011-08-04,12.318300247192383,11.820599555969238,11.849300384521484,12.251299858093262,25821572.0,11.325211524963379
2011-08-05,12.643799781799316,11.80150032043457,11.878000259399414,12.251299858093262,34342938.0,11.325211524963379
2011-08-08,12.39490032196045,11.38029956817627,12.04069995880127,11.992899894714355,23434039.0,11.086343765258789
2011-08-09,12.586299896240234,11.38029956817627,11.456899642944336,12.528900146484375,28639009.0,11.581827163696289
2011-08-10,12.883000373840332,12.452300071716309,12.634200096130371,12.72029972076416,36775358.0,11.758760452270508
2011-08-11,12.902199745178223,12.461899757385254,12.461899757385254,12.873499870300293,31617380.0,11.900379180908203
2011-08-12,13.007499694824219,12.634200096130371,12.930899620056152,12.672499656677246,23438874.0,11.71457290649414
2011-08-15,13.179800033569336,12.729900360107422,12.729900360107422,12.777799606323242,24481627.0,11.81191349029541
2011-08-16,12.940500259399414,12.490599632263184,12.796899795532227,12.710700035095215,20648523.0,11.749884605407715
2011-08-17,12.863900184631348,12.586299896240234,12.643799781799316,12.59589958190918,10840107.0,11.643762588500977
2011-08-18,12.624600410461426,12.222599983215332,12.54800033569336,12.327899932861328,12354535.0,11.396020889282227
2011-08-19,12.500200271606445,12.069499969482422,12.069499969482422,12.480999946594238,11783146.0,11.537549018859863
2011-08-22,12.682000160217285,12.203499794006348,12.50979995727539,12.289600372314453,10018527.0,11.360618591308594
2011-08-23,12.461899757385254,12.10770034790039,12.270500183105469,12.39490032196045,9863967.0,11.457956314086914
2011-08-24,12.586299896240234,12.260899543762207,12.471500396728516,12.327899932861328,10437685.0,11.396020889282227
2011-08-25,12.72029972076416,12.308799743652344,12.375699996948242,12.710700035095215,14244964.0,11.749884605407715
2011-08-26,12.777799606323242,12.53849983215332,12.682000160217285,12.701199531555176,8887675.0,11.741104125976562
2011-08-29,12.863900184631348,12.54800033569336,12.586299896240234,12.815999984741211,11396808.0,11.847223281860352
2011-08-30,12.892600059509277,12.347000122070312,12.854299545288086,12.375699996948242,13535398.0,11.440208435058594
2011-08-31,12.50979995727539,12.174799919128418,12.356599807739258,12.318300247192383,8405237.0,11.387146949768066
2011-09-01,12.413999557495117,11.916299819946289,12.375699996948242,11.964200019836426,9282438.0,11.059813499450684
2011-09-02,12.04069995880127,11.677000045776367,11.906800270080566,11.98330020904541,7354686.0,11.077470779418945
2011-09-05,11.897199630737305,11.648300170898438,11.849300384521484,11.657899856567383,4744345.0,10.776668548583984
2011-09-06,11.715299606323242,11.466500282287598,11.495200157165527,11.543000221252441,5759319.0,10.670454025268555
2011-09-07,11.820599555969238,11.466500282287598,11.657899856567383,11.810999870300293,6310361.0,10.918194770812988
2011-09-08,11.868499755859375,11.543000221252441,11.849300384521484,11.581299781799316,4846113.0,10.70585823059082
2011-09-09,11.810999870300293,11.495200157165527,11.533499717712402,11.523900032043457,4041204.0,10.65279769897461
2011-09-13,11.35159969329834,10.987899780273438,11.35159969329834,11.074000358581543,7164828.0,10.236906051635742
2011-09-14,11.1697998046875,10.815600395202637,11.131500244140625,11.112299919128418,6557532.0,10.272310256958008
2011-09-15,11.246299743652344,11.006999969482422,11.121899604797363,11.006999969482422,4491127.0,10.174969673156738
2011-09-16,11.160200119018555,10.940099716186523,11.093199729919434,11.035799980163574,4600587.0,10.201594352722168
2011-09-19,11.006999969482422,10.672100067138672,10.968799591064453,10.729499816894531,4480318.0,9.918445587158203
2011-09-20,10.844300270080566,10.61460018157959,10.64330005645752,10.73900032043457,3589954.0,9.927228927612305
2011-09-21,11.102800369262695,10.700799942016602,10.700799942016602,11.083600044250488,6093302.0,10.24577808380127
2011-09-22,11.083600044250488,10.672100067138672,11.006999969482422,10.681599617004395,5815069.0,9.874165534973145
2011-09-23,10.672100067138672,10.384900093078613,10.499799728393555,10.566800117492676,5085847.0,9.768045425415039
2011-09-26,10.662500381469727,10.289199829101562,10.509300231933594,10.317899703979492,3741082.0,9.537959098815918
2011-09-27,10.480600357055664,10.231800079345703,10.43280029296875,10.423199653625488,3292248.0,9.635299682617188
2011-09-28,10.528499603271484,10.270099639892578,10.499799728393555,10.270099639892578,3093206.0,9.493773460388184
2011-09-29,10.279600143432617,9.868060111999512,10.145600318908691,9.887200355529785,4529751.0,9.13981819152832
2011-09-30,9.973340034484863,9.667059898376465,9.896769523620605,9.935059547424316,3600757.0,9.184057235717773
2011-10-10,10.356200218200684,10.002099990844727,10.04990005493164,10.183899879455566,4570472.0,9.414088249206543
2011-10-11,10.509300231933594,9.95419979095459,10.480600357055664,10.116900444030762,5076110.0,9.352153778076172
2011-10-12,10.672100067138672,10.04990005493164,10.1072998046875,10.624199867248535,6913303.0,9.82110595703125
2011-10-13,10.949600219726562,10.538000106811523,10.624199867248535,10.78689956665039,7003521.0,9.971508026123047
2011-10-14,10.853899955749512,10.64330005645752,10.815600395202637,10.796500205993652,3337366.0,9.98038101196289
2011-10-17,10.940099716186523,10.719900131225586,10.78689956665039,10.796500205993652,4087818.0,9.98038101196289
2011-10-18,10.796500205993652,10.365799903869629,10.700799942016602,10.404000282287598,4433466.0,9.617551803588867
2011-10-19,10.624199867248535,10.356200218200684,10.394499778747559,10.365799903869629,3634467.0,9.582239151000977
2011-10-20,10.43280029296875,9.9924898147583,10.384900093078613,10.136099815368652,5066577.0,9.369902610778809
2011-10-21,10.212599754333496,9.963769912719727,10.126500129699707,10.021200180053711,2325803.0,9.263688087463379
2011-10-24,10.471099853515625,9.868060111999512,10.07859992980957,10.46150016784668,4398788.0,9.670703887939453
2011-10-25,10.777299880981445,10.298800468444824,10.46150016784668,10.64330005645752,6515507.0,9.838763236999512
2011-10-26,10.825200080871582,10.547599792480469,10.55720043182373,10.691200256347656,6028690.0,9.883041381835938
2011-10-27,10.911299705505371,10.624199867248535,10.71030044555664,10.73900032043457,5648481.0,9.927228927612305
2011-10-28,11.045299530029297,10.796500205993652,10.844300270080566,10.968799591064453,8069042.0,10.139657020568848
2011-10-31,11.131500244140625,10.882599830627441,10.9975004196167,10.9975004196167,5418792.0,10.166189193725586
2011-11-01,11.026200294494629,10.748600006103516,10.930500030517578,10.863499641418457,4895549.0,10.042316436767578
2011-11-02,11.476099967956543,10.652899742126465,10.652899742126465,11.456899642944336,12117147.0,10.590861320495605
2011-11-03,11.77280044555664,11.370800018310547,11.437800407409668,11.466500282287598,9565735.0,10.599737167358398
2011-11-04,11.609999656677246,11.428199768066406,11.533499717712402,11.562199592590332,5231825.0,10.688201904296875
2011-11-07,11.619600296020508,11.38029956817627,11.562199592590332,11.418600082397461,4390634.0,10.555456161499023
2011-11-08,11.533499717712402,11.112299919128418,11.437800407409668,11.188899993896484,6831793.0,10.343119621276855
2011-11-09,12.308799743652344,11.332500457763672,11.342000007629395,12.165200233459473,36647157.0,11.245620727539062
2011-11-10,12.423600196838379,11.868499755859375,11.916299819946289,12.184300422668457,26692125.0,11.263277053833008
2011-11-11,12.337499618530273,11.964200019836426,12.289600372314453,12.079000473022461,12414756.0,11.165937423706055
2011-11-14,12.528900146484375,12.155599594116211,12.299200057983398,12.318300247192383,14914234.0,11.387146949768066
2011-11-15,12.413999557495117,12.193900108337402,12.404500007629395,12.241700172424316,7070379.0,11.316337585449219
2011-11-16,12.299200057983398,11.77280044555664,12.260899543762207,11.85890007019043,11667153.0,10.962472915649414
2011-11-17,12.098199844360352,11.80150032043457,11.88759994506836,11.810999870300293,6918151.0,10.918194770812988
2011-11-18,12.39490032196045,11.562199592590332,11.73449993133545,12.337499618530273,18001055.0,11.40489673614502
2011-11-21,12.347000122070312,11.753600120544434,12.347000122070312,12.098199844360352,15914849.0,11.183685302734375
2011-11-22,12.347000122070312,11.839799880981445,11.92590045928955,12.232199668884277,13809943.0,11.30755615234375
2011-11-23,12.710700035095215,12.04069995880127,12.337499618530273,12.461899757385254,21653877.0,11.519891738891602
2011-11-24,12.56719970703125,12.155599594116211,12.289600372314453,12.241700172424316,14136385.0,11.316337585449219
2011-11-25,12.385299682617188,11.964200019836426,12.155599594116211,12.021599769592285,10450783.0,11.112874984741211
2011-11-28,12.289600372314453,11.916299819946289,12.050299644470215,12.174799919128418,10075118.0,11.25449275970459
2011-11-29,12.251299858093262,11.916299819946289,12.222599983215332,12.059900283813477,12087337.0,11.148279190063477
2011-11-30,12.04069995880127,11.246299743652344,11.964200019836426,11.44729995727539,18875962.0,10.581987380981445
2011-12-01,11.85890007019043,11.485600471496582,11.724900245666504,11.552599906921387,13430916.0,10.679327011108398
2011-12-02,11.80150032043457,11.370800018310547,11.523900032043457,11.619600296020508,8089043.0,10.741263389587402
2011-12-05,11.839799880981445,11.313300132751465,11.791899681091309,11.35159969329834,6650797.0,10.493520736694336
2011-12-06,11.44729995727539,10.930500030517578,11.370800018310547,11.188899993896484,6277513.0,10.343119621276855
2011-12-07,11.543000221252441,11.188899993896484,11.188899993896484,11.485600471496582,6216205.0,10.617391586303711
2011-12-08,11.944999694824219,11.495200157165527,11.638799667358398,11.677000045776367,13330274.0,10.79432487487793
2011-12-09,11.744000434875488,11.102800369262695,11.581299781799316,11.14109992980957,9758999.0,10.298933982849121
2011-12-12,11.188899993896484,10.595499992370605,11.179300308227539,10.624199867248535,10014188.0,9.82110595703125
2011-12-13,10.9975004196167,10.538000106811523,10.719900131225586,10.777299880981445,9232394.0,9.962634086608887
2011-12-14,10.806099891662598,10.499799728393555,10.63379955291748,10.538000106811523,5973054.0,9.741421699523926
2011-12-15,10.815600395202637,10.451899528503418,10.528499603271484,10.595499992370605,7960806.0,9.794574737548828
2011-12-16,10.978300094604492,10.60509967803955,10.60509967803955,10.949600219726562,7438304.0,10.121908187866211
2011-12-19,11.14109992980957,10.73900032043457,10.892200469970703,11.112299919128418,6982343.0,10.272310256958008
2011-12-20,11.246299743652344,10.901800155639648,11.006999969482422,10.911299705505371,6617020.0,10.086504936218262
2011-12-21,11.102800369262695,10.55720043182373,11.016599655151367,10.576299667358398,7393742.0,9.776825904846191
2011-12-22,10.518899917602539,10.1072998046875,10.49020004272461,10.404000282287598,8114848.0,9.617551803588867
2011-12-23,10.64330005645752,10.317899703979492,10.375300407409668,10.46150016784668,6579165.0,9.670703887939453
2011-12-26,10.700799942016602,10.289199829101562,10.480600357055664,10.346599578857422,6142300.0,9.564488410949707
2011-12-27,10.317899703979492,9.935059547424316,10.317899703979492,9.944629669189453,5909049.0,9.192904472351074
2011-12-28,9.906339645385742,9.523489952087402,9.887200355529785,9.743630409240723,6570293.0,9.007100105285645
2011-12-29,9.858489990234375,9.590490341186523,9.590490341186523,9.839340209960938,5305411.0,9.095575332641602
2011-12-30,10.088199615478516,9.820199966430664,9.858489990234375,10.04990005493164,6095381.0,9.290218353271484
2012-01-04,10.241299629211426,9.60962963104248,10.126500129699707,9.647919654846191,5989047.0,8.918624877929688
2012-01-05,9.734060287475586,9.140640258789062,9.647919654846191,9.169349670410156,7156822.0,8.476229667663574
2012-01-06,9.341629981994629,8.968350410461426,9.140640258789062,9.293780326843262,4769493.0,8.591254234313965
2012-01-09,9.647919654846191,9.169349670410156,9.332059860229492,9.647919654846191,8063338.0,8.918624877929688
2012-01-10,10.097800254821777,9.57135009765625,9.647919654846191,10.01159954071045,10381145.0,9.254813194274902
2012-01-11,10.04990005493164,9.753199577331543,10.01159954071045,9.896769523620605,6628175.0,9.148661613464355
2012-01-12,10.069100379943848,9.839340209960938,9.858489990234375,9.858489990234375,6011465.0,9.113277435302734
2012-01-13,9.935059547424316,9.466059684753418,9.858489990234375,9.542630195617676,6226544.0,8.821292877197266
2012-01-16,9.504349708557129,9.121489524841309,9.389490127563477,9.15977954864502,4880872.0,8.467381477355957
2012-01-17,9.76276969909668,9.064069747924805,9.207639694213867,9.695770263671875,6599004.0,8.962857246398926
2012-01-18,9.877630233764648,9.37992000579834,9.686200141906738,9.41821002960205,6539905.0,8.706277847290039
2012-01-19,9.695770263671875,9.332059860229492,9.437350273132324,9.552200317382812,5494780.0,8.83013916015625
2012-01-20,9.935059547424316,9.580920219421387,9.580920219421387,9.839340209960938,8183739.0,9.095575332641602
2012-01-30,10.040300369262695,9.72449016571045,9.791489601135254,9.877630233764648,6627150.0,9.130970001220703
2012-01-31,9.95419979095459,9.743630409240723,9.839340209960938,9.848919868469238,4568638.0,9.104430198669434
2012-02-01,9.935059547424316,9.619199752807617,9.8297700881958,9.667059898376465,4770975.0,8.93631649017334
2012-02-02,9.76276969909668,9.533060073852539,9.619199752807617,9.753199577331543,6117283.0,9.015947341918945
2012-02-03,9.906339645385742,9.647919654846191,9.72449016571045,9.858489990234375,6754068.0,9.113277435302734
2012-02-06,9.906339645385742,9.772350311279297,9.887200355529785,9.896769523620605,5939079.0,9.148661613464355
2012-02-07,9.839340209960938,9.57135009765625,9.839340209960938,9.638349533081055,5016280.0,8.90977668762207
2012-02-08,10.01159954071045,9.580920219421387,9.590490341186523,9.925490379333496,9865637.0,9.175213813781738
2012-02-09,10.212599754333496,9.887200355529785,9.925490379333496,10.097800254821777,11655882.0,9.33449649810791
2012-02-10,10.183899879455566,9.944629669189453,10.04990005493164,10.059499740600586,6928540.0,9.299090385437012
2012-02-13,10.327500343322754,9.91592025756836,10.030799865722656,10.260499954223633,9881727.0,9.48489761352539
2012-02-14,10.317899703979492,10.097800254821777,10.289199829101562,10.231800079345703,6426245.0,9.458369255065918
2012-02-15,10.3371000289917,10.1072998046875,10.260499954223633,10.241299629211426,7254823.0,9.467150688171387
2012-02-16,10.384900093078613,10.126500129699707,10.241299629211426,10.241299629211426,9355477.0,9.467150688171387
2012-02-17,10.317899703979492,10.088199615478516,10.279600143432617,10.145600318908691,4942786.0,9.378684997558594
2012-02-20,10.375300407409668,10.145600318908691,10.279600143432617,10.231800079345703,7371177.0,9.458369255065918
2012-02-21,10.748600006103516,10.250900268554688,10.250900268554688,10.681599617004395,18388499.0,9.874165534973145
2012-02-22,10.777299880981445,10.61460018157959,10.700799942016602,10.748600006103516,9669109.0,9.936100959777832
2012-02-23,10.78689956665039,10.576299667358398,10.700799942016602,10.672100067138672,6033839.0,9.865386009216309
2012-02-24,10.968799591064453,10.624199867248535,10.71030044555664,10.806099891662598,8223206.0,9.98925495147705
2012-02-27,11.054900169372559,10.748600006103516,10.806099891662598,10.767800331115723,10137187.0,9.953851699829102
2012-02-28,10.825200080871582,10.652899742126465,10.700799942016602,10.748600006103516,6390067.0,9.936100959777832
2012-02-29,10.844300270080566,10.61460018157959,10.719900131225586,10.719900131225586,5088295.0,9.90957260131836
2012-03-01,10.959199905395508,10.672100067138672,10.719900131225586,10.853899955749512,8026690.0,10.033443450927734
2012-03-02,11.035799980163574,10.834799766540527,10.853899955749512,10.968799591064453,8356621.0,10.139657020568848
2012-03-05,11.093199729919434,10.882599830627441,10.987899780273438,11.035799980163574,8701557.0,10.201594352722168
2012-03-06,11.246299743652344,10.920900344848633,10.968799591064453,11.006999969482422,12893712.0,10.174969673156738
2012-03-07,10.940099716186523,10.624199867248535,10.920900344848633,10.691200256347656,8632219.0,9.883041381835938
2012-03-08,10.978300094604492,10.652899742126465,10.729499816894531,10.892200469970703,9758499.0,10.068848609924316
2012-03-09,11.437800407409668,10.920900344848633,10.959199905395508,11.389900207519531,18438337.0,10.52892780303955
2012-03-12,11.638799667358398,11.29419994354248,11.38029956817627,11.533499717712402,15873857.0,10.66167163848877
2012-03-13,11.657899856567383,11.418600082397461,11.523900032043457,11.571800231933594,9314889.0,10.697074890136719
2012-03-14,12.01200008392334,11.006999969482422,11.600500106811523,11.121899604797363,28589168.0,10.281184196472168
2012-03-15,11.523900032043457,10.968799591064453,11.102800369262695,11.409000396728516,16542524.0,10.546584129333496
2012-03-16,12.184300422668457,11.342000007629395,11.342000007629395,12.04069995880127,27869526.0,11.130532264709473
2012-03-19,12.184300422668457,11.820599555969238,12.050299644470215,11.88759994506836,16688738.0,10.989004135131836
2012-03-20,12.01200008392334,11.533499717712402,11.897199630737305,11.724900245666504,12347006.0,10.838603019714355
2012-03-21,11.868499755859375,11.370800018310547,11.782299995422363,11.629199981689453,11124430.0,10.750137329101562
2012-03-22,11.73449993133545,11.466500282287598,11.600500106811523,11.609999656677246,8525371.0,10.732388496398926
2012-03-23,11.590900421142578,10.987899780273438,11.495200157165527,11.179300308227539,11133094.0,10.334244728088379
2012-03-26,11.724900245666504,11.112299919128418,11.15060043334961,11.70580005645752,14485257.0,10.820945739746094
2012-03-27,11.8302001953125,11.399499893188477,11.686599731445312,11.466500282287598,13512263.0,10.599737167358398
2012-03-28,11.26550006866455,10.43280029296875,11.188899993896484,10.471099853515625,22436592.0,9.679579734802246
2012-03-29,10.624199867248535,10.183899879455566,10.423199653625488,10.270099639892578,10688601.0,9.493773460388184
2012-03-30,10.404000282287598,10.002099990844727,10.327500343322754,10.069100379943848,8078574.0,9.307967185974121
2012-04-05,10.882599830627441,10.07859992980957,10.164799690246582,10.681599617004395,10950689.0,9.874165534973145
2012-04-06,10.920900344848633,10.595499992370605,10.681599617004395,10.777299880981445,7457152.0,9.962634086608887
2012-04-09,10.767800331115723,10.43280029296875,10.758199691772461,10.480600357055664,5770804.0,9.688360214233398
2012-04-10,10.719900131225586,10.174300193786621,10.471099853515625,10.71030044555664,6936172.0,9.900697708129883
2012-04-11,10.853899955749512,10.499799728393555,10.528499603271484,10.681599617004395,5832105.0,9.874165534973145
2012-04-12,10.940099716186523,10.672100067138672,10.719900131225586,10.863499641418457,8425469.0,10.042316436767578
2012-04-13,10.959199905395508,10.758199691772461,10.959199905395508,10.777299880981445,6955349.0,9.962634086608887
2012-04-16,10.940099716186523,10.64330005645752,10.758199691772461,10.815600395202637,6602456.0,9.998037338256836
2012-04-17,10.873000144958496,10.49020004272461,10.78689956665039,10.518899917602539,6116598.0,9.72376537322998
2012-04-18,10.748600006103516,10.423199653625488,10.58590030670166,10.73900032043457,7272689.0,9.927228927612305
2012-04-19,10.73900032043457,10.73900032043457,10.73900032043457,10.73900032043457,0.0,9.927228927612305
2012-04-20,10.853899955749512,10.55720043182373,10.691200256347656,10.825200080871582,8617162.0,10.006912231445312
2012-04-23,11.29419994354248,10.844300270080566,10.873000144958496,11.160200119018555,15471371.0,10.316590309143066
2012-04-24,11.533499717712402,10.815600395202637,11.006999969482422,11.456899642944336,17281424.0,10.590861320495605
2012-04-25,11.562199592590332,11.255900382995605,11.389900207519531,11.38029956817627,10916984.0,10.520051956176758
2012-04-26,11.600500106811523,11.303799629211426,11.428199768066406,11.504799842834473,9793179.0,10.635140419006348
2012-04-27,11.92590045928955,11.428199768066406,11.466500282287598,11.667499542236328,16579433.0,10.785541534423828
2012-05-02,11.80150032043457,11.552599906921387,11.753600120544434,11.763199806213379,12700206.0,10.874007225036621
2012-05-03,12.050299644470215,11.686599731445312,11.744000434875488,11.868499755859375,14496168.0,10.971349716186523
2012-05-04,12.423600196838379,11.782299995422363,11.791899681091309,12.155599594116211,16726162.0,11.236746788024902
2012-05-07,12.53849983215332,12.01200008392334,12.098199844360352,12.375699996948242,20285600.0,11.440208435058594
2012-05-08,12.39490032196045,11.935500144958496,12.36620044708252,12.059900283813477,16688313.0,11.148279190063477
2012-05-09,12.165200233459473,11.77280044555664,11.964200019836426,11.8302001953125,11403329.0,10.935943603515625
2012-05-10,12.356599807739258,11.820599555969238,11.8302001953125,12.299200057983398,16418013.0,11.369492530822754
2012-05-11,12.614999771118164,12.203499794006348,12.299200057983398,12.442700386047363,22153681.0,11.502144813537598
2012-05-14,12.557600021362305,12.145999908447266,12.53849983215332,12.193900108337402,13023106.0,11.272150039672852
2012-05-15,12.289600372314453,12.050299644470215,12.069499969482422,12.260899543762207,11156234.0,11.334086418151855
2012-05-16,12.921299934387207,12.279999732971191,12.586299896240234,12.337499618530273,21184486.0,11.40489673614502
2012-05-17,13.533900260925293,12.10770034790039,12.347000122070312,13.246700286865234,35342930.0,12.245368957519531
2012-05-18,13.849699974060059,13.026599884033203,13.045700073242188,13.332900047302246,35742162.0,12.325052261352539
2012-05-21,13.332900047302246,13.332900047302246,13.332900047302246,13.332900047302246,0.0,12.325052261352539
2012-05-22,14.663299560546875,13.495599746704102,13.725299835205078,14.663299560546875,64170171.0,13.554886817932129
2012-05-23,15.974599838256836,14.328300476074219,14.357000350952148,15.524700164794922,72142401.0,14.351173400878906
2012-05-24,15.859700202941895,15.18019962310791,15.419400215148926,15.543899536132812,50568178.0,14.368921279907227
2012-05-25,15.582200050354004,14.940899848937988,15.428999900817871,15.141900062561035,37960927.0,13.997308731079102
2012-05-28,15.295000076293945,14.701600074768066,14.988699913024902,15.113200187683105,31729442.0,13.97077751159668
2012-05-29,15.400300025939941,14.787699699401855,15.017399787902832,15.093999862670898,33772073.0,13.95302963256836
2012-05-30,15.400300025939941,14.835599899291992,14.940899848937988,15.199299812316895,24384052.0,14.050370216369629
2012-05-31,16.156400680541992,15.00790023803711,15.093999862670898,15.323699951171875,47852968.0,14.165367126464844
2012-06-01,15.362000465393066,14.883399963378906,15.208900451660156,15.055700302124023,31009944.0,13.917625427246094
2012-06-04,15.074899673461914,14.376199722290039,14.672900199890137,14.423999786376953,24910644.0,13.333674430847168
2012-06-05,14.615400314331055,14.08899974822998,14.50059986114502,14.242199897766113,16727492.0,13.165616989135742
2012-06-06,14.519700050354004,14.031599998474121,14.222999572753906,14.251700401306152,16065634.0,13.17440128326416
2012-06-07,14.56760025024414,14.11769962310791,14.519700050354004,14.309200286865234,13786379.0,13.22755241394043
2012-06-08,14.47189998626709,13.773200035095215,14.414400100708008,13.91670036315918,15424054.0,12.864724159240723
2012-06-11,14.069899559020996,13.591300010681152,13.830599784851074,14.06029987335205,13782787.0,13.044332504272461
2012-06-12,14.309200286865234,13.801899909973145,13.974200248718262,14.11769962310791,12986783.0,13.097585678100586
2012-06-13,14.960000038146973,14.165599822998047,14.165599822998047,14.902600288391113,27810584.0,13.82577133178711
2012-06-14,15.237600326538086,14.52929973602295,14.72070026397705,14.577199935913086,23819894.0,13.523882865905762
2012-06-15,14.940899848937988,13.76360034942627,14.644200325012207,13.964599609375,36946415.0,12.955548286437988
2012-06-18,13.964599609375,13.964599609375,13.964599609375,13.964599609375,0.0,12.955548286437988
2012-06-19,14.577199935913086,14.022000312805176,14.022000312805176,14.385700225830078,56701644.0,13.346220970153809
2012-06-20,14.309200286865234,13.313699722290039,14.165599822998047,13.514699935913086,39489984.0,12.53815746307373
2012-06-21,13.677499771118164,13.179699897766113,13.562600135803223,13.619999885559082,16345366.0,12.635848045349121
2012-06-25,13.715700149536133,12.921299934387207,13.619999885559082,12.959600448608398,17616044.0,12.023167610168457
2012-06-26,13.1318998336792,12.825599670410156,12.930899620056152,13.10319995880127,12731268.0,12.156390190124512
2012-06-27,13.514699935913086,12.997900009155273,13.10319995880127,13.332900047302246,14382297.0,12.36949348449707
2012-06-28,13.514699935913086,13.208499908447266,13.304200172424316,13.3233003616333,10658544.0,12.360588073730469
2012-06-29,13.81149959564209,13.22760009765625,13.35200023651123,13.658300399780273,14549581.0,12.671380996704102
2012-07-02,14.625,13.61050033569336,13.753999710083008,14.270899772644043,26510928.0,13.239716529846191
2012-07-03,14.309200286865234,13.983699798583984,14.175200462341309,14.213500022888184,12991265.0,13.18646240234375
2012-07-04,14.510199546813965,13.945500373840332,14.222999572753906,14.481399536132812,14005073.0,13.435005187988281
2012-07-05,14.452699661254883,14.156000137329102,14.452699661254883,14.232600212097168,9263823.0,13.204184532165527
2012-07-06,14.921699523925781,14.232600212097168,14.357000350952148,14.892999649047852,25203008.0,13.816864013671875
2012-07-09,15.113200187683105,14.50059986114502,14.730299949645996,14.52929973602295,17881703.0,13.47944450378418
2012-07-10,14.481399536132812,13.773200035095215,14.261300086975098,13.81149959564209,13643105.0,12.813509941101074
2012-07-11,14.68239974975586,13.447699546813965,13.687000274658203,14.615400314331055,17431485.0,13.559322357177734
2012-07-12,15.266300201416016,14.423999786376953,14.452699661254883,14.845199584960938,28514861.0,13.772518157958984
2012-07-13,15.409899711608887,14.644200325012207,14.65369987487793,15.218400001525879,22592048.0,14.11875057220459
2012-07-16,15.48639965057373,14.845199584960938,15.170599937438965,14.864299774169922,18315005.0,13.790237426757812
2012-07-17,15.065299987792969,14.165599822998047,14.65369987487793,15.036600112915039,15608888.0,13.950087547302246
2012-07-18,15.103599548339844,14.366600036621094,14.921699523925781,14.806900024414062,12398607.0,13.736985206604004
2012-07-19,14.883399963378906,14.510199546813965,14.778200149536133,14.56760025024414,9634015.0,13.51497745513916
2012-07-20,14.806900024414062,14.251700401306152,14.47189998626709,14.347399711608887,10004470.0,13.310687065124512
2012-07-23,14.156000137329102,13.600899696350098,14.069899559020996,13.677499771118164,15883849.0,12.689194679260254
2012-07-24,14.002900123596191,13.495599746704102,13.543499946594238,13.878499984741211,10580431.0,12.875669479370117
2012-07-25,13.983699798583984,13.543499946594238,13.7923002243042,13.591300010681152,5882997.0,12.609221458435059
2012-07-26,13.93589973449707,13.361599922180176,13.495599746704102,13.591300010681152,7493740.0,12.609221458435059
2012-07-27,13.715700149536133,13.122300148010254,13.619999885559082,13.275500297546387,6571296.0,12.316242218017578
2012-07-30,13.447699546813965,12.978699684143066,13.38070011138916,13.19890022277832,4844859.0,12.245177268981934
2012-07-31,13.294599533081055,12.576700210571289,13.208499908447266,12.605500221252441,8870498.0,11.694653511047363
2012-08-01,12.978699684143066,12.576700210571289,12.605500221252441,12.825599670410156,6314443.0,11.898849487304688
2012-08-02,13.045700073242188,12.74899959564209,12.825599670410156,12.930899620056152,5550258.0,11.996541023254395
2012-08-03,13.476499557495117,12.854299545288086,12.988300323486328,13.409500122070312,6891875.0,12.440558433532715
2012-08-06,13.629599571228027,13.218000411987305,13.304200172424316,13.562600135803223,7573577.0,12.582595825195312
2012-08-07,13.591300010681152,13.246700286865234,13.495599746704102,13.418999671936035,6795401.0,12.449371337890625
2012-08-08,13.466899871826172,13.093600273132324,13.438199996948242,13.112700462341309,5991829.0,12.165205001831055
2012-08-09,13.687000274658203,12.892600059509277,13.10319995880127,13.667900085449219,10592444.0,12.68028736114502
2012-08-10,13.715700149536133,13.313699722290039,13.639200210571289,13.418999671936035,7157451.0,12.449371337890625
2012-08-13,13.629599571228027,13.22760009765625,13.3233003616333,13.294599533081055,6002966.0,12.333959579467773
2012-08-14,13.476499557495117,12.930899620056152,13.294599533081055,13.447699546813965,4465938.0,12.475997924804688
2012-08-15,13.399900436401367,13.017000198364258,13.35200023651123,13.122300148010254,4776000.0,12.174111366271973
2012-08-16,13.179699897766113,12.777700424194336,12.997900009155273,12.883000373840332,4665634.0,11.952103614807129
2012-08-17,12.921299934387207,12.404500007629395,12.921299934387207,12.586299896240234,6945297.0,11.676841735839844
2012-08-20,12.672499656677246,12.299200057983398,12.385299682617188,12.653300285339355,3418873.0,11.739001274108887
2012-08-21,12.921299934387207,12.53849983215332,12.653300285339355,12.796899795532227,4185539.0,11.872223854064941
2012-08-22,12.854299545288086,12.413999557495117,12.815999984741211,12.51930046081543,4969653.0,11.614683151245117
2012-08-23,12.624600410461426,12.423600196838379,12.528900146484375,12.54800033569336,3710985.0,11.64130973815918
2012-08-24,12.59589958190918,12.347000122070312,12.54800033569336,12.423600196838379,3775825.0,11.525897026062012
2012-08-27,12.423600196838379,12.050299644470215,12.318300247192383,12.107799530029297,4894252.0,11.232914924621582
2012-08-28,12.241800308227539,11.916299819946289,12.059900283813477,12.098199844360352,3622935.0,11.22400951385498
2012-08-29,12.203499794006348,11.973799705505371,12.031200408935547,12.021599769592285,2933055.0,11.152945518493652
2012-08-30,12.069499969482422,11.29419994354248,12.059900283813477,11.552599906921387,5453417.0,10.717833518981934
2012-08-31,11.696200370788574,11.437800407409668,11.485600471496582,11.619600296020508,2715374.0,10.779993057250977
2012-09-03,11.964200019836426,11.552599906921387,11.562199592590332,11.916299819946289,4411186.0,11.055253982543945
2012-09-04,12.079000473022461,11.677000045776367,12.021599769592285,11.753600120544434,3350690.0,10.904311180114746
2012-09-05,11.782299995422363,11.590900421142578,11.686599731445312,11.77280044555664,2437849.0,10.922123908996582
2012-09-06,12.289600372314453,11.77280044555664,11.791899681091309,12.184300422668457,6112643.0,11.303889274597168
2012-09-07,12.854299545288086,12.155599594116211,12.251299858093262,12.701199531555176,8206444.0,11.783438682556152
2012-09-10,12.825599670410156,12.490599632263184,12.634200096130371,12.614999771118164,5694826.0,11.703468322753906
2012-09-11,12.614999771118164,12.337499618530273,12.528900146484375,12.413999557495117,4703729.0,11.51699161529541
2012-09-12,12.815999984741211,12.461899757385254,12.461899757385254,12.653300285339355,5261512.0,11.739001274108887
2012-09-13,12.74899959564209,12.385299682617188,12.710700035095215,12.385299682617188,2976668.0,11.490365028381348
2012-09-14,12.576700210571289,12.356599807739258,12.404500007629395,12.423600196838379,3757466.0,11.525897026062012
2012-09-17,12.461899757385254,11.849300384521484,12.44279956817627,11.85890007019043,5211469.0,11.002002716064453
2012-09-18,12.079000473022461,11.810999870300293,11.810999870300293,11.897199630737305,3511867.0,11.037534713745117
2012-09-19,12.01200008392334,11.878000259399414,11.95460033416748,12.01200008392334,2198988.0,11.14404010772705
2012-09-20,12.050299644470215,11.724900245666504,12.040800094604492,11.73449993133545,2838203.0,10.886590957641602
2012-09-21,11.8302001953125,11.562199592590332,11.629199981689453,11.590900421142578,1916765.0,10.75336742401123
2012-09-24,11.839799880981445,11.313300132751465,11.581299781799316,11.77280044555664,2496594.0,10.922123908996582
2012-09-25,12.021599769592285,11.724900245666504,11.77280044555664,11.98330020904541,3138946.0,11.117413520812988
2012-09-26,12.01200008392334,11.657899856567383,11.944999694824219,11.763199806213379,2202374.0,10.913216590881348
2012-09-27,12.260899543762207,11.638799667358398,11.724900245666504,12.136500358581543,5138994.0,11.259543418884277
2012-09-28,12.490599632263184,12.01200008392334,12.069499969482422,12.423600196838379,5403787.0,11.525897026062012
2012-10-08,12.53849983215332,12.155599594116211,12.347000122070312,12.318300247192383,3107776.0,11.428206443786621
2012-10-09,12.6628999710083,12.251299858093262,12.318300247192383,12.653300285339355,5689288.0,11.739001274108887
2012-10-10,12.682000160217285,12.480999946594238,12.653300285339355,12.605500221252441,3020044.0,11.694653511047363
2012-10-11,12.586299896240234,12.260899543762207,12.54800033569336,12.318300247192383,3778844.0,11.428206443786621
2012-10-12,12.53849983215332,12.289600372314453,12.318300247192383,12.299200057983398,3093192.0,11.41048812866211
2012-10-15,12.624600410461426,12.260899543762207,12.299200057983398,12.54800033569336,4088489.0,11.64130973815918
2012-10-16,13.122300148010254,12.500200271606445,12.56719970703125,12.997900009155273,13425451.0,12.058700561523438
2012-10-17,13.122300148010254,12.806500434875488,12.988300323486328,12.969200134277344,5164889.0,12.032074928283691
2012-10-18,13.399900436401367,12.930899620056152,12.959600448608398,13.390299797058105,11443021.0,12.422746658325195
2012-10-19,13.591300010681152,13.208499908447266,13.332900047302246,13.28499984741211,6856664.0,12.325056076049805
2012-10-22,13.28499984741211,12.969200134277344,13.179699897766113,13.189299583435059,5979187.0,12.2362699508667
2012-10-23,13.17020034790039,12.634200096130371,13.17020034790039,12.729900360107422,7266482.0,11.810066223144531
2012-10-24,13.294599533081055,12.643699645996094,12.6628999710083,13.093600273132324,10923683.0,12.14748477935791
2012-10-25,12.911700248718262,12.36620044708252,12.825599670410156,12.53849983215332,8624590.0,11.63249397277832
2012-10-26,12.653300285339355,12.203499794006348,12.51930046081543,12.299200057983398,5083312.0,11.41048812866211
2012-10-29,12.347000122070312,11.95460033416748,12.251299858093262,12.098199844360352,6650382.0,11.22400951385498
2012-10-30,12.36620044708252,12.117300033569336,12.117300033569336,12.241800308227539,3003031.0,11.357234001159668
2012-10-31,12.53849983215332,12.203499794006348,12.241800308227539,12.461899757385254,4148329.0,11.561429977416992
2012-11-01,12.643699645996094,12.423600196838379,12.44279956817627,12.54800033569336,4659386.0,11.64130973815918
2012-11-02,12.777700424194336,12.44279956817627,12.557600021362305,12.729900360107422,5724700.0,11.810066223144531
2012-11-05,12.69159984588623,12.308799743652344,12.69159984588623,12.423600196838379,6319778.0,11.525897026062012
2012-11-06,12.44279956817627,12.098199844360352,12.299200057983398,12.251299858093262,5089026.0,11.366046905517578
2012-11-07,12.347000122070312,12.155599594116211,12.347000122070312,12.260899543762207,3042904.0,11.374953269958496
2012-11-08,12.36620044708252,12.059900283813477,12.184300422668457,12.059900283813477,3249928.0,11.188477516174316
2012-11-09,12.136500358581543,11.648300170898438,12.079000473022461,11.73449993133545,4462950.0,10.886590957641602
2012-11-12,11.906800270080566,11.677000045776367,11.753600120544434,11.77280044555664,2957725.0,10.922123908996582
2012-11-13,11.820599555969238,11.638799667358398,11.77280044555664,11.686599731445312,2163353.0,10.842151641845703
2012-11-14,11.744000434875488,11.370800018310547,11.696200370788574,11.485600471496582,4407829.0,10.655675888061523
2012-11-15,11.638799667358398,11.303799629211426,11.543000221252441,11.38029956817627,6059718.0,10.557984352111816
2012-11-16,11.38029956817627,10.873000144958496,11.38029956817627,11.064499855041504,4959913.0,10.265003204345703
2012-11-19,11.083600044250488,10.356200218200684,11.083600044250488,10.777299880981445,7961476.0,9.998556137084961
2012-11-20,10.767800331115723,10.442299842834473,10.719900131225586,10.55720043182373,6204316.0,9.794360160827637
2012-11-21,10.700799942016602,10.442299842834473,10.538100242614746,10.691200256347656,4503833.0,9.91867733001709
2012-11-22,10.672100067138672,10.413599967956543,10.566800117492676,10.538100242614746,3347195.0,9.776639938354492
2012-11-23,11.160200119018555,10.528499603271484,10.528499603271484,10.844300270080566,7269070.0,10.060715675354004
2012-11-26,10.815600395202637,10.55720043182373,10.729499816894531,10.624199867248535,2961516.0,9.856517791748047
2012-11-27,10.700799942016602,10.509300231933594,10.61460018157959,10.518899917602539,3760348.0,9.758827209472656
2012-11-28,10.413599967956543,9.973340034484863,10.394499778747559,10.097800254821777,6064596.0,9.368154525756836
2012-11-29,10.241299629211426,9.686200141906738,10.222200393676758,9.705349922180176,5431921.0,9.004063606262207
2012-11-30,9.714920043945312,9.35120964050293,9.695770263671875,9.628769874572754,8428541.0,8.933016777038574
2012-12-03,9.638349533081055,9.131070137023926,9.628769874572754,9.18848991394043,6932543.0,8.52454948425293
2012-12-04,9.504349708557129,9.073639869689941,9.092780113220215,9.446920394897461,6750190.0,8.76430606842041
2012-12-05,9.839340209960938,9.284210205078125,9.37992000579834,9.676630020141602,9100683.0,8.977417945861816
2012-12-06,10.298800468444824,9.475629806518555,9.667059898376465,10.136099815368652,11164499.0,9.403688430786133
2012-12-07,10.260499954223633,9.877630233764648,10.002099990844727,10.136099815368652,9689555.0,9.403688430786133
2012-12-10,10.384900093078613,9.925490379333496,10.097800254821777,10.346599578857422,9311445.0,9.598977088928223
2012-12-11,10.43280029296875,10.183899879455566,10.231800079345703,10.203100204467773,8403842.0,9.46584701538086
2012-12-12,10.60509967803955,10.145600318908691,10.203100204467773,10.46150016784668,10444305.0,9.705574989318848
2012-12-13,10.595499992370605,10.260499954223633,10.394499778747559,10.375300407409668,5803033.0,9.625603675842285
2012-12-14,10.825200080871582,10.260499954223633,10.308300018310547,10.748600006103516,8375979.0,9.971929550170898
2012-12-17,11.102800369262695,10.576299667358398,10.729499816894531,10.796500205993652,9751313.0,10.016368865966797
2012-12-18,10.719900131225586,10.442299842834473,10.719900131225586,10.595499992370605,12110941.0,9.8298921585083
2012-12-19,10.700799942016602,10.423199653625488,10.547599792480469,10.60509967803955,8051086.0,9.838797569274902
2012-12-20,10.538100242614746,10.279600143432617,10.528499603271484,10.423199653625488,8064891.0,9.67004108428955
2012-12-21,10.509300231933594,10.289199829101562,10.356200218200684,10.365799903869629,5361955.0,9.616790771484375
2012-12-24,10.365799903869629,10.183899879455566,10.365799903869629,10.241299629211426,7170549.0,9.501285552978516
2012-12-25,10.652899742126465,10.164799690246582,10.222200393676758,10.538100242614746,10687919.0,9.776639938354492
2012-12-26,10.777299880981445,10.518899917602539,10.547599792480469,10.758199691772461,9540833.0,9.9808349609375
2012-12-27,10.959199905395508,10.652899742126465,10.767800331115723,10.78689956665039,11761571.0,10.007461547851562
2012-12-28,11.054900169372559,10.729499816894531,10.739100456237793,10.882599830627441,8137033.0,10.096247673034668
2012-12-31,10.987899780273438,10.748600006103516,10.882599830627441,10.930500030517578,9424324.0,10.14068603515625
2013-01-04,11.026200294494629,10.538100242614746,11.006999969482422,10.672100067138672,8959647.0,9.900958061218262
2013-01-07,10.719900131225586,10.576299667358398,10.672100067138672,10.64330005645752,11539239.0,9.874238967895508
2013-01-08,11.246299743652344,10.58590030670166,10.64330005645752,11.22719955444336,23665993.0,10.415946006774902
2013-01-09,11.26550006866455,10.959199905395508,11.102800369262695,11.112299919128418,15019841.0,10.309349060058594
2013-01-10,11.15060043334961,10.949600219726562,11.102800369262695,11.006999969482422,8162248.0,10.211658477783203
2013-01-11,11.112299919128418,10.672100067138672,11.026200294494629,10.748600006103516,9402554.0,9.971929550170898
2013-01-14,10.978300094604492,10.55720043182373,10.71030044555664,10.968799591064453,12415442.0,10.176218032836914
2013-01-15,11.140999794006348,10.834799766540527,10.911299705505371,11.112299919128418,14211143.0,10.309349060058594
2013-01-16,11.342000007629395,10.968799591064453,11.112299919128418,11.303799629211426,16364299.0,10.487011909484863
2013-01-17,11.389900207519531,11.102800369262695,11.246299743652344,11.112299919128418,9393925.0,10.309349060058594
2013-01-18,11.255900382995605,11.006999969482422,11.112299919128418,11.179300308227539,7558190.0,10.37150764465332
2013-01-21,11.332500457763672,11.102800369262695,11.19849967956543,11.32289981842041,7875404.0,10.504731178283691
2013-01-22,11.303799629211426,10.873000144958496,11.303799629211426,11.054900169372559,8434293.0,10.256096839904785
2013-01-23,11.083600044250488,10.920900344848633,11.054900169372559,11.054900169372559,6048081.0,10.256096839904785
2013-01-24,11.15060043334961,10.566800117492676,11.035799980163574,10.595499992370605,9473580.0,9.8298921585083
2013-01-25,10.691200256347656,10.3371000289917,10.60509967803955,10.356200218200684,7621509.0,9.60788345336914
2013-01-28,10.423199653625488,10.021200180053711,10.356200218200684,10.3371000289917,15111078.0,9.590163230895996
2013-01-29,10.480600357055664,10.164799690246582,10.250900268554688,10.384900093078613,10284173.0,9.63451099395752
2013-01-30,10.547599792480469,10.298800468444824,10.3371000289917,10.49020004272461,9410828.0,9.732200622558594
2013-01-31,10.499799728393555,10.260499954223633,10.49020004272461,10.317899703979492,5948632.0,9.57235050201416
2013-02-01,10.471099853515625,10.241299629211426,10.270099639892578,10.365799903869629,6162458.0,9.616790771484375
2013-02-04,10.413599967956543,10.145600318908691,10.3371000289917,10.241299629211426,7599548.0,9.501285552978516
2013-02-05,10.509300231933594,10.097800254821777,10.241299629211426,10.509300231933594,8119580.0,9.749920845031738
2013-02-06,10.853899955749512,10.46150016784668,10.46150016784668,10.729499816894531,12859762.0,9.954209327697754
2013-02-07,10.78689956665039,10.518899917602539,10.681599617004395,10.681599617004395,8515733.0,9.909770965576172
2013-02-08,10.930500030517578,10.63379955291748,10.700799942016602,10.863499641418457,8466392.0,10.078527450561523
2013-02-18,10.892200469970703,10.595499992370605,10.863499641418457,10.662500381469727,7160327.0,9.892051696777344
2013-02-19,11.083600044250488,10.60509967803955,10.624199867248535,10.873000144958496,12026819.0,10.08734130859375
2013-02-20,11.246299743652344,10.71030044555664,10.9399995803833,11.208000183105469,16162503.0,10.398134231567383
2013-02-21,11.44729995727539,11.054900169372559,11.179300308227539,11.112299919128418,18621142.0,10.309349060058594
2013-02-22,11.629199981689453,11.035799980163574,11.093199729919434,11.32289981842041,18275143.0,10.504731178283691
2013-02-25,11.504799842834473,11.19849967956543,11.303799629211426,11.274999618530273,8244079.0,10.460293769836426
2013-02-26,11.26550006866455,10.825200080871582,11.208000183105469,10.844300270080566,9949704.0,10.060715675354004
2013-02-27,10.949600219726562,10.64330005645752,10.863499641418457,10.758199691772461,6378831.0,9.9808349609375
2013-02-28,10.873000144958496,10.672100067138672,10.719900131225586,10.863499641418457,7874201.0,10.078527450561523
2013-03-01,11.35159969329834,10.796500205993652,10.834799766540527,11.32289981842041,13483194.0,10.504731178283691
2013-03-04,11.543000221252441,10.9399995803833,11.332500457763672,11.131500244140625,13636324.0,10.327163696289062
2013-03-05,11.590900421142578,11.102800369262695,11.112299919128418,11.504799842834473,13189691.0,10.67348861694336
2013-03-06,11.92590045928955,11.389900207519531,11.504799842834473,11.916299819946289,16224617.0,11.055253982543945
2013-03-07,12.44279956817627,11.782299995422363,11.810999870300293,12.289600372314453,30838601.0,11.401581764221191
2013-03-08,12.327899932861328,11.964200019836426,12.213000297546387,12.165200233459473,9524967.0,11.286169052124023
2013-03-11,12.39490032196045,12.01200008392334,12.117300033569336,12.193900108337402,12652089.0,11.312795639038086
2013-03-12,12.107799530029297,11.054900169372559,12.079000473022461,11.485600471496582,19972238.0,10.655675888061523
2013-03-13,11.533499717712402,11.064499855041504,11.342000007629395,11.389900207519531,8890137.0,10.56689167022705
2013-03-14,11.677000045776367,11.217599868774414,11.389900207519531,11.35159969329834,7247434.0,10.531357765197754
2013-03-15,11.562199592590332,11.160200119018555,11.466500282287598,11.217599868774414,6361633.0,10.407038688659668
2013-03-18,11.638799667358398,11.112299919128418,11.179300308227539,11.47599983215332,7429464.0,10.646768569946289
2013-03-19,11.80150032043457,11.303799629211426,11.47599983215332,11.552599906921387,8108405.0,10.717833518981934
2013-03-20,11.820599555969238,11.47599983215332,11.533499717712402,11.724900245666504,8387286.0,10.877685546875
2013-03-21,12.021599769592285,11.629199981689453,11.677000045776367,11.88759994506836,8038273.0,11.028627395629883
2013-03-22,12.347000122070312,11.791899681091309,11.791899681091309,12.145999908447266,11802689.0,11.268356323242188
2013-03-25,12.299200057983398,11.820599555969238,12.155599594116211,11.906800270080566,9525160.0,11.046442985534668
2013-03-26,12.53849983215332,11.657899856567383,11.935500144958496,12.51930046081543,14318419.0,11.614683151245117
2013-03-27,12.69159984588623,12.155599594116211,12.433199882507324,12.260899543762207,18909809.0,11.374953269958496
2013-03-28,12.528900146484375,11.868499755859375,12.021599769592285,12.107799530029297,10829914.0,11.232914924621582
2013-03-29,12.136500358581543,11.562199592590332,12.107799530029297,11.581299781799316,10025621.0,10.744460105895996
2013-04-01,11.724900245666504,11.38029956817627,11.562199592590332,11.523900032043457,10298632.0,10.691208839416504
2013-04-02,11.964200019836426,11.523900032043457,11.533499717712402,11.590900421142578,7629128.0,10.75336742401123
2013-04-03,11.868499755859375,11.581299781799316,11.619600296020508,11.8302001953125,7193136.0,10.975375175476074
2013-04-08,11.70580005645752,11.342000007629395,11.696200370788574,11.638799667358398,4627326.0,10.797805786132812
2013-04-09,11.77280044555664,11.562199592590332,11.581299781799316,11.609999656677246,4778625.0,10.771086692810059
2013-04-10,12.01200008392334,11.571800231933594,11.590900421142578,11.88759994506836,8403848.0,11.028627395629883
2013-04-11,11.88759994506836,11.667499542236328,11.88759994506836,11.849300384521484,5047130.0,10.993095397949219
2013-04-12,11.849300384521484,11.342000007629395,11.849300384521484,11.399499893188477,10242140.0,10.575797080993652
2013-04-15,11.313300132751465,10.346599578857422,11.29419994354248,10.509300231933594,18158080.0,9.749920845031738
2013-04-16,10.566800117492676,10.145600318908691,10.250900268554688,10.55720043182373,6590404.0,9.794360160827637
2013-04-17,10.595499992370605,10.413599967956543,10.55720043182373,10.49020004272461,5321343.0,9.732200622558594
2013-04-18,10.566800117492676,10.384900093078613,10.46150016784668,10.538100242614746,4344008.0,9.776639938354492
2013-04-19,10.748600006103516,10.49020004272461,10.538100242614746,10.662500381469727,5522548.0,9.892051696777344
2013-04-22,10.595499992370605,10.3371000289917,10.55720043182373,10.442299842834473,5694863.0,9.687761306762695
2013-04-23,10.499799728393555,10.317899703979492,10.442299842834473,10.356200218200684,3734060.0,9.60788345336914
2013-04-24,10.423199653625488,9.781920433044434,10.384900093078613,10.002099990844727,10862990.0,9.279370307922363
2013-04-25,10.059499740600586,9.810629844665527,10.04990005493164,9.973340034484863,6326491.0,9.25268840789795
2013-04-26,10.040300369262695,9.95419979095459,9.973340034484863,9.973340034484863,3694459.0,9.25268840789795
2013-05-02,10.01159954071045,9.72449016571045,10.01159954071045,9.973340034484863,3160727.0,9.25268840789795
2013-05-03,10.222200393676758,9.935059547424316,9.935059547424316,10.155200004577637,3987202.0,9.421408653259277
2013-05-06,10.317899703979492,10.1072998046875,10.145600318908691,10.308300018310547,3780284.0,9.563444137573242
2013-05-07,10.566800117492676,10.260499954223633,10.289199829101562,10.46150016784668,6451684.0,9.705574989318848
2013-05-08,10.528499603271484,10.317899703979492,10.43280029296875,10.356200218200684,4466392.0,9.60788345336914
2013-05-09,10.49020004272461,10.231800079345703,10.3371000289917,10.365799903869629,5257376.0,9.616790771484375
2013-05-10,10.442299842834473,10.289199829101562,10.346599578857422,10.375300407409668,3763100.0,9.625603675842285
2013-05-13,10.700799942016602,10.346599578857422,10.394499778747559,10.662500381469727,8207545.0,9.892051696777344
2013-05-14,10.729499816894531,10.528499603271484,10.624199867248535,10.624199867248535,5306294.0,9.856517791748047
2013-05-15,10.882599830627441,10.595499992370605,10.624199867248535,10.796500205993652,6928375.0,10.016368865966797
2013-05-16,11.179300308227539,10.796500205993652,10.796500205993652,11.083600044250488,9598914.0,10.282723426818848
2013-05-17,11.274999618530273,10.9399995803833,11.064499855041504,11.083600044250488,7393748.0,10.282723426818848
2013-05-20,11.246299743652344,10.892200469970703,11.093199729919434,11.208000183105469,7604080.0,10.398134231567383
2013-05-21,11.236800193786621,11.035799980163574,11.208000183105469,11.179300308227539,4496969.0,10.37150764465332
2013-05-22,11.246299743652344,11.006999969482422,11.131500244140625,11.208000183105469,7920344.0,10.398134231567383
2013-05-23,11.437800407409668,11.102800369262695,11.19849967956543,11.112299919128418,6902920.0,10.309349060058594
2013-05-24,11.677000045776367,11.112299919128418,11.131500244140625,11.590900421142578,8760135.0,10.75336742401123
2013-05-27,11.820599555969238,11.485600471496582,11.629199981689453,11.648300170898438,9985560.0,10.806619644165039
2013-05-28,11.648300170898438,11.399499893188477,11.648300170898438,11.504799842834473,5549050.0,10.67348861694336
2013-05-29,11.581299781799316,11.370800018310547,11.485600471496582,11.437800407409668,8684645.0,10.611329078674316
2013-05-30,11.916299819946289,11.32289981842041,11.437800407409668,11.715299606323242,12787011.0,10.86877727508545
2013-05-31,12.021599769592285,11.629199981689453,11.753600120544434,11.878000259399414,15234494.0,11.019721984863281
2013-06-03,12.327899932861328,11.77280044555664,11.878000259399414,12.069499969482422,19866790.0,11.197383880615234
2013-06-04,12.203499794006348,11.868499755859375,12.050299644470215,12.050299644470215,9150863.0,11.179572105407715
2013-06-05,12.614999771118164,12.021599769592285,12.021599769592285,12.471500396728516,15423284.0,11.570338249206543
2013-06-06,12.51930046081543,11.849300384521484,12.347000122070312,11.935500144958496,29572938.0,11.073066711425781
2013-06-07,12.136500358581543,11.495200157165527,11.935500144958496,12.021599769592285,25179182.0,11.152945518493652
2013-06-13,13.208499908447266,11.677000045776367,11.964200019836426,12.327899932861328,20581030.0,11.437112808227539
2013-06-14,12.375800132751465,11.73449993133545,11.95460033416748,11.98330020904541,34039825.0,11.117413520812988
2013-06-17,12.031200408935547,11.523900032043457,11.964200019836426,11.686599731445312,14501609.0,10.842151641845703
2013-06-18,11.648300170898438,11.274999618530273,11.581299781799316,11.284600257873535,10343975.0,10.559556007385254
2013-06-19,11.657899856567383,11.274999618530273,11.389900207519531,11.648300170898438,12717178.0,10.899888038635254
2013-06-20,11.677000045776367,10.9975004196167,11.648300170898438,11.1697998046875,9685730.0,10.452130317687988
2013-06-21,11.437800407409668,10.806099891662598,11.006999969482422,11.313300132751465,5068156.0,10.586411476135254
2013-06-24,11.629199981689453,10.9975004196167,11.246299743652344,11.246299743652344,18451953.0,10.52371597290039
2013-06-25,11.370800018310547,10.126500129699707,11.208000183105469,10.767800331115723,13943912.0,10.075960159301758
2013-06-26,11.074000358581543,10.729499816894531,10.777299880981445,10.987899780273438,7322114.0,10.2819185256958
2013-06-27,11.140999794006348,10.662500381469727,10.882599830627441,10.719900131225586,6023323.0,10.031136512756348
2013-06-28,10.863499641418457,10.442299842834473,10.719900131225586,10.739100456237793,12104813.0,10.049105644226074
2013-07-01,11.093199729919434,10.55720043182373,10.71030044555664,11.035799980163574,18626181.0,10.326741218566895
2013-07-02,11.428199768066406,10.911299705505371,11.054900169372559,11.284600257873535,18443128.0,10.559556007385254
2013-07-03,11.208000183105469,10.844300270080566,11.19849967956543,10.959199905395508,8735715.0,10.255062103271484
2013-07-04,11.35159969329834,10.825200080871582,10.901800155639648,11.22719955444336,15105927.0,10.505842208862305
2013-07-05,11.485600471496582,11.140999794006348,11.1697998046875,11.19849967956543,13375034.0,10.478987693786621
2013-07-08,11.064499855041504,10.691200256347656,11.016599655151367,10.700799942016602,6378154.0,10.013265609741211
2013-07-09,11.054900169372559,10.64330005645752,10.700799942016602,10.729499816894531,4880799.0,10.040121078491211
2013-07-10,11.418600082397461,10.672100067138672,10.815600395202637,11.255900382995605,12506281.0,10.532699584960938
2013-07-11,11.552599906921387,11.19849967956543,11.29419994354248,11.44729995727539,25658467.0,10.711801528930664
2013-07-12,11.657899856567383,11.1697998046875,11.370800018310547,11.246299743652344,17151643.0,10.52371597290039
2013-07-15,11.418600082397461,11.131500244140625,11.303799629211426,11.370800018310547,9660484.0,10.640216827392578
2013-07-16,11.562199592590332,11.1697998046875,11.361200332641602,11.47599983215332,11849177.0,10.73865795135498
2013-07-17,11.571800231933594,11.083600044250488,11.428199768066406,11.121899604797363,10948731.0,10.407308578491211
2013-07-18,11.179300308227539,10.825200080871582,11.102800369262695,10.844300270080566,7776470.0,10.14754581451416
2013-07-19,11.045299530029297,10.719900131225586,10.844300270080566,10.758199691772461,14730400.0,10.066976547241211
2013-07-22,10.987899780273438,10.547599792480469,10.672100067138672,10.863499641418457,5958284.0,10.165511131286621
2013-07-23,11.22719955444336,10.815600395202637,10.863499641418457,11.15060043334961,15526374.0,10.434165000915527
2013-07-24,11.332500457763672,10.959199905395508,11.016599655151367,11.22719955444336,16404452.0,10.505842208862305
2013-07-25,11.409000396728516,11.054900169372559,11.22719955444336,11.217599868774414,17607362.0,10.496859550476074
2013-07-26,11.217599868774414,10.796500205993652,11.121899604797363,10.853899955749512,8698165.0,10.156527519226074
2013-07-29,10.825200080871582,10.566800117492676,10.825200080871582,10.58590030670166,5461173.0,9.905747413635254
2013-07-30,10.758199691772461,10.528499603271484,10.576299667358398,10.64330005645752,3566153.0,9.959460258483887
2013-07-31,10.767800331115723,10.624199867248535,10.652899742126465,10.672100067138672,3295663.0,9.986409187316895
2013-08-01,10.882599830627441,10.672100067138672,10.681599617004395,10.844300270080566,3951858.0,10.14754581451416
2013-08-02,10.959199905395508,10.78689956665039,10.853899955749512,10.834799766540527,5541565.0,10.138654708862305
2013-08-05,11.274999618530273,10.806099891662598,10.834799766540527,11.074000358581543,11202861.0,10.362485885620117
2013-08-06,11.332500457763672,11.102800369262695,11.1697998046875,11.19849967956543,15038836.0,10.478987693786621
2013-08-07,11.208000183105469,10.901800155639648,11.15060043334961,10.920900344848633,7471082.0,10.219223976135254
2013-08-08,11.179300308227539,10.863499641418457,10.863499641418457,11.045299530029297,7529335.0,10.335630416870117
2013-08-09,11.112299919128418,10.863499641418457,11.006999969482422,11.006999969482422,5705658.0,10.299790382385254
2013-08-12,11.19849967956543,10.968799591064453,11.035799980163574,11.19849967956543,7262391.0,10.478987693786621
2013-08-13,11.236800193786621,11.102800369262695,11.179300308227539,11.208000183105469,5159870.0,10.487876892089844
2013-08-14,11.22719955444336,10.949600219726562,11.208000183105469,10.968799591064453,6402707.0,10.264044761657715
2013-08-15,10.987899780273438,10.834799766540527,10.978300094604492,10.853899955749512,5926342.0,10.156527519226074
2013-08-16,11.026200294494629,10.729499816894531,10.815600395202637,10.729499816894531,4924169.0,10.040121078491211
2013-08-19,10.825200080871582,10.71030044555664,10.748600006103516,10.796500205993652,3391074.0,10.102815628051758
2013-08-20,10.853899955749512,10.719900131225586,10.796500205993652,10.748600006103516,3803299.0,10.05799388885498
2013-08-21,10.853899955749512,10.71030044555664,10.796500205993652,10.825200080871582,3487356.0,10.129672050476074
2013-08-22,11.342000007629395,10.853899955749512,10.863499641418457,11.1697998046875,14255767.0,10.452130317687988
2013-08-23,11.22719955444336,10.959199905395508,11.15060043334961,11.093199729919434,13032361.0,10.380453109741211
2013-08-26,11.236800193786621,11.006999969482422,11.064499855041504,11.217599868774414,7828070.0,10.496859550476074
2013-08-27,11.313300132751465,11.112299919128418,11.274999618530273,11.246299743652344,15464640.0,10.52371597290039
2013-08-28,11.188899993896484,10.959199905395508,11.188899993896484,11.006999969482422,6707867.0,10.299790382385254
2013-08-29,11.102800369262695,10.911299705505371,11.006999969482422,10.949600219726562,3901271.0,10.246079444885254
2013-08-30,11.035799980163574,10.815600395202637,10.949600219726562,10.882599830627441,4940425.0,10.183384895324707
2013-09-02,11.026200294494629,10.825200080871582,10.863499641418457,11.006999969482422,6420235.0,10.299790382385254
2013-09-03,11.074000358581543,10.901800155639648,11.035799980163574,11.006999969482422,6409237.0,10.299790382385254
2013-09-04,11.026200294494629,10.863499641418457,11.016599655151367,10.882599830627441,5222533.0,10.183384895324707
2013-09-05,11.054900169372559,10.873000144958496,10.911299705505371,10.959199905395508,5191109.0,10.255062103271484
2013-09-06,11.006999969482422,10.873000144958496,11.006999969482422,10.892200469970703,5091687.0,10.192367553710938
2013-09-09,11.064499855041504,10.834799766540527,10.892200469970703,11.006999969482422,7613875.0,10.299790382385254
2013-09-10,11.274999618530273,11.045299530029297,11.131500244140625,11.140999794006348,14175161.0,10.425182342529297
2013-09-11,11.428199768066406,11.035799980163574,11.179300308227539,11.389900207519531,22464564.0,10.658090591430664
2013-09-12,11.38029956817627,11.246299743652344,11.342000007629395,11.303799629211426,8841519.0,10.577521324157715
2013-09-13,11.571800231933594,11.19849967956543,11.26550006866455,11.428199768066406,16896467.0,10.693927764892578
2013-09-16,11.514300346374512,11.26550006866455,11.35159969329834,11.35159969329834,10006884.0,10.6222505569458
2013-09-17,11.744000434875488,11.284600257873535,11.44729995727539,11.581299781799316,19824411.0,10.837191581726074
2013-09-18,11.744000434875488,11.456899642944336,11.581299781799316,11.504799842834473,11039419.0,10.765606880187988
2013-09-23,11.581299781799316,11.313300132751465,11.495200157165527,11.342000007629395,12233835.0,10.613266944885254
2013-09-24,11.543000221252441,11.26550006866455,11.389900207519531,11.29419994354248,9436006.0,10.568537712097168
2013-09-25,11.648300170898438,11.246299743652344,11.32289981842041,11.514300346374512,11314512.0,10.774497985839844
2013-09-26,11.47599983215332,11.15060043334961,11.44729995727539,11.19849967956543,8724505.0,10.478987693786621
2013-09-27,11.466500282287598,11.093199729919434,11.19849967956543,11.332500457763672,9548086.0,10.604377746582031
2013-09-30,11.361200332641602,11.15060043334961,11.303799629211426,11.188899993896484,5750853.0,10.470003128051758
2013-10-08,11.313300132751465,11.15060043334961,11.19849967956543,11.19849967956543,5671659.0,10.478987693786621
2013-10-09,11.523900032043457,11.1697998046875,11.22719955444336,11.428199768066406,9789631.0,10.693927764892578
2013-10-10,11.562199592590332,11.313300132751465,11.409000396728516,11.361200332641602,8174603.0,10.631233215332031
2013-10-11,11.677000045776367,11.29419994354248,11.38029956817627,11.619600296020508,12426043.0,10.873031616210938
2013-10-14,12.54800033569336,11.504799842834473,11.609999656677246,12.299200057983398,28294083.0,11.508966445922852
2013-10-15,12.423600196838379,12.079000473022461,12.184300422668457,12.260899543762207,13209872.0,11.473127365112305
2013-10-16,12.241800308227539,11.77280044555664,12.203499794006348,11.868499755859375,9131569.0,11.105939865112305
2013-10-17,11.98330020904541,11.753600120544434,11.88759994506836,11.791899681091309,5681633.0,11.034260749816895
2013-10-18,12.203499794006348,11.791899681091309,11.85890007019043,12.0024995803833,7368554.0,11.231329917907715
2013-10-21,12.232199668884277,11.839799880981445,11.973799705505371,12.117300033569336,8784051.0,11.338754653930664
2013-10-22,12.165200233459473,11.868499755859375,12.117300033569336,12.069499969482422,7468223.0,11.294024467468262
2013-10-23,12.126899719238281,11.246299743652344,12.117300033569336,11.418600082397461,9351145.0,10.68494701385498
2013-10-24,11.619600296020508,11.26550006866455,11.342000007629395,11.342000007629395,5648201.0,10.613266944885254
2013-10-25,11.32289981842041,10.719900131225586,11.160200119018555,10.844300270080566,10928963.0,10.14754581451416
2013-10-28,10.777299880981445,9.98291015625,10.719900131225586,10.136099815368652,12721622.0,9.484848022460938
2013-10-29,10.183899879455566,9.705349922180176,10.069100379943848,9.935059547424316,7425321.0,9.296724319458008
2013-10-30,10.1072998046875,9.839340209960938,9.868060111999512,10.002099990844727,4418403.0,9.359457969665527
2013-10-31,10.145600318908691,9.734060287475586,10.021200180053711,10.1072998046875,7431483.0,9.457898139953613
2013-11-01,10.069100379943848,9.906339645385742,9.906339645385742,9.98291015625,3424406.0,9.341500282287598
2013-11-04,10.097800254821777,9.925490379333496,9.95419979095459,10.059499740600586,3161642.0,9.413168907165527
2013-11-05,10.116900444030762,9.887200355529785,10.059499740600586,10.1072998046875,3512316.0,9.457898139953613
2013-11-06,10.279600143432617,9.95419979095459,10.1072998046875,9.98291015625,5119036.0,9.341500282287598
2013-11-07,10.040300369262695,9.72449016571045,9.98291015625,9.76276969909668,4411470.0,9.135502815246582
2013-11-08,9.8297700881958,9.427780151367188,9.743630409240723,9.456489562988281,5941836.0,8.848902702331543
2013-11-11,9.619199752807617,9.312919616699219,9.466059684753418,9.57135009765625,6068938.0,8.95638370513916
2013-11-12,9.868060111999512,9.456489562988281,9.552200317382812,9.810629844665527,9272780.0,9.180288314819336
2013-11-13,9.772339820861816,9.475629806518555,9.72449016571045,9.485199928283691,6253564.0,8.875767707824707
2013-11-14,9.561779975891113,9.370349884033203,9.466059684753418,9.485199928283691,3378216.0,8.875767707824707
2013-11-15,9.8297700881958,9.485199928283691,9.485199928283691,9.714920043945312,6905909.0,9.090728759765625
2013-11-18,9.95419979095459,9.734060287475586,9.734060287475586,9.887200355529785,7428625.0,9.25193977355957
2013-11-19,10.002099990844727,9.76276969909668,9.915909767150879,9.858489990234375,7073100.0,9.22507381439209
2013-11-20,9.896769523620605,9.676630020141602,9.858489990234375,9.72449016571045,9278450.0,9.099682807922363
2013-11-21,9.734060287475586,9.580920219421387,9.734060287475586,9.628769874572754,7203606.0,9.010113716125488
2013-11-22,9.705349922180176,9.552200317382812,9.657489776611328,9.590490341186523,6997927.0,8.974292755126953
2013-11-25,9.647919654846191,9.475629806518555,9.580920219421387,9.60962963104248,5428082.0,8.992202758789062
2013-11-26,9.667059898376465,9.561779975891113,9.60006046295166,9.628769874572754,3961306.0,9.010113716125488
2013-11-27,9.743630409240723,9.580920219421387,9.638349533081055,9.705349922180176,5628236.0,9.08177375793457
2013-11-28,9.906339645385742,9.705349922180176,9.714920043945312,9.80105972290039,9140495.0,9.171334266662598
2013-11-29,9.915909767150879,9.734060287475586,9.80105972290039,9.772339820861816,8105605.0,9.14445972442627
2013-12-02,9.858489990234375,9.504349708557129,9.667059898376465,9.580920219421387,10850874.0,8.965338706970215
2013-12-03,9.667059898376465,9.475629806518555,9.533060073852539,9.638349533081055,7975868.0,9.01907730102539
2013-12-04,9.925490379333496,9.57135009765625,9.628769874572754,9.858489990234375,16940723.0,9.22507381439209
2013-12-05,9.915909767150879,9.772339820861816,9.858489990234375,9.868060111999512,8947076.0,9.234028816223145
2013-12-06,9.973340034484863,9.80105972290039,9.820199966430664,9.915909767150879,9172033.0,9.278803825378418
2013-12-09,10.01159954071045,9.820199966430664,9.915909767150879,10.002099990844727,9235298.0,9.359457969665527
2013-12-10,10.04990005493164,9.915909767150879,10.030799865722656,9.963769912719727,8997982.0,9.323589324951172
2013-12-11,10.021200180053711,9.868060111999512,9.95419979095459,10.01159954071045,7370304.0,9.368346214294434
2013-12-12,10.021200180053711,9.858489990234375,9.973340034484863,9.868060111999512,6079109.0,9.234028816223145
2013-12-13,9.915909767150879,9.80105972290039,9.887200355529785,9.906339645385742,4943925.0,9.269848823547363
2013-12-16,9.887200355529785,9.57135009765625,9.887200355529785,9.60006046295166,6825225.0,8.983248710632324
2013-12-17,9.667059898376465,9.533060073852539,9.638349533081055,9.57135009765625,4654220.0,8.95638370513916
2013-12-18,9.695770263671875,9.533060073852539,9.628769874572754,9.638349533081055,4203641.0,9.01907730102539
2013-12-19,9.667059898376465,9.523489952087402,9.628769874572754,9.533060073852539,5572881.0,8.920553207397461
2013-12-20,9.542630195617676,9.03534984588623,9.533060073852539,9.073639869689941,13710756.0,8.490652084350586
2013-12-23,9.140640258789062,8.987500190734863,9.121489524841309,9.03534984588623,4931796.0,8.45482063293457
2013-12-24,9.207639694213867,8.9970703125,9.044919967651367,9.03534984588623,5286374.0,8.45482063293457
2013-12-25,9.121489524841309,8.910920143127441,9.054490089416504,8.9970703125,8114247.0,8.419001579284668
2013-12-26,9.025779724121094,8.709919929504395,9.006640434265137,8.757780075073242,9844064.0,8.195084571838379
2013-12-27,8.920499801635742,8.729069709777832,8.77692985534668,8.882209777832031,7752867.0,8.31152057647705
2013-12-30,9.293780326843262,8.882209777832031,8.901350021362305,9.121489524841309,11431045.0,8.535426139831543
2013-12-31,9.236350059509277,9.03534984588623,9.121489524841309,9.083209991455078,8456766.0,8.499606132507324
2014-01-02,9.102350234985352,8.949210166931152,9.092780113220215,9.092780113220215,6840118.0,8.508561134338379
2014-01-03,9.044919967651367,8.901350021362305,9.03534984588623,8.9970703125,6436970.0,8.419001579284668
2014-01-06,9.198060035705566,8.882209777832031,8.949210166931152,9.03534984588623,10510439.0,8.45482063293457
2014-01-07,9.245920181274414,8.891779899597168,9.044919967651367,8.949210166931152,8223524.0,8.374216079711914
2014-01-08,8.987500190734863,8.719499588012695,8.939640045166016,8.748209953308105,8241368.0,8.18613052368164
2014-01-09,8.757780075073242,8.528070449829102,8.729069709777832,8.633359909057617,10667009.0,8.078660011291504
2014-01-10,8.700349807739258,8.48978042602539,8.566349983215332,8.528070449829102,4936428.0,7.980134963989258
2014-01-13,8.595069885253906,8.480210304260254,8.537639617919922,8.508930206298828,3331903.0,7.962224006652832
2014-01-14,8.80564022064209,8.403639793395996,8.528070449829102,8.709919929504395,6134307.0,8.150300025939941
2014-01-15,9.15977954864502,8.58549976348877,8.662070274353027,8.930069923400879,14303956.0,8.356307029724121
2014-01-16,9.131070137023926,8.853500366210938,8.891779899597168,9.025779724121094,24060135.0,8.445866584777832
2014-01-17,9.169349670410156,8.80564022064209,8.968350410461426,9.083209991455078,8275013.0,8.499606132507324
2014-01-20,9.274640083312988,8.958780288696289,9.025779724121094,9.207639694213867,21113664.0,8.616042137145996
2014-01-21,9.35120964050293,9.083209991455078,9.207639694213867,9.18848991394043,15588250.0,8.598121643066406
2014-01-22,9.504349708557129,9.044919967651367,9.140640258789062,9.293780326843262,11883722.0,8.696647644042969
2014-01-23,9.360779762268066,9.121489524841309,9.265060424804688,9.1502103805542,26320141.0,8.562302589416504
2014-01-24,9.1502103805542,9.006640434265137,9.131070137023926,9.092780113220215,7806655.0,8.508561134338379
2014-01-27,9.217209815979004,8.958780288696289,9.044919967651367,9.1502103805542,15409553.0,8.562302589416504
2014-01-28,9.25549030303955,8.987500190734863,9.15977954864502,9.006640434265137,14468852.0,8.427955627441406
2014-01-29,9.044919967651367,8.824780464172363,9.025779724121094,8.834349632263184,6611210.0,8.266736030578613
2014-01-30,8.920499801635742,8.757780075073242,8.84391975402832,8.815210342407227,3316709.0,8.248825073242188
2014-02-07,8.882209777832031,8.671640396118164,8.767350196838379,8.872639656066895,3547674.0,8.302565574645996
2014-02-10,9.03534984588623,8.863069534301758,8.882209777832031,9.025779724121094,6169650.0,8.445866584777832
2014-02-11,9.265060424804688,8.949210166931152,9.025779724121094,9.140640258789062,15108805.0,8.553345680236816
2014-02-12,9.207639694213867,9.016209602355957,9.131070137023926,9.140640258789062,10570129.0,8.553345680236816
2014-02-13,9.236350059509277,9.025779724121094,9.083209991455078,9.044919967651367,16124721.0,8.463776588439941
2014-02-14,9.169349670410156,8.977919578552246,9.03534984588623,9.121489524841309,8371324.0,8.535426139831543
2014-02-17,9.341629981994629,9.083209991455078,9.131070137023926,9.284210205078125,19135572.0,8.687691688537598
2014-02-18,9.293780326843262,9.083209991455078,9.22677993774414,9.111920356750488,11084677.0,8.526473045349121
2014-02-19,9.207639694213867,9.016209602355957,9.083209991455078,9.131070137023926,8524584.0,8.544390678405762
2014-02-20,9.427780151367188,9.18848991394043,9.18848991394043,9.25549030303955,22388530.0,8.660818099975586
2014-02-21,9.437350273132324,9.198060035705566,9.245920181274414,9.284210205078125,12735372.0,8.687691688537598
2014-02-24,9.25549030303955,8.901350021362305,9.25549030303955,8.939640045166016,10309475.0,8.365260124206543
2014-02-25,9.06406021118164,8.575929641723633,8.910920143127441,8.65250015258789,11554472.0,8.096570014953613
2014-02-26,8.690779685974121,8.317500114440918,8.633359909057617,8.43235969543457,12757457.0,7.890573501586914
2014-02-27,8.518500328063965,8.327070236206055,8.451499938964844,8.346209526062012,6031298.0,7.8099589347839355
2014-02-28,8.441929817199707,8.307929992675781,8.374930381774902,8.403639793395996,5385390.0,7.863698482513428
2014-03-03,8.556779861450195,8.374930381774902,8.42278003692627,8.528070449829102,6396849.0,7.980134963989258
2014-03-04,8.48978042602539,8.336640357971191,8.48978042602539,8.451499938964844,6975877.0,7.908483982086182
2014-03-05,8.537639617919922,8.26963996887207,8.451499938964844,8.403639793395996,6479182.0,7.863698482513428
2014-03-06,8.413209915161133,8.288789749145508,8.374930381774902,8.346209526062012,5998852.0,7.8099589347839355
2014-03-07,8.413209915161133,8.327070236206055,8.336640357971191,8.39406967163086,3984742.0,7.8547444343566895
2014-03-10,8.43235969543457,8.059069633483887,8.384499549865723,8.07822036743164,6698587.0,7.559187889099121
2014-03-11,8.288789749145508,8.030360221862793,8.07822036743164,8.212220191955566,5788332.0,7.6845784187316895
2014-03-12,8.279210090637207,8.049500465393066,8.212220191955566,8.145219802856445,4354936.0,7.621882915496826
2014-03-13,8.528070449829102,8.116499900817871,8.183500289916992,8.451499938964844,13186268.0,7.908483982086182
2014-03-14,8.451499938964844,8.23136043548584,8.403639793395996,8.288789749145508,5470955.0,7.756227970123291
2014-03-17,8.39406967163086,8.279210090637207,8.327070236206055,8.355790138244629,3577349.0,7.8189239501953125
2014-03-18,8.537639617919922,8.317500114440918,8.374930381774902,8.346209526062012,6973225.0,7.8099589347839355
2014-03-19,8.365360260009766,8.212220191955566,8.307929992675781,8.279210090637207,3291501.0,7.747264862060547
2014-03-20,8.403639793395996,7.963359832763672,8.279210090637207,7.982500076293945,4648586.0,7.46961784362793
2014-03-21,8.23136043548584,7.963359832763672,7.992070198059082,8.154789924621582,5286199.0,7.630837917327881
2014-03-24,8.288789749145508,8.116499900817871,8.126070022583008,8.279210090637207,4905480.0,7.747264862060547
2014-03-25,8.298359870910645,8.193070411682129,8.23136043548584,8.24092960357666,4517098.0,7.7114434242248535
2014-03-26,8.307929992675781,8.164360046386719,8.250499725341797,8.24092960357666,4220603.0,7.7114434242248535
2014-03-27,8.260069847106934,8.106929779052734,8.23136043548584,8.116499900817871,3542777.0,7.59500789642334
2014-03-28,8.183500289916992,7.972929954528809,8.116499900817871,7.982500076293945,4145424.0,7.46961784362793
2014-03-31,8.07822036743164,7.963359832763672,8.001649856567383,8.001649856567383,2896806.0,7.487537860870361
2014-04-01,8.116499900817871,7.992070198059082,8.03993034362793,8.097359657287598,2295729.0,7.577098369598389
2014-04-02,8.164360046386719,8.087789535522461,8.106929779052734,8.145219802856445,3221790.0,7.621882915496826
2014-04-03,8.193070411682129,8.07822036743164,8.154789924621582,8.116499900817871,2828991.0,7.59500789642334
2014-04-04,8.173930168151855,8.07822036743164,8.116499900817871,8.145219802856445,2531636.0,7.621882915496826
2014-04-08,8.260069847106934,8.116499900817871,8.135640144348145,8.260069847106934,5201045.0,7.729353427886963
2014-04-09,8.365360260009766,8.221790313720703,8.260069847106934,8.288789749145508,6247024.0,7.756227970123291
2014-04-10,8.307929992675781,8.23136043548584,8.26963996887207,8.298359870910645,4151058.0,7.765183925628662
2014-04-11,8.403639793395996,8.288789749145508,8.298359870910645,8.346209526062012,6066459.0,7.8099589347839355
2014-04-14,8.355790138244629,8.279210090637207,8.346209526062012,8.317500114440918,3060096.0,7.7830939292907715
2014-04-15,8.336640357971191,8.193070411682129,8.317500114440918,8.20263957977295,4015922.0,7.675613880157471
2014-04-16,8.23136043548584,8.126070022583008,8.212220191955566,8.145219802856445,3981992.0,7.621882915496826
2014-04-17,8.20263957977295,8.154789924621582,8.183500289916992,8.173930168151855,2174360.0,7.648748397827148
2014-04-18,8.212220191955566,8.126070022583008,8.164360046386719,8.183500289916992,1935924.0,7.657703399658203
2014-04-21,8.183500289916992,8.030360221862793,8.173930168151855,8.030360221862793,3807742.0,7.514403343200684
2014-04-22,8.07822036743164,7.93464994430542,8.068639755249023,7.972929954528809,4317850.0,7.460662841796875
2014-04-23,8.106929779052734,7.972929954528809,7.972929954528809,8.01121997833252,3172882.0,7.496492862701416
2014-04-24,8.020790100097656,7.93464994430542,8.001649856567383,7.953790187835693,2181661.0,7.442752838134766
2014-04-25,7.963359832763672,7.618790149688721,7.944220066070557,7.77193021774292,7997611.0,7.272577285766602
2014-04-28,7.7527899742126465,7.542220115661621,7.7527899742126465,7.551790237426758,4436553.0,7.0665812492370605
2014-04-29,7.704929828643799,7.542220115661621,7.542220115661621,7.66664981842041,2555789.0,7.1740617752075195
2014-04-30,7.714509963989258,7.609220027923584,7.657080173492432,7.676219940185547,2308952.0,7.183017253875732
2014-05-05,7.77193021774292,7.618790149688721,7.66664981842041,7.733650207519531,2351004.0,7.236756324768066
2014-05-06,7.77193021774292,7.66664981842041,7.7527899742126465,7.7527899742126465,1966106.0,7.254667282104492
2014-05-07,7.7527899742126465,7.657080173492432,7.7527899742126465,7.657080173492432,2159762.0,7.165107250213623
2014-05-08,7.925079822540283,7.637939929962158,7.657080173492432,7.819789886474609,9224251.0,7.317362308502197
2014-05-09,7.829360008239746,7.66664981842041,7.819789886474609,7.69536018371582,3470366.0,7.200927257537842
2014-05-12,7.886789798736572,7.676219940185547,7.714509963989258,7.867650032043457,4966053.0,7.362146854400635
2014-05-13,7.819789886474609,7.74321985244751,7.791079998016357,7.762360095977783,2525830.0,7.357132911682129
2014-05-14,7.77193021774292,7.69536018371582,7.74321985244751,7.704929828643799,2264955.0,7.302700996398926
2014-05-15,7.704929828643799,7.580510139465332,7.704929828643799,7.609220027923584,2494680.0,7.2119879722595215
2014-05-16,7.69536018371582,7.570930004119873,7.628359794616699,7.647510051727295,1570265.0,7.248278617858887
2014-05-19,7.657080173492432,7.503940105438232,7.647510051727295,7.551790237426758,1961468.0,7.157556056976318
2014-05-20,7.609220027923584,7.523079872131348,7.5900797843933105,7.551790237426758,1436316.0,7.157556056976318
2014-05-21,7.618790149688721,7.513510227203369,7.542220115661621,7.5900797843933105,1500219.0,7.193847179412842
2014-05-22,8.059069633483887,7.561359882354736,7.5900797843933105,7.915500164031982,17784382.0,7.502278804779053
2014-05-23,8.030360221862793,7.810219764709473,7.886789798736572,7.93464994430542,13085018.0,7.520429611206055
2014-05-26,7.992070198059082,7.905930042266846,7.953790187835693,7.925079822540283,13590729.0,7.511358261108398
2014-05-27,7.93464994430542,7.781509876251221,7.93464994430542,7.791079998016357,5144974.0,7.384354114532471
2014-05-28,7.867650032043457,7.7527899742126465,7.781509876251221,7.85807991027832,3608173.0,7.4478559494018555
2014-05-29,7.867650032043457,7.714509963989258,7.791079998016357,7.733650207519531,8417165.0,7.329921722412109
2014-05-30,7.77193021774292,7.637939929962158,7.733650207519531,7.657080173492432,6318269.0,7.257349491119385
2014-06-03,7.704929828643799,7.503940105438232,7.657080173492432,7.523079872131348,10531126.0,7.130344390869141
2014-06-04,7.523079872131348,7.523079872131348,7.523079872131348,7.523079872131348,0.0,7.130344390869141
2014-06-05,7.523079872131348,7.523079872131348,7.523079872131348,7.523079872131348,0.0,7.130344390869141
2014-06-06,7.523079872131348,7.523079872131348,7.523079872131348,7.523079872131348,0.0,7.130344390869141
2014-06-09,7.523079872131348,7.523079872131348,7.523079872131348,7.523079872131348,0.0,7.130344390869141
2014-06-10,7.523079872131348,7.523079872131348,7.523079872131348,7.523079872131348,0.0,7.130344390869141
2014-06-11,7.523079872131348,7.523079872131348,7.523079872131348,7.523079872131348,0.0,7.130344390869141
2014-06-12,7.78000020980835,7.300000190734863,7.300000190734863,7.610000133514404,20041230.0,7.212726593017578
2014-06-13,7.699999809265137,7.53000020980835,7.579999923706055,7.670000076293945,12173017.0,7.269594669342041
2014-06-16,7.869999885559082,7.610000133514404,7.690000057220459,7.789999961853027,19143259.0,7.38332986831665
2014-06-17,7.940000057220459,7.710000038146973,7.789999961853027,7.900000095367432,15423639.0,7.487588405609131
2014-06-18,7.960000038146973,7.75,7.849999904632568,7.789999961853027,10349337.0,7.38332986831665
2014-06-19,7.820000171661377,7.590000152587891,7.739999771118164,7.690000057220459,8865897.0,7.28855037689209
2014-06-20,7.789999961853027,7.579999923706055,7.610000133514404,7.699999809265137,5925504.0,7.298027992248535
2014-06-23,7.849999904632568,7.610000133514404,7.679999828338623,7.760000228881836,29617631.0,7.354896545410156
2014-06-24,7.909999847412109,7.679999828338623,7.760000228881836,7.880000114440918,28237169.0,7.468632221221924
2014-06-25,7.849999904632568,7.710000038146973,7.820000171661377,7.809999942779541,8890283.0,7.402286052703857
2014-06-26,7.980000019073486,7.75,7.789999961853027,7.889999866485596,12337071.0,7.478110313415527
2014-06-27,8.079999923706055,7.78000020980835,7.869999885559082,7.96999979019165,31670973.0,7.553933620452881
2014-06-30,7.96999979019165,7.96999979019165,7.96999979019165,7.96999979019165,0.0,7.553933620452881
2014-07-01,7.880000114440918,7.639999866485596,7.829999923706055,7.800000190734863,19502355.0,7.392808437347412
2014-07-02,7.840000152587891,7.75,7.769999980926514,7.800000190734863,8816294.0,7.392808437347412
2014-07-03,7.829999923706055,7.760000228881836,7.800000190734863,7.800000190734863,7784259.0,7.392808437347412
2014-07-04,7.860000133514404,7.75,7.78000020980835,7.809999942779541,9639582.0,7.402286052703857
2014-07-07,7.829999923706055,7.760000228881836,7.789999961853027,7.789999961853027,5609454.0,7.38332986831665
2014-07-08,7.840000152587891,7.760000228881836,7.789999961853027,7.820000171661377,5578273.0,7.411764621734619
2014-07-09,7.920000076293945,7.690000057220459,7.800000190734863,7.840000152587891,14014977.0,7.43071985244751
2014-07-10,7.840000152587891,7.760000228881836,7.800000190734863,7.78000020980835,6668547.0,7.373852252960205
2014-07-11,7.860000133514404,7.730000019073486,7.769999980926514,7.849999904632568,6737124.0,7.4401984214782715
2014-07-14,8.029999732971191,7.829999923706055,7.889999866485596,7.96999979019165,19314551.0,7.553933620452881
2014-07-15,8.300000190734863,8.050000190734863,8.050000190734863,8.119999885559082,24508804.0,7.696103096008301
2014-07-16,8.199999809265137,8.010000228881836,8.100000381469727,8.050000190734863,11277718.0,7.629757881164551
2014-07-17,8.1899995803833,8.029999732971191,8.079999923706055,8.170000076293945,10847261.0,7.74349308013916
2014-07-18,8.350000381469727,8.149999618530273,8.149999618530273,8.229999542236328,16252975.0,7.800361156463623
2014-07-21,8.289999961853027,8.109999656677246,8.25,8.149999618530273,8826412.0,7.724536895751953
2014-07-22,8.199999809265137,8.100000381469727,8.149999618530273,8.149999618530273,10891295.0,7.724536895751953
2014-07-23,8.180000305175781,7.960000038146973,8.109999656677246,8.069999694824219,19808529.0,7.6487135887146
2014-07-24,8.119999885559082,8.010000228881836,8.039999961853027,8.100000381469727,14898998.0,7.677147388458252
2014-07-25,8.210000038146973,8.0600004196167,8.09000015258789,8.149999618530273,10198582.0,7.724536895751953
2014-07-28,8.319999694824219,8.170000076293945,8.210000038146973,8.289999961853027,15336755.0,7.857227802276611
2014-07-29,8.380000114440918,8.220000267028809,8.3100004196167,8.25,13895791.0,7.819316864013672
2014-07-30,8.359999656677246,8.210000038146973,8.25,8.3100004196167,10828832.0,7.876185417175293
2014-07-31,8.460000038146973,8.270000457763672,8.3100004196167,8.399999618530273,17316964.0,7.961486339569092
2014-08-01,8.449999809265137,8.25,8.399999618530273,8.260000228881836,12229758.0,7.828794956207275
2014-08-04,8.399999618530273,8.229999542236328,8.25,8.380000114440918,10291766.0,7.942529201507568
2014-08-05,8.40999984741211,8.289999961853027,8.380000114440918,8.359999656677246,9442609.0,7.923573970794678
2014-08-06,8.479999542236328,8.319999694824219,8.34000015258789,8.470000267028809,13049812.0,8.02783203125
2014-08-07,8.770000457763672,8.529999732971191,8.550000190734863,8.569999694824219,24805116.0,8.122610092163086
2014-08-08,8.710000038146973,8.489999771118164,8.569999694824219,8.630000114440918,12553003.0,8.179479598999023
2014-08-11,8.770000457763672,8.59000015258789,8.649999618530273,8.739999771118164,15207874.0,8.283736228942871
2014-08-12,8.880000114440918,8.710000038146973,8.720000267028809,8.84000015258789,17526268.0,8.37851619720459
2014-08-13,8.960000038146973,8.760000228881836,8.850000381469727,8.869999885559082,17463117.0,8.406949043273926
2014-08-14,8.890000343322754,8.609999656677246,8.880000114440918,8.630000114440918,17079018.0,8.179479598999023
2014-08-15,8.890000343322754,8.59000015258789,8.600000381469727,8.729999542236328,13632431.0,8.27425765991211
2014-08-18,8.760000228881836,8.640000343322754,8.680000305175781,8.739999771118164,11547413.0,8.283736228942871
2014-08-19,8.729999542236328,8.520000457763672,8.729999542236328,8.609999656677246,17489020.0,8.1605224609375
2014-08-20,8.670000076293945,8.569999694824219,8.600000381469727,8.619999885559082,10844185.0,8.170000076293945
2014-08-21,8.630000114440918,8.489999771118164,8.579999923706055,8.59000015258789,15221507.0,8.14156723022461
2014-08-22,8.869999885559082,8.569999694824219,8.579999923706055,8.850000381469727,22232473.0,8.387994766235352
2014-08-25,8.890000343322754,8.609999656677246,8.850000381469727,8.619999885559082,12885356.0,8.170000076293945
2014-08-26,8.6899995803833,8.300000190734863,8.609999656677246,8.359999656677246,15101645.0,7.923573970794678
2014-08-27,8.489999771118164,8.319999694824219,8.350000381469727,8.460000038146973,6684024.0,8.018353462219238
2014-08-28,8.489999771118164,8.319999694824219,8.449999809265137,8.449999809265137,6715877.0,8.008874893188477
2014-08-29,8.489999771118164,8.369999885559082,8.449999809265137,8.460000038146973,5542807.0,8.018353462219238
2014-09-01,8.609999656677246,8.430000305175781,8.479999542236328,8.569999694824219,9035748.0,8.122610092163086
2014-09-02,8.720000267028809,8.5600004196167,8.579999923706055,8.6899995803833,13659346.0,8.236347198486328
2014-09-03,8.949999809265137,8.65999984741211,8.699999809265137,8.789999961853027,22247117.0,8.331127166748047
2014-09-04,9.170000076293945,8.699999809265137,8.770000457763672,8.970000267028809,36529359.0,8.501729965209961
2014-09-05,9.0,8.84000015258789,8.949999809265137,8.869999885559082,15340543.0,8.406949043273926
2014-09-09,8.850000381469727,8.720000267028809,8.84000015258789,8.789999961853027,14752137.0,8.331127166748047
2014-09-10,8.890000343322754,8.6899995803833,8.760000228881836,8.84000015258789,13319462.0,8.37851619720459
2014-09-11,8.920000076293945,8.6899995803833,8.819999694824219,8.739999771118164,19771449.0,8.283736228942871
2014-09-12,8.770000457763672,8.680000305175781,8.720000267028809,8.770000457763672,11293811.0,8.312170028686523
2014-09-15,8.850000381469727,8.729999542236328,8.729999542236328,8.829999923706055,12956264.0,8.369038581848145
2014-09-16,8.850000381469727,8.529999732971191,8.8100004196167,8.539999961853027,16318575.0,8.094176292419434
2014-09-17,8.619999885559082,8.479999542236328,8.550000190734863,8.569999694824219,10615637.0,8.122610092163086
2014-09-18,8.619999885559082,8.520000457763672,8.5600004196167,8.600000381469727,6881680.0,8.151044845581055
2014-09-19,8.720000267028809,8.579999923706055,8.600000381469727,8.6899995803833,7697094.0,8.236347198486328
2014-09-22,8.680000305175781,8.449999809265137,8.680000305175781,8.460000038146973,10311225.0,8.018353462219238
2014-09-23,8.529999732971191,8.4399995803833,8.479999542236328,8.510000228881836,6843796.0,8.065744400024414
2014-09-24,8.630000114440918,8.479999542236328,8.5,8.609999656677246,10712241.0,8.1605224609375
2014-09-25,8.710000038146973,8.619999885559082,8.619999885559082,8.649999618530273,12202771.0,8.198434829711914
2014-09-26,8.640000343322754,8.5600004196167,8.619999885559082,8.609999656677246,7187583.0,8.1605224609375
2014-09-29,8.75,8.630000114440918,8.649999618530273,8.720000267028809,16029036.0,8.26478099822998
2014-09-30,8.779999732971191,8.699999809265137,8.739999771118164,8.75,12974419.0,8.293214797973633
2014-10-08,8.84000015258789,8.739999771118164,8.770000457763672,8.819999694824219,15325162.0,8.359560012817383
2014-10-09,8.84000015258789,8.680000305175781,8.829999923706055,8.779999732971191,16338036.0,8.321648597717285
2014-10-10,8.859999656677246,8.699999809265137,8.75,8.789999961853027,15137477.0,8.331127166748047
2014-10-13,8.779999732971191,8.670000076293945,8.779999732971191,8.720000267028809,9737399.0,8.26478099822998
2014-10-14,8.800000190734863,8.640000343322754,8.729999542236328,8.699999809265137,9820438.0,8.245823860168457
2014-10-15,8.829999923706055,8.670000076293945,8.6899995803833,8.819999694824219,15046944.0,8.359560012817383
2014-10-16,8.930000305175781,8.710000038146973,8.789999961853027,8.720000267028809,23528614.0,8.26478099822998
2014-10-17,8.75,8.489999771118164,8.6899995803833,8.539999961853027,15510140.0,8.094176292419434
2014-10-20,8.600000381469727,8.520000457763672,8.550000190734863,8.569999694824219,7673739.0,8.122610092163086
2014-10-21,8.630000114440918,8.479999542236328,8.569999694824219,8.479999542236328,8014549.0,8.037307739257812
2014-10-22,8.5,8.25,8.470000267028809,8.25,10881745.0,7.819316864013672
2014-10-23,8.3100004196167,8.039999961853027,8.25,8.109999656677246,9410425.0,7.686624526977539
2014-10-24,8.15999984741211,8.079999923706055,8.109999656677246,8.109999656677246,5989032.0,7.686624526977539
2014-10-27,8.15999984741211,8.079999923706055,8.119999885559082,8.119999885559082,5075550.0,7.696103096008301
2014-10-28,8.289999961853027,8.100000381469727,8.100000381469727,8.260000228881836,6517687.0,7.828794956207275
2014-10-29,8.34000015258789,8.210000038146973,8.270000457763672,8.3100004196167,10224531.0,7.876185417175293
2014-10-30,8.350000381469727,8.270000457763672,8.300000190734863,8.3100004196167,8924655.0,7.876185417175293
2014-10-31,8.4399995803833,8.300000190734863,8.3100004196167,8.399999618530273,13142442.0,7.961486339569092
2014-11-03,8.479999542236328,8.350000381469727,8.390000343322754,8.40999984741211,9939601.0,7.970963478088379
2014-11-04,8.529999732971191,8.34000015258789,8.399999618530273,8.479999542236328,14901330.0,8.037307739257812
2014-11-05,8.449999809265137,8.329999923706055,8.4399995803833,8.359999656677246,11192714.0,7.923573970794678
2014-11-06,8.380000114440918,8.279999732971191,8.34000015258789,8.369999885559082,9519527.0,7.933051109313965
2014-11-07,8.4399995803833,8.260000228881836,8.359999656677246,8.300000190734863,10985309.0,7.866705894470215
2014-11-10,8.539999961853027,8.3100004196167,8.329999923706055,8.539999961853027,17149824.0,8.094176292419434
2014-11-11,8.670000076293945,8.350000381469727,8.569999694824219,8.430000305175781,25139391.0,7.989920616149902
2014-11-12,8.630000114440918,8.350000381469727,8.359999656677246,8.609999656677246,14532358.0,8.1605224609375
2014-11-13,8.65999984741211,8.520000457763672,8.609999656677246,8.539999961853027,15601518.0,8.094176292419434
2014-11-14,8.649999618530273,8.5,8.539999961853027,8.5600004196167,16675876.0,8.113133430480957
2014-11-17,8.6899995803833,8.489999771118164,8.619999885559082,8.539999961853027,12517672.0,8.094176292419434
2014-11-18,8.539999961853027,8.399999618530273,8.529999732971191,8.430000305175781,11334175.0,7.989920616149902
2014-11-19,8.460000038146973,8.380000114440918,8.4399995803833,8.420000076293945,7518116.0,7.980442523956299
2014-11-20,8.5,8.350000381469727,8.380000114440918,8.479999542236328,8710775.0,8.037307739257812
2014-11-21,8.5,8.420000076293945,8.470000267028809,8.5,9009385.0,8.056264877319336
2014-11-24,8.619999885559082,8.470000267028809,8.539999961853027,8.5600004196167,24476319.0,8.113133430480957
2014-11-25,8.65999984741211,8.539999961853027,8.5600004196167,8.649999618530273,19282808.0,8.198434829711914
2014-11-26,8.729999542236328,8.600000381469727,8.649999618530273,8.699999809265137,27184434.0,8.245823860168457
2014-11-27,8.75,8.619999885559082,8.680000305175781,8.699999809265137,19115521.0,8.245823860168457
2014-11-28,8.699999809265137,8.569999694824219,8.6899995803833,8.6899995803833,20428457.0,8.236347198486328
2014-12-01,8.9399995803833,8.649999618530273,8.6899995803833,8.859999656677246,48322877.0,8.397472381591797
2014-12-02,8.9399995803833,8.739999771118164,8.819999694824219,8.869999885559082,32514290.0,8.406949043273926
2014-12-03,9.09000015258789,8.819999694824219,8.869999885559082,8.960000038146973,43427118.0,8.492252349853516
2014-12-04,9.09000015258789,8.890000343322754,8.920000076293945,9.079999923706055,42979070.0,8.605987548828125
2014-12-05,9.180000305175781,8.649999618530273,9.050000190734863,8.84000015258789,42647860.0,8.37851619720459
2014-12-08,9.050000190734863,8.699999809265137,8.800000190734863,8.979999542236328,32108531.0,8.51120662689209
2014-12-09,9.239999771118164,8.75,8.960000038146973,8.789999961853027,46852933.0,8.331127166748047
2014-12-10,9.0600004196167,8.699999809265137,8.800000190734863,9.029999732971191,26653703.0,8.558597564697266
2014-12-11,9.149999618530273,8.890000343322754,8.979999542236328,9.050000190734863,30277931.0,8.577552795410156
2014-12-12,9.420000076293945,9.010000228881836,9.0600004196167,9.359999656677246,46170553.0,8.871370315551758
2014-12-15,9.359999656677246,9.210000038146973,9.279999732971191,9.359999656677246,29763630.0,8.871370315551758
2014-12-16,9.270000457763672,9.170000076293945,9.25,9.229999542236328,24026198.0,8.74815559387207
2014-12-17,9.229999542236328,8.920000076293945,9.220000267028809,9.0600004196167,21992913.0,8.587032318115234
2014-12-18,9.119999885559082,8.989999771118164,8.989999771118164,9.069999694824219,14374856.0,8.596508026123047
2014-12-19,9.149999618530273,8.989999771118164,9.0600004196167,9.100000381469727,22657837.0,8.624943733215332
2014-12-22,9.119999885559082,8.699999809265137,9.100000381469727,8.779999732971191,25474859.0,8.321648597717285
2014-12-23,9.029999732971191,8.739999771118164,8.779999732971191,8.84000015258789,18816534.0,8.37851619720459
2014-12-24,9.069999694824219,8.84000015258789,8.84000015258789,8.960000038146973,20239233.0,8.492252349853516
2014-12-25,9.069999694824219,8.90999984741211,9.010000228881836,9.050000190734863,15092558.0,8.577552795410156
2014-12-26,9.220000267028809,8.960000038146973,9.010000228881836,9.170000076293945,25813133.0,8.691287994384766
2014-12-29,9.279999732971191,9.0600004196167,9.199999809265137,9.130000114440918,25044729.0,8.653377532958984
2014-12-30,9.170000076293945,8.819999694824219,9.119999885559082,8.850000381469727,20800841.0,8.387994766235352
2014-12-31,8.949999809265137,8.800000190734863,8.869999885559082,8.9399995803833,12403902.0,8.473296165466309
2015-01-05,9.25,8.930000305175781,8.930000305175781,9.239999771118164,33434508.0,8.757634162902832
2015-01-06,9.270000457763672,9.109999656677246,9.170000076293945,9.229999542236328,20670307.0,8.74815559387207
2015-01-07,9.539999961853027,9.180000305175781,9.220000267028809,9.449999809265137,44822610.0,8.956670761108398
2015-01-08,9.539999961853027,9.239999771118164,9.420000076293945,9.369999885559082,30103072.0,8.880847930908203
2015-01-09,9.579999923706055,9.220000267028809,9.350000381469727,9.229999542236328,33230452.0,8.74815559387207
2015-01-12,9.239999771118164,8.890000343322754,9.180000305175781,8.970000267028809,21598992.0,8.501729965209961
2015-01-13,9.079999923706055,8.90999984741211,8.9399995803833,9.069999694824219,12906835.0,8.596508026123047
2015-01-14,9.100000381469727,8.899999618530273,9.050000190734863,8.949999809265137,13463910.0,8.482773780822754
2015-01-15,9.079999923706055,8.920000076293945,8.960000038146973,9.079999923706055,9366781.0,8.605987548828125
2015-01-16,9.15999984741211,9.039999961853027,9.0600004196167,9.079999923706055,14123726.0,8.605987548828125
2015-01-19,9.010000228881836,8.470000267028809,8.899999618530273,8.5600004196167,21399108.0,8.113133430480957
2015-01-20,8.75,8.5600004196167,8.649999618530273,8.739999771118164,12678898.0,8.283736228942871
2015-01-21,8.960000038146973,8.729999542236328,8.739999771118164,8.930000305175781,15407235.0,8.463818550109863
2015-01-22,8.989999771118164,8.890000343322754,8.90999984741211,8.960000038146973,14577324.0,8.492252349853516
2015-01-23,8.970000267028809,8.8100004196167,8.949999809265137,8.859999656677246,17598950.0,8.397472381591797
2015-01-26,9.039999961853027,8.819999694824219,8.859999656677246,9.029999732971191,15794095.0,8.558597564697266
2015-01-27,9.09000015258789,8.9399995803833,9.039999961853027,9.0600004196167,15894508.0,8.587032318115234
2015-01-28,9.069999694824219,8.970000267028809,9.069999694824219,9.0,10584889.0,8.530163764953613
2015-01-29,8.970000267028809,8.850000381469727,8.899999618530273,8.880000114440918,11577597.0,8.416428565979004
2015-01-30,8.970000267028809,8.8100004196167,8.869999885559082,8.850000381469727,8453210.0,8.387994766235352
2015-02-02,8.949999809265137,8.779999732971191,8.84000015258789,8.880000114440918,7499809.0,8.416428565979004
2015-02-03,8.979999542236328,8.869999885559082,8.890000343322754,8.970000267028809,9176835.0,8.501729965209961
2015-02-04,9.029999732971191,8.880000114440918,8.970000267028809,8.890000343322754,10988254.0,8.42590618133545
2015-02-05,8.970000267028809,8.760000228881836,8.949999809265137,8.770000457763672,10354993.0,8.312170028686523
2015-02-06,8.800000190734863,8.569999694824219,8.779999732971191,8.609999656677246,12202233.0,8.1605224609375
2015-02-09,8.699999809265137,8.579999923706055,8.600000381469727,8.680000305175781,5860001.0,8.226868629455566
2015-02-10,8.729999542236328,8.609999656677246,8.6899995803833,8.670000076293945,7028411.0,8.217391014099121
2015-02-11,8.729999542236328,8.65999984741211,8.670000076293945,8.699999809265137,5572303.0,8.245823860168457
2015-02-12,8.760000228881836,8.680000305175781,8.720000267028809,8.739999771118164,5445496.0,8.283736228942871
2015-02-13,8.880000114440918,8.75,8.75,8.8100004196167,11601901.0,8.350082397460938
2015-02-16,8.899999618530273,8.819999694824219,8.829999923706055,8.890000343322754,8490773.0,8.42590618133545
2015-02-17,8.920000076293945,8.819999694824219,8.880000114440918,8.850000381469727,10264241.0,8.387994766235352
2015-02-25,8.90999984741211,8.829999923706055,8.859999656677246,8.859999656677246,8052264.0,8.397472381591797
2015-02-26,8.9399995803833,8.829999923706055,8.850000381469727,8.930000305175781,9477242.0,8.463818550109863
2015-02-27,8.979999542236328,8.90999984741211,8.930000305175781,8.970000267028809,12824485.0,8.501729965209961
2015-03-02,9.039999961853027,8.949999809265137,9.0,9.029999732971191,16720874.0,8.558597564697266
2015-03-03,9.229999542236328,8.960000038146973,9.010000228881836,9.109999656677246,32542197.0,8.634421348571777
2015-03-04,9.399999618530273,9.09000015258789,9.09000015258789,9.34000015258789,27011630.0,8.852413177490234
2015-03-05,9.90999984741211,9.289999961853027,9.34000015258789,9.880000114440918,64720770.0,9.36422348022461
2015-03-06,10.199999809265137,9.789999961853027,9.890000343322754,10.0600004196167,49986116.0,9.53482723236084
2015-03-09,10.579999923706055,10.029999732971191,10.0600004196167,10.3100004196167,45483046.0,9.771775245666504
2015-03-10,10.470000267028809,10.149999618530273,10.270000457763672,10.399999618530273,27782092.0,9.857077598571777
2015-03-11,11.210000038146973,10.520000457763672,10.520000457763672,10.949999809265137,69695658.0,10.378365516662598
2015-03-12,11.010000228881836,10.539999961853027,10.850000381469727,10.779999732971191,33668561.0,10.217239379882812
2015-03-13,10.9399995803833,10.619999885559082,10.720000267028809,10.800000190734863,20268170.0,10.236197471618652
2015-03-16,11.279999732971191,10.760000228881836,10.850000381469727,10.899999618530273,28037058.0,10.330975532531738
2015-03-17,11.520000457763672,10.789999961853027,10.899999618530273,11.25,32928849.0,10.662704467773438
2015-03-18,11.710000038146973,11.279999732971191,11.300000190734863,11.649999618530273,26951072.0,11.04182243347168
2015-03-19,12.550000190734863,11.350000381469727,11.640000343322754,12.479999542236328,41890697.0,11.828493118286133
2015-03-20,12.630000114440918,12.329999923706055,12.5,12.430000305175781,27474789.0,11.781103134155273
2015-03-23,12.869999885559082,12.1899995803833,12.399999618530273,12.489999771118164,35368849.0,11.837970733642578
2015-03-24,12.449999809265137,11.630000114440918,12.390000343322754,12.079999923706055,31041144.0,11.449374198913574
2015-03-25,12.399999618530273,11.720000267028809,12.0,12.229999542236328,25397087.0,11.591544151306152
2015-03-26,12.229999542236328,11.880000114440918,12.140000343322754,11.979999542236328,16149109.0,11.354594230651855
2015-03-27,12.220000267028809,11.850000381469727,12.020000457763672,12.210000038146973,23860945.0,11.572587966918945
2015-03-30,12.170000076293945,11.829999923706055,12.170000076293945,11.899999618530273,26387905.0,11.27877140045166
2015-03-31,11.920000076293945,11.65999984741211,11.920000076293945,11.84000015258789,22284784.0,11.221903800964355
2015-04-01,12.109999656677246,11.75,11.880000114440918,11.989999771118164,25659930.0,11.364072799682617
2015-04-02,12.579999923706055,11.989999771118164,11.989999771118164,12.350000381469727,39100675.0,11.705279350280762
2015-04-03,12.399999618530273,12.100000381469727,12.350000381469727,12.239999771118164,24522747.0,11.601021766662598
2015-04-07,12.279999732971191,11.899999618530273,12.279999732971191,12.100000381469727,38208769.0,11.468331336975098
2015-04-08,12.359999656677246,11.9399995803833,12.100000381469727,12.15999984741211,29880507.0,11.525198936462402
2015-04-09,12.390000343322754,11.699999809265137,12.15999984741211,12.020000457763672,26626359.0,11.392507553100586
2015-04-10,12.25,11.859999656677246,11.970000267028809,12.199999809265137,30803592.0,11.563111305236816
2015-04-13,12.930000305175781,12.130000114440918,12.210000038146973,12.65999984741211,46743450.0,11.999096870422363
2015-04-14,12.670000076293945,12.0,12.670000076293945,12.229999542236328,39993698.0,11.591544151306152
2015-04-15,12.319999694824219,11.600000381469727,12.220000267028809,11.630000114440918,33198784.0,11.022866249084473
2015-04-16,12.699999809265137,11.300000190734863,11.5,12.0,38988227.0,11.373550415039062
2015-04-17,12.210000038146973,11.859999656677246,12.029999732971191,11.90999984741211,29238232.0,11.288249015808105
2015-04-20,12.220000267028809,11.609999656677246,12.039999961853027,11.6899995803833,35100880.0,11.079734802246094
2015-04-21,12.399999618530273,11.680000305175781,11.680000305175781,12.25,34838669.0,11.610499382019043
2015-04-22,12.699999809265137,12.289999961853027,12.399999618530273,12.5600004196167,47357987.0,11.904318809509277
2015-04-23,13.819999694824219,12.40999984741211,12.59000015258789,13.819999694824219,72919955.0,13.098539352416992
2015-04-24,14.649999618530273,13.890000343322754,13.899999618530273,14.199999809265137,63761051.0,13.45870304107666
2015-04-27,14.880000114440918,13.930000305175781,14.180000305175781,14.0600004196167,46387517.0,13.326011657714844
2015-04-28,14.010000228881836,13.0,14.010000228881836,13.1899995803833,40585468.0,12.50142765045166
2015-04-29,13.399999618530273,13.010000228881836,13.079999923706055,13.1899995803833,29224002.0,12.50142765045166
2015-04-30,13.579999923706055,13.140000343322754,13.260000228881836,13.270000457763672,22804248.0,12.577253341674805
2015-05-04,13.359999656677246,12.949999809265137,13.260000228881836,13.09000015258789,21117538.0,12.406648635864258
2015-05-05,13.130000114440918,12.210000038146973,13.100000381469727,12.3100004196167,28424709.0,11.667367935180664
2015-05-06,12.850000381469727,12.25,12.390000343322754,12.40999984741211,24601111.0,11.762146949768066
2015-05-07,12.649999618530273,12.029999732971191,12.449999809265137,12.15999984741211,15588029.0,11.525198936462402
2015-05-08,12.569999694824219,12.149999618530273,12.289999961853027,12.539999961853027,17291215.0,11.885361671447754
2015-05-11,12.890000343322754,12.4399995803833,12.600000381469727,12.880000114440918,26973404.0,12.207612991333008
2015-05-12,13.229999542236328,12.8100004196167,12.899999618530273,13.079999923706055,27803061.0,12.397171020507812
2015-05-13,13.239999771118164,12.760000228881836,13.079999923706055,12.859999656677246,31245027.0,12.188655853271484
2015-05-14,12.930000305175781,12.479999542236328,12.8100004196167,12.600000381469727,30954906.0,11.942229270935059
2015-05-15,12.600000381469727,12.050000190734863,12.59000015258789,12.539999961853027,23243693.0,11.885361671447754
2015-05-18,12.779999732971191,12.289999961853027,12.390000343322754,12.539999961853027,18582350.0,11.885361671447754
2015-05-19,12.989999771118164,12.479999542236328,12.539999961853027,12.890000343322754,26470879.0,12.217089653015137
2015-05-20,14.0,12.9399995803833,12.9399995803833,13.1899995803833,40436691.0,12.50142765045166
2015-05-21,13.670000076293945,13.229999542236328,13.25,13.470000267028809,34359303.0,12.76681137084961
2015-05-22,13.850000381469727,13.380000114440918,13.59000015258789,13.84000015258789,49172796.0,13.117496490478516
2015-05-25,14.420000076293945,13.710000038146973,13.960000038146973,14.199999809265137,42119341.0,13.45870304107666
2015-05-26,14.600000381469727,13.979999542236328,14.199999809265137,14.59000015258789,45881505.0,13.828343391418457
2015-05-27,14.979999542236328,14.319999694824219,14.649999618530273,14.569999694824219,40912873.0,13.80938720703125
2015-05-28,14.739999771118164,13.109999656677246,14.5600004196167,13.130000114440918,56317343.0,12.444561004638672
2015-05-29,13.649999618530273,12.5,13.100000381469727,13.3100004196167,38796814.0,12.615163803100586
2015-06-01,14.279999732971191,13.199999809265137,13.210000038146973,14.25,44925866.0,13.506092071533203
2015-06-02,14.779999732971191,14.069999694824219,14.180000305175781,14.680000305175781,43272860.0,13.913643836975098
2015-06-03,14.779999732971191,13.960000038146973,14.779999732971191,14.369999885559082,36346664.0,13.619827270507812
2015-06-04,14.5,13.300000190734863,14.369999885559082,14.279999732971191,32343275.0,13.534524917602539
2015-06-05,15.710000038146973,14.279999732971191,14.399999618530273,15.710000038146973,64369721.0,14.889875411987305
2015-06-08,17.280000686645508,15.75,16.0,16.8799991607666,88529799.0,15.998793601989746
2015-06-09,16.799999237060547,16.0,16.799999237060547,16.479999542236328,48725814.0,15.61967658996582
2015-06-10,17.34000015258789,16.079999923706055,16.479999542236328,17.059999465942383,51480249.0,16.16939926147461
2015-06-11,18.360000610351562,17.059999465942383,17.200000762939453,18.149999618530273,50623271.0,17.202497482299805
2015-06-12,19.969999313354492,18.18000030517578,18.18000030517578,19.969999313354492,51940101.0,18.9274845123291
2015-06-15,21.299999237060547,19.0,20.3799991607666,20.09000015258789,85529628.0,19.041223526000977
2015-06-16,20.0,18.260000228881836,20.0,18.360000610351562,50523637.0,17.401533126831055
2015-06-17,18.969999313354492,16.979999542236328,18.010000228881836,18.649999618530273,45731489.0,17.676393508911133
2015-06-18,18.729999542236328,17.3799991607666,18.5,17.479999542236328,34145479.0,16.567472457885742
2015-06-19,17.579999923706055,15.960000038146973,17.110000610351562,15.979999542236328,32729761.0,15.14577865600586
2015-06-23,16.850000381469727,14.729999542236328,16.049999237060547,16.670000076293945,36326774.0,15.79975700378418
2015-06-24,17.25,16.350000381469727,16.600000381469727,16.8799991607666,37573213.0,15.998793601989746
2015-06-25,17.790000915527344,16.079999923706055,16.950000762939453,16.34000015258789,42956001.0,15.48698616027832
2015-06-26,15.90999984741211,14.710000038146973,15.609999656677246,14.710000038146973,39889177.0,13.942079544067383
2015-06-29,15.59000015258789,13.239999771118164,15.0,13.930000305175781,50566769.0,13.202797889709473
2015-06-30,15.319999694824219,13.100000381469727,13.989999771118164,15.319999694824219,43085352.0,14.520233154296875
2015-07-01,16.059999465942383,14.399999618530273,15.100000381469727,14.449999809265137,42956085.0,13.695651054382324
2015-07-02,15.0,13.079999923706055,14.880000114440918,13.130000114440918,39208318.0,12.444561004638672
2015-07-03,13.5,11.819999694824219,12.5,11.819999694824219,41131919.0,11.202946662902832
2015-07-06,13.0,10.640000343322754,13.0,10.850000381469727,61921850.0,10.283585548400879
2015-07-07,10.619999885559082,9.770000457763672,10.619999885559082,9.770000457763672,28001611.0,9.259965896606445
2015-07-08,9.460000038146973,8.789999961853027,8.789999961853027,8.789999961853027,97804170.0,8.331127166748047
2015-07-09,9.579999923706055,8.640000343322754,8.65999984741211,9.579999923706055,32322414.0,9.16328239440918
2015-07-10,10.539999961853027,9.800000190734863,9.899999618530273,10.539999961853027,32878428.0,10.081523895263672
2015-07-13,11.59000015258789,11.0,11.399999618530273,11.59000015258789,45061994.0,11.085850715637207
2015-07-14,12.65999984741211,11.479999542236328,11.890000343322754,11.880000114440918,54734628.0,11.363235473632812
2015-07-15,11.729999542236328,10.6899995803833,11.470000267028809,10.6899995803833,31192156.0,10.224998474121094
2015-07-16,11.449999809265137,10.010000228881836,10.6899995803833,10.949999809265137,32983145.0,10.473689079284668
2015-07-17,12.0,11.0,11.100000381469727,11.850000381469727,27922792.0,11.334541320800781
2015-07-20,12.170000076293945,11.5600004196167,11.859999656677246,11.930000305175781,33646822.0,11.41106128692627
2015-07-21,12.119999885559082,11.5,11.670000076293945,11.960000038146973,26638484.0,11.439756393432617
2015-07-22,12.100000381469727,11.5600004196167,11.869999885559082,11.989999771118164,25646357.0,11.468450546264648
2015-07-23,12.59000015258789,11.800000190734863,11.960000038146973,12.4399995803833,33574561.0,11.898876190185547
2015-07-24,12.65999984741211,11.819999694824219,12.390000343322754,12.0,36285557.0,11.478015899658203
2015-07-27,12.289999961853027,10.800000190734863,11.819999694824219,10.800000190734863,37308366.0,10.330215454101562
2015-07-28,11.100000381469727,9.800000190734863,10.380000114440918,10.899999618530273,35713059.0,10.425864219665527
2015-07-29,11.5,10.460000038146973,11.020000457763672,11.460000038146973,24993806.0,10.961504936218262
2015-07-30,11.59000015258789,10.859999656677246,11.380000114440918,10.970000267028809,23301617.0,10.492819786071777
2015-07-31,11.149999618530273,10.770000457763672,10.779999732971191,10.970000267028809,16433724.0,10.492819786071777
2015-08-03,11.180000305175781,10.520000457763672,10.65999984741211,11.130000114440918,19593200.0,10.64586067199707
2015-08-04,11.800000190734863,11.109999656677246,11.109999656677246,11.770000457763672,19778076.0,11.258021354675293
2015-08-05,11.829999923706055,11.260000228881836,11.710000038146973,11.420000076293945,16884803.0,10.923245429992676
2015-08-06,11.5,11.020000457763672,11.220000267028809,11.380000114440918,11414818.0,10.884984016418457
2015-08-07,11.779999732971191,11.449999809265137,11.449999809265137,11.649999618530273,16035572.0,11.143239974975586
2015-08-10,12.460000038146973,11.680000305175781,11.789999961853027,12.3100004196167,30099921.0,11.774531364440918
2015-08-11,12.350000381469727,12.010000228881836,12.170000076293945,12.15999984741211,28512807.0,11.63105583190918
2015-08-12,12.15999984741211,11.75,11.90999984741211,11.779999732971191,21231437.0,11.267584800720215
2015-08-13,12.1899995803833,11.670000076293945,11.710000038146973,12.170000076293945,22446750.0,11.640621185302734
2015-08-14,12.399999618530273,12.100000381469727,12.170000076293945,12.239999771118164,24713776.0,11.707575798034668
2015-08-17,13.109999656677246,12.180000305175781,12.260000228881836,12.979999542236328,37194316.0,12.415386199951172
2015-08-18,13.149999618530273,11.680000305175781,12.899999618530273,11.680000305175781,35024564.0,11.171935081481934
2015-08-19,12.180000305175781,10.859999656677246,11.210000038146973,12.039999961853027,24626295.0,11.516275405883789
2015-08-20,12.170000076293945,11.300000190734863,11.850000381469727,11.34000015258789,19480372.0,10.846724510192871
2015-08-21,11.350000381469727,10.5,11.109999656677246,10.720000267028809,16964858.0,10.253694534301758
2015-08-24,10.430000305175781,9.649999618530273,10.329999923706055,9.649999618530273,19507793.0,9.23023796081543
2015-08-25,9.289999961853027,8.6899995803833,8.729999542236328,8.6899995803833,24425705.0,8.311996459960938
2015-08-26,9.220000267028809,8.300000190734863,8.899999618530273,8.460000038146973,20091103.0,8.092000961303711
2015-08-27,9.1899995803833,8.470000267028809,8.75,9.119999885559082,16867386.0,8.723292350769043
2015-08-28,9.75,9.130000114440918,9.25,9.670000076293945,19989108.0,9.249367713928223
2015-08-31,9.539999961853027,9.1899995803833,9.5,9.220000267028809,14885257.0,8.81894302368164
2015-09-01,9.25,8.609999656677246,9.239999771118164,8.760000228881836,10612171.0,8.378952980041504
2015-09-02,9.0600004196167,8.0,8.399999618530273,8.930000305175781,19023709.0,8.541557312011719
2015-09-07,9.359999656677246,8.859999656677246,8.859999656677246,9.0,10301306.0,8.608511924743652
2015-09-08,9.420000076293945,8.829999923706055,9.029999732971191,9.399999618530273,8949669.0,8.99111270904541
2015-09-09,9.770000457763672,9.359999656677246,9.4399995803833,9.720000267028809,16036594.0,9.29719352722168
2015-09-10,9.619999885559082,9.359999656677246,9.550000190734863,9.430000305175781,10004292.0,9.019807815551758
2015-09-11,9.520000457763672,9.210000038146973,9.470000267028809,9.369999885559082,7867032.0,8.962416648864746
2015-09-14,9.489999771118164,8.529999732971191,9.4399995803833,8.619999885559082,10941434.0,8.245040893554688
2015-09-15,8.720000267028809,8.130000114440918,8.5,8.199999809265137,8773619.0,7.8433098793029785
2015-09-16,9.020000457763672,8.239999771118164,8.279999732971191,8.930000305175781,8937602.0,8.541557312011719
2015-09-17,9.079999923706055,8.699999809265137,8.850000381469727,8.720000267028809,10253640.0,8.340692520141602
2015-09-18,8.869999885559082,8.630000114440918,8.779999732971191,8.779999732971191,5870983.0,8.39808177947998
2015-09-21,9.069999694824219,8.649999618530273,8.670000076293945,9.050000190734863,7619127.0,8.656336784362793
2015-09-22,9.199999809265137,8.869999885559082,9.100000381469727,9.109999656677246,9244629.0,8.713726997375488
2015-09-23,9.029999732971191,8.800000190734863,8.899999618530273,8.869999885559082,6425731.0,8.484166145324707
2015-09-24,9.069999694824219,8.850000381469727,8.930000305175781,9.050000190734863,7279702.0,8.656336784362793
2015-09-25,9.710000038146973,9.029999732971191,9.5,9.149999618530273,29395139.0,8.751986503601074
2015-09-28,9.420000076293945,8.890000343322754,9.390000343322754,9.140000343322754,19467704.0,8.742422103881836
2015-09-29,8.960000038146973,8.699999809265137,8.90999984741211,8.8100004196167,11440738.0,8.426776885986328
2015-09-30,8.9399995803833,8.789999961853027,8.84000015258789,8.829999923706055,5615220.0,8.445906639099121
2015-10-08,9.220000267028809,9.029999732971191,9.079999923706055,9.149999618530273,13593723.0,8.751986503601074
2015-10-09,9.270000457763672,9.09000015258789,9.149999618530273,9.25,11675378.0,8.847636222839355
2015-10-12,9.729999542236328,9.270000457763672,9.3100004196167,9.619999885559082,24922659.0,9.201541900634766
2015-10-13,9.720000267028809,9.470000267028809,9.5600004196167,9.710000038146973,17435131.0,9.287627220153809
2015-10-14,9.720000267028809,9.460000038146973,9.649999618530273,9.489999771118164,14293149.0,9.077198028564453
2015-10-15,9.850000381469727,9.449999809265137,9.449999809265137,9.789999961853027,19497450.0,9.364148139953613
2015-10-16,9.960000038146973,9.649999618530273,9.850000381469727,9.899999618530273,21221974.0,9.46936321258545
2015-10-19,10.140000343322754,9.850000381469727,9.979999542236328,10.020000457763672,23380917.0,9.58414363861084
2015-10-20,10.069999694824219,9.819999694824219,9.979999542236328,10.0600004196167,14629036.0,9.622403144836426
2015-10-21,10.069999694824219,9.25,10.020000457763672,9.359999656677246,20197035.0,8.952852249145508
2015-10-22,9.619999885559082,9.300000190734863,9.34000015258789,9.579999923706055,10980037.0,9.16328239440918
2015-10-23,9.869999885559082,9.579999923706055,9.600000381469727,9.850000381469727,16684565.0,9.421538352966309
2015-10-26,10.039999961853027,9.8100004196167,9.960000038146973,10.010000228881836,17974298.0,9.574578285217285
2015-10-27,11.010000228881836,10.15999984741211,10.180000305175781,10.989999771118164,50950480.0,10.511948585510254
2015-10-28,10.880000114440918,10.350000381469727,10.800000190734863,10.4399995803833,26227102.0,9.985873222351074
2015-10-29,10.65999984741211,10.350000381469727,10.550000190734863,10.489999771118164,15154364.0,10.033698081970215
2015-10-30,10.5600004196167,10.220000267028809,10.430000305175781,10.329999923706055,12543071.0,9.880659103393555
2015-11-02,10.510000228881836,10.020000457763672,10.020000457763672,10.15999984741211,13198402.0,9.718053817749023
2015-11-03,10.489999771118164,10.140000343322754,10.199999809265137,10.470000267028809,12541246.0,10.014568328857422
2015-11-04,10.880000114440918,10.399999618530273,10.40999984741211,10.84000015258789,19931059.0,10.368474006652832
2015-11-05,10.979999542236328,10.640000343322754,10.850000381469727,10.890000343322754,24501979.0,10.416299819946289
2015-11-06,11.09000015258789,10.75,10.800000190734863,11.029999732971191,18001415.0,10.550209045410156
2015-11-09,11.100000381469727,10.8100004196167,10.970000267028809,10.859999656677246,32412446.0,10.387604713439941
2015-11-10,10.970000267028809,10.65999984741211,10.850000381469727,10.8100004196167,20941977.0,10.339778900146484
2015-11-11,10.960000038146973,10.739999771118164,10.819999694824219,10.949999809265137,17807360.0,10.473689079284668
2015-11-12,10.989999771118164,10.710000038146973,10.949999809265137,10.84000015258789,20081202.0,10.368474006652832
2015-11-13,10.789999961853027,10.5,10.6899995803833,10.59000015258789,13114122.0,10.129348754882812
2015-11-16,10.729999542236328,10.380000114440918,10.40999984741211,10.720000267028809,10383855.0,10.253694534301758
2015-11-17,10.9399995803833,10.550000190734863,10.760000228881836,10.619999885559082,20550468.0,10.15804386138916
2015-11-18,10.800000190734863,10.569999694824219,10.619999885559082,10.619999885559082,10260486.0,10.15804386138916
2015-11-19,10.930000305175781,10.649999618530273,10.699999809265137,10.920000076293945,13728452.0,10.44499397277832
2015-11-20,10.970000267028809,10.729999542236328,10.930000305175781,10.880000114440918,14469540.0,10.406734466552734
2015-11-23,10.979999542236328,10.760000228881836,10.829999923706055,10.8100004196167,14432693.0,10.339778900146484
2015-11-24,10.84000015258789,10.539999961853027,10.789999961853027,10.75,10053679.0,10.282388687133789
2015-11-25,10.859999656677246,10.65999984741211,10.699999809265137,10.850000381469727,12132345.0,10.37803840637207
2015-11-26,10.979999542236328,10.739999771118164,10.920000076293945,10.9399995803833,16970889.0,10.464123725891113
2015-11-27,10.869999885559082,9.989999771118164,10.869999885559082,10.130000114440918,16742407.0,9.689358711242676
2015-11-30,10.270000457763672,9.569999694824219,10.239999771118164,10.010000228881836,15538395.0,9.574578285217285
2015-12-01,10.149999618530273,9.920000076293945,10.010000228881836,10.0600004196167,9320066.0,9.622403144836426
2015-12-02,10.359999656677246,10.010000228881836,10.069999694824219,10.34000015258789,14581783.0,9.89022445678711
2015-12-03,10.609999656677246,10.229999542236328,10.329999923706055,10.5,12239371.0,10.043264389038086
2015-12-04,10.460000038146973,10.260000228881836,10.369999885559082,10.369999885559082,9339915.0,9.918917655944824
2015-12-07,10.569999694824219,10.279999732971191,10.40999984741211,10.489999771118164,9556282.0,10.033698081970215
2015-12-08,10.430000305175781,10.119999885559082,10.430000305175781,10.149999618530273,9482260.0,9.708487510681152
2015-12-09,10.260000228881836,10.09000015258789,10.140000343322754,10.180000305175781,5294500.0,9.737183570861816
2015-12-10,10.3100004196167,10.119999885559082,10.140000343322754,10.1899995803833,5677250.0,9.746747970581055
2015-12-11,10.300000190734863,10.020000457763672,10.170000076293945,10.289999961853027,7056981.0,9.842398643493652
2015-12-14,10.479999542236328,10.149999618530273,10.220000267028809,10.460000038146973,8998732.0,10.005003929138184
2015-12-15,10.649999618530273,10.40999984741211,10.470000267028809,10.520000457763672,10023904.0,10.062395095825195
2015-12-16,10.649999618530273,10.510000228881836,10.569999694824219,10.529999732971191,7980217.0,10.071958541870117
2015-12-17,10.979999542236328,10.199999809265137,10.600000381469727,10.920000076293945,20305101.0,10.44499397277832
2015-12-18,11.359999656677246,10.729999542236328,10.890000343322754,11.319999694824219,29305821.0,10.827594757080078
2015-12-21,11.970000267028809,11.220000267028809,11.319999694824219,11.680000305175781,36385746.0,11.171935081481934
2015-12-22,11.720000267028809,11.399999618530273,11.670000076293945,11.649999618530273,18954833.0,11.143239974975586
2015-12-23,11.770000457763672,11.020000457763672,11.75,11.140000343322754,24856548.0,10.655425071716309
2015-12-24,11.350000381469727,11.109999656677246,11.170000076293945,11.260000228881836,12161724.0,10.770204544067383
2015-12-25,11.359999656677246,11.050000190734863,11.220000267028809,11.180000305175781,15612915.0,10.693684577941895
2015-12-28,11.279999732971191,10.779999732971191,11.239999771118164,10.800000190734863,23695356.0,10.330215454101562
2015-12-29,11.119999885559082,10.739999771118164,10.760000228881836,11.109999656677246,11759167.0,10.626729011535645
2015-12-30,11.140000343322754,10.899999618530273,11.130000114440918,11.0600004196167,11347557.0,10.57890510559082
2015-12-31,11.279999732971191,10.960000038146973,11.0600004196167,10.989999771118164,14344602.0,10.511948585510254
2016-01-04,10.949999809265137,10.0,10.949999809265137,10.010000228881836,12258659.0,9.574578285217285
2016-01-05,10.279999732971191,9.600000381469727,9.6899995803833,10.079999923706055,15612043.0,9.641532897949219
2016-01-06,10.319999694824219,10.039999961853027,10.079999923706055,10.300000190734863,9539129.0,9.851963996887207
2016-01-07,10.140000343322754,9.350000381469727,10.109999656677246,9.420000076293945,3295600.0,9.010242462158203
2016-01-08,9.829999923706055,9.220000267028809,9.779999732971191,9.65999984741211,13754091.0,9.239802360534668
2016-01-11,9.630000114440918,8.960000038146973,9.510000228881836,8.970000267028809,13465497.0,8.579816818237305
2016-01-12,9.149999618530273,8.829999923706055,9.050000190734863,9.010000228881836,8370351.0,8.61807632446289
2016-01-13,9.170000076293945,8.6899995803833,9.130000114440918,8.699999809265137,8552210.0,8.321560859680176
2016-01-14,9.0,8.399999618530273,8.5,8.970000267028809,7820389.0,8.579816818237305
2016-01-15,9.069999694824219,8.479999542236328,8.890000343322754,8.550000190734863,8150417.0,8.178086280822754
2016-01-18,8.789999961853027,8.399999618530273,8.529999732971191,8.710000038146973,5855359.0,8.33112621307373
2016-01-19,9.029999732971191,8.65999984741211,8.699999809265137,9.010000228881836,7638122.0,8.61807632446289
2016-01-20,9.069999694824219,8.800000190734863,8.920000076293945,8.90999984741211,6573240.0,8.522425651550293
2016-01-21,9.0,8.649999618530273,8.869999885559082,8.65999984741211,5639312.0,8.28330135345459
2016-01-22,8.920000076293945,8.600000381469727,8.789999961853027,8.90999984741211,5499154.0,8.522425651550293
2016-01-25,9.100000381469727,8.850000381469727,8.979999542236328,8.960000038146973,5337746.0,8.570252418518066
2016-01-26,8.880000114440918,8.0600004196167,8.800000190734863,8.079999923706055,10930820.0,7.728530406951904
2016-01-27,8.319999694824219,7.869999885559082,8.100000381469727,8.199999809265137,10249854.0,7.8433098793029785
2016-01-28,8.270000457763672,7.820000171661377,8.119999885559082,7.889999866485596,7432542.0,7.54679536819458
2016-01-29,8.180000305175781,7.840000152587891,7.900000095367432,8.09000015258789,8617600.0,7.738095283508301
2016-02-01,8.140000343322754,7.849999904632568,8.09000015258789,7.980000019073486,6788420.0,7.632880687713623
2016-02-02,8.220000267028809,7.980000019073486,8.050000190734863,8.180000305175781,8530545.0,7.824180603027344
2016-02-03,8.180000305175781,8.0,8.09000015258789,8.140000343322754,6453026.0,7.785921096801758
2016-02-04,8.329999923706055,8.100000381469727,8.170000076293945,8.25,9737421.0,7.8911356925964355
2016-02-05,8.289999961853027,8.180000305175781,8.229999542236328,8.180000305175781,7625512.0,7.824180603027344
2016-02-15,8.149999618530273,7.840000152587891,7.940000057220459,8.109999656677246,5712472.0,7.757225036621094
2016-02-16,8.399999618530273,8.130000114440918,8.149999618530273,8.390000343322754,10298690.0,8.025046348571777
2016-02-17,8.59000015258789,8.3100004196167,8.350000381469727,8.529999732971191,9873785.0,8.158956527709961
2016-02-18,8.729999542236328,8.40999984741211,8.670000076293945,8.470000267028809,10280401.0,8.101566314697266
2016-02-19,8.529999732971191,8.399999618530273,8.449999809265137,8.470000267028809,6975605.0,8.101566314697266
2016-02-22,8.75,8.5,8.550000190734863,8.699999809265137,9638532.0,8.321560859680176
2016-02-23,8.850000381469727,8.579999923706055,8.699999809265137,8.699999809265137,10207471.0,8.321560859680176
2016-02-24,8.760000228881836,8.539999961853027,8.65999984741211,8.739999771118164,7787937.0,8.359821319580078
2016-02-25,8.729999542236328,8.0,8.699999809265137,8.0600004196167,10997801.0,7.709400653839111
2016-02-26,8.369999885559082,8.069999694824219,8.180000305175781,8.270000457763672,6382525.0,7.910265922546387
2016-02-29,8.270000457763672,7.860000133514404,8.270000457763672,8.0600004196167,8546617.0,7.709400653839111
2016-03-01,8.359999656677246,8.010000228881836,8.130000114440918,8.289999961853027,5736559.0,7.92939567565918
2016-03-02,8.6899995803833,8.239999771118164,8.279999732971191,8.619999885559082,10343833.0,8.245040893554688
2016-03-03,8.739999771118164,8.539999961853027,8.609999656677246,8.5600004196167,10970481.0,8.187651634216309
2016-03-04,8.640000343322754,8.359999656677246,8.510000228881836,8.470000267028809,8071654.0,8.101566314697266
2016-03-07,8.6899995803833,8.5,8.5,8.630000114440918,6785066.0,8.254607200622559
2016-03-08,8.65999984741211,8.25,8.59000015258789,8.579999923706055,7851100.0,8.206781387329102
2016-03-09,8.520000457763672,8.300000190734863,8.4399995803833,8.350000381469727,5282484.0,7.986786842346191
2016-03-10,8.470000267028809,8.239999771118164,8.369999885559082,8.25,4936912.0,7.8911356925964355
2016-03-11,8.300000190734863,8.149999618530273,8.220000267028809,8.260000228881836,5047426.0,7.90070104598999
2016-03-14,8.630000114440918,8.329999923706055,8.359999656677246,8.619999885559082,9665453.0,8.245040893554688
2016-03-15,8.619999885559082,8.479999542236328,8.569999694824219,8.539999961853027,5139245.0,8.168519973754883
2016-03-16,8.720000267028809,8.510000228881836,8.579999923706055,8.5600004196167,5860051.0,8.187651634216309
2016-03-17,8.789999961853027,8.550000190734863,8.600000381469727,8.720000267028809,7503408.0,8.340692520141602
2016-03-18,8.960000038146973,8.680000305175781,8.75,8.890000343322754,10949996.0,8.503296852111816
2016-03-21,9.069999694824219,8.899999618530273,8.930000305175781,9.020000457763672,10416121.0,8.627642631530762
2016-03-22,9.15999984741211,8.920000076293945,9.0,8.989999771118164,8758496.0,8.598946571350098
2016-03-23,9.039999961853027,8.789999961853027,8.949999809265137,8.970000267028809,8122945.0,8.579816818237305
2016-03-24,8.970000267028809,8.75,8.899999618530273,8.760000228881836,8915702.0,8.378952980041504
2016-03-25,8.949999809265137,8.739999771118164,8.779999732971191,8.9399995803833,6351535.0,8.551121711730957
2016-03-28,9.140000343322754,8.789999961853027,8.9399995803833,8.859999656677246,9575900.0,8.474601745605469
2016-03-29,9.09000015258789,8.800000190734863,8.890000343322754,8.970000267028809,12263016.0,8.579816818237305
2016-03-30,9.359999656677246,9.0,9.0,9.34000015258789,14643798.0,8.933721542358398
2016-03-31,9.350000381469727,9.170000076293945,9.210000038146973,9.180000305175781,11310402.0,8.780681610107422
2016-04-01,9.680000305175781,9.3100004196167,9.3100004196167,9.34000015258789,21053148.0,8.933721542358398
2016-04-05,9.550000190734863,9.279999732971191,9.350000381469727,9.449999809265137,11412746.0,9.03893756866455
2016-04-06,9.489999771118164,9.350000381469727,9.380000114440918,9.420000076293945,7696887.0,9.010242462158203
2016-04-07,9.460000038146973,9.180000305175781,9.449999809265137,9.199999809265137,9256532.0,8.799813270568848
2016-04-08,9.1899995803833,9.039999961853027,9.100000381469727,9.130000114440918,5799617.0,8.732857704162598
2016-04-11,9.260000228881836,9.010000228881836,9.199999809265137,9.220000267028809,10625814.0,8.81894302368164
2016-04-12,9.199999809265137,9.020000457763672,9.15999984741211,9.100000381469727,6582186.0,8.70416259765625
2016-04-13,9.350000381469727,9.109999656677246,9.140000343322754,9.239999771118164,10229621.0,8.838071823120117
2016-04-14,9.300000190734863,9.109999656677246,9.260000228881836,9.229999542236328,10330097.0,8.828506469726562
2016-04-15,9.25,9.130000114440918,9.210000038146973,9.1899995803833,6960135.0,8.790246963500977
2016-04-18,9.270000457763672,9.119999885559082,9.149999618530273,9.170000076293945,8740536.0,8.771116256713867
2016-04-19,9.4399995803833,9.170000076293945,9.170000076293945,9.369999885559082,12566056.0,8.962416648864746
2016-04-20,9.399999618530273,8.800000190734863,9.390000343322754,8.90999984741211,12014998.0,8.522425651550293
2016-04-21,9.029999732971191,8.800000190734863,8.880000114440918,8.8100004196167,6313798.0,8.426776885986328
2016-04-22,8.880000114440918,8.760000228881836,8.779999732971191,8.859999656677246,4363505.0,8.474601745605469
2016-04-25,8.899999618530273,8.579999923706055,8.899999618530273,8.699999809265137,8639872.0,8.321560859680176
2016-04-26,8.779999732971191,8.619999885559082,8.720000267028809,8.75,5245515.0,8.369386672973633
2016-04-27,8.970000267028809,8.729999542236328,8.739999771118164,8.869999885559082,7013860.0,8.484166145324707
2016-04-28,8.890000343322754,8.65999984741211,8.880000114440918,8.819999694824219,4857795.0,8.436341285705566
2016-04-29,9.079999923706055,8.779999732971191,8.779999732971191,9.010000228881836,7960624.0,8.61807632446289
2016-05-03,9.5600004196167,8.979999542236328,8.979999542236328,9.430000305175781,18370908.0,9.019807815551758
2016-05-04,9.489999771118164,9.279999732971191,9.430000305175781,9.34000015258789,11564795.0,8.933721542358398
2016-05-05,9.380000114440918,9.210000038146973,9.300000190734863,9.350000381469727,6525388.0,8.943286895751953
2016-05-06,9.770000457763672,9.220000267028809,9.600000381469727,9.270000457763672,24113889.0,8.866766929626465
2016-05-09,9.300000190734863,8.890000343322754,9.15999984741211,9.149999618530273,12383030.0,8.751986503601074
2016-05-10,9.460000038146973,9.109999656677246,9.170000076293945,9.369999885559082,14048357.0,8.962416648864746
2016-05-11,10.100000381469727,9.5,9.59000015258789,9.579999923706055,41853521.0,9.16328239440918
2016-05-12,9.680000305175781,9.210000038146973,9.399999618530273,9.649999618530273,23699158.0,9.23023796081543
2016-05-13,9.899999618530273,9.380000114440918,9.5600004196167,9.5,20415539.0,9.086762428283691
2016-05-16,9.59000015258789,9.1899995803833,9.399999618530273,9.59000015258789,15612465.0,9.17284870147705
2016-05-17,9.699999809265137,9.319999694824219,9.59000015258789,9.359999656677246,12930725.0,8.952852249145508
2016-05-18,9.319999694824219,8.850000381469727,9.239999771118164,8.970000267028809,15858035.0,8.579816818237305
2016-05-19,9.069999694824219,8.850000381469727,8.90999984741211,8.899999618530273,9837733.0,8.512862205505371
2016-05-20,8.930000305175781,8.729999542236328,8.8100004196167,8.90999984741211,8222669.0,8.522425651550293
2016-05-23,9.020000457763672,8.899999618530273,8.960000038146973,8.979999542236328,8996760.0,8.589381217956543
2016-05-24,9.819999694824219,9.170000076293945,9.170000076293945,9.420000076293945,34496040.0,9.010242462158203
2016-05-25,9.470000267028809,9.229999542236328,9.470000267028809,9.390000343322754,14809514.0,8.981547355651855
2016-05-26,9.399999618530273,9.050000190734863,9.319999694824219,9.380000114440918,13515065.0,8.971982955932617
2016-05-27,9.539999961853027,9.289999961853027,9.40999984741211,9.34000015258789,11370506.0,8.933721542358398
2016-05-30,9.300000190734863,9.0600004196167,9.300000190734863,9.09000015258789,9677892.0,8.694596290588379
2016-05-31,9.489999771118164,9.039999961853027,9.039999961853027,9.4399995803833,16649588.0,9.02937126159668
2016-06-01,9.600000381469727,9.399999618530273,9.4399995803833,9.489999771118164,15113832.0,9.077198028564453
2016-06-02,9.850000381469727,9.430000305175781,9.460000038146973,9.84000015258789,25736438.0,9.411972999572754
2016-06-03,10.239999771118164,9.649999618530273,9.770000457763672,9.829999923706055,30905952.0,9.402408599853516
2016-06-06,9.890000343322754,9.680000305175781,9.84000015258789,9.770000457763672,14216189.0,9.34501838684082
2016-06-07,10.029999732971191,9.670000076293945,9.789999961853027,9.970000267028809,16238069.0,9.536317825317383
2016-06-08,10.050000190734863,9.710000038146973,9.949999809265137,9.770000457763672,14037894.0,9.34501838684082
2016-06-13,9.760000228881836,9.300000190734863,9.600000381469727,9.3100004196167,15708762.0,8.905027389526367
2016-06-14,9.489999771118164,9.3100004196167,9.3100004196167,9.470000267028809,8859748.0,9.05806827545166
2016-06-15,9.75,9.329999923706055,9.350000381469727,9.739999771118164,12367018.0,9.316322326660156
2016-06-16,9.960000038146973,9.609999656677246,9.699999809265137,9.8100004196167,15611205.0,9.383278846740723
2016-06-17,9.949999809265137,9.779999732971191,9.779999732971191,9.859999656677246,13003752.0,9.431102752685547
2016-06-20,10.180000305175781,9.739999771118164,9.880000114440918,10.170000076293945,17596511.0,9.727618217468262
2016-06-21,10.270000457763672,9.899999618530273,10.15999984741211,9.90999984741211,16165600.0,9.478928565979004
2016-06-22,10.100000381469727,9.850000381469727,9.930000305175781,10.0600004196167,7724942.0,9.622403144836426
2016-06-23,10.0600004196167,9.800000190734863,10.050000190734863,9.880000114440918,8929169.0,9.45023250579834
2016-06-24,10.0,9.649999618530273,9.899999618530273,9.819999694824219,11276461.0,9.392842292785645
2016-06-27,10.069999694824219,9.720000267028809,9.819999694824219,10.050000190734863,10079907.0,9.612837791442871
2016-06-28,10.239999771118164,9.970000267028809,10.020000457763672,10.149999618530273,11667150.0,9.708487510681152
2016-06-29,10.229999542236328,10.020000457763672,10.170000076293945,10.09000015258789,8936881.0,9.65109920501709
2016-06-30,10.40999984741211,10.0600004196167,10.130000114440918,10.289999961853027,13811512.0,9.842398643493652
2016-07-01,10.369999885559082,10.15999984741211,10.270000457763672,10.300000190734863,8389083.0,9.851963996887207
2016-07-04,10.460000038146973,10.199999809265137,10.239999771118164,10.359999656677246,10280646.0,9.909354209899902
2016-07-05,10.5,10.300000190734863,10.350000381469727,10.470000267028809,11534391.0,10.014568328857422
2016-07-06,10.920000076293945,10.359999656677246,10.449999809265137,10.779999732971191,24677137.0,10.311083793640137
2016-07-07,10.819999694824219,10.479999542236328,10.8100004196167,10.529999732971191,19592773.0,10.071958541870117
2016-07-08,10.569999694824219,10.380000114440918,10.460000038146973,10.430000305175781,11438833.0,9.976309776306152
2016-07-11,10.970000267028809,10.430000305175781,10.449999809265137,10.720000267028809,22854078.0,10.253694534301758
2016-07-12,11.050000190734863,10.649999618530273,10.720000267028809,10.800000190734863,18693447.0,10.330215454101562
2016-07-13,10.920000076293945,10.670000076293945,10.800000190734863,10.729999542236328,16915636.0,10.263258934020996
2016-07-14,11.100000381469727,10.75,10.760000228881836,10.930000305175781,19786408.0,10.454559326171875
2016-07-15,10.930000305175781,10.720000267028809,10.779999732971191,10.789999961853027,10579576.0,10.320649147033691
2016-07-18,10.859999656677246,10.670000076293945,10.800000190734863,10.6899995803833,9229472.0,10.224998474121094
2016-07-19,10.699999809265137,10.460000038146973,10.65999984741211,10.5600004196167,11096946.0,10.100654602050781
2016-07-20,10.729999542236328,10.5600004196167,10.59000015258789,10.600000381469727,7129053.0,10.138915061950684
2016-07-21,10.739999771118164,10.600000381469727,10.640000343322754,10.670000076293945,5702273.0,10.205867767333984
2016-07-22,10.720000267028809,10.380000114440918,10.720000267028809,10.420000076293945,8456918.0,9.966744422912598
2016-07-25,10.59000015258789,10.350000381469727,10.390000343322754,10.479999542236328,7630881.0,10.024133682250977
2016-07-26,10.640000343322754,10.40999984741211,10.489999771118164,10.630000114440918,5859468.0,10.167609214782715
2016-07-27,10.739999771118164,9.899999618530273,10.6899995803833,10.239999771118164,15764513.0,9.794572830200195
2016-07-28,10.329999923706055,10.119999885559082,10.1899995803833,10.270000457763672,8242111.0,9.82326889038086
2016-07-29,10.380000114440918,10.199999809265137,10.279999732971191,10.220000267028809,5650646.0,9.775443077087402
2016-08-01,10.199999809265137,9.899999618530273,10.15999984741211,10.069999694824219,7716309.0,9.63196849822998
2016-08-02,10.140000343322754,9.989999771118164,10.050000190734863,10.130000114440918,6070680.0,9.689358711242676
2016-08-03,10.149999618530273,10.050000190734863,10.109999656677246,10.100000381469727,3810515.0,9.660663604736328
2016-08-04,10.220000267028809,10.0600004196167,10.109999656677246,10.210000038146973,5418326.0,9.765877723693848
2016-08-05,10.260000228881836,10.0,10.210000038146973,10.09000015258789,7641959.0,9.65109920501709
2016-08-08,10.239999771118164,10.0,10.09000015258789,10.229999542236328,5638582.0,9.785008430480957
2016-08-09,10.34000015258789,10.1899995803833,10.229999542236328,10.34000015258789,6764546.0,9.89022445678711
2016-08-10,10.350000381469727,10.199999809265137,10.350000381469727,10.229999542236328,5225259.0,9.785008430480957
2016-08-11,10.279999732971191,10.140000343322754,10.220000267028809,10.15999984741211,4753926.0,9.718053817749023
2016-08-12,10.3100004196167,10.109999656677246,10.180000305175781,10.279999732971191,6310499.0,9.832833290100098
2016-08-15,10.569999694824219,10.25,10.300000190734863,10.510000228881836,10850945.0,10.052828788757324
2016-08-16,10.600000381469727,10.460000038146973,10.550000190734863,10.529999732971191,6894589.0,10.071958541870117
2016-08-17,10.760000228881836,10.479999542236328,10.5,10.640000343322754,10097843.0,10.17717456817627
2016-08-18,10.670000076293945,10.510000228881836,10.640000343322754,10.550000190734863,7344094.0,10.091089248657227
2016-08-19,10.630000114440918,10.510000228881836,10.579999923706055,10.609999656677246,4958145.0,10.148478507995605
2016-08-22,10.880000114440918,10.600000381469727,10.649999618530273,10.649999618530273,14511493.0,10.186738014221191
2016-08-23,10.869999885559082,10.609999656677246,10.6899995803833,10.739999771118164,9146251.0,10.272823333740234
2016-08-24,10.779999732971191,10.520000457763672,10.770000457763672,10.600000381469727,6453577.0,10.138915061950684
2016-08-25,10.609999656677246,10.359999656677246,10.609999656677246,10.520000457763672,6865866.0,10.062395095825195
2016-08-26,10.739999771118164,10.489999771118164,10.529999732971191,10.720000267028809,8667573.0,10.253694534301758
2016-08-29,10.970000267028809,10.65999984741211,10.65999984741211,10.869999885559082,12552543.0,10.397170066833496
2016-08-30,10.949999809265137,10.710000038146973,10.880000114440918,10.739999771118164,5991459.0,10.272823333740234
2016-08-31,11.0,10.75,10.75,10.949999809265137,13941012.0,10.473689079284668
2016-09-01,11.0,10.619999885559082,10.989999771118164,10.65999984741211,13519442.0,10.196304321289062
2016-09-02,10.649999618530273,10.460000038146973,10.600000381469727,10.520000457763672,7449191.0,10.062395095825195
2016-09-05,10.609999656677246,10.390000343322754,10.520000457763672,10.520000457763672,8610756.0,10.062395095825195
2016-09-06,10.619999885559082,10.350000381469727,10.520000457763672,10.600000381469727,10236123.0,10.138915061950684
2016-09-07,10.65999984741211,10.399999618530273,10.600000381469727,10.460000038146973,12096544.0,10.005003929138184
2016-09-08,10.510000228881836,10.430000305175781,10.460000038146973,10.489999771118164,4301562.0,10.033698081970215
2016-09-09,10.579999923706055,10.399999618530273,10.489999771118164,10.40999984741211,6367315.0,9.957178115844727
2016-09-12,10.279999732971191,9.979999542236328,10.279999732971191,10.010000228881836,9531074.0,9.574578285217285
2016-09-13,10.130000114440918,9.970000267028809,10.0600004196167,10.0600004196167,5371430.0,9.622403144836426
2016-09-14,10.109999656677246,9.899999618530273,10.0,10.069999694824219,5118409.0,9.63196849822998
2016-09-19,10.149999618530273,10.039999961853027,10.069999694824219,10.109999656677246,4302258.0,9.670228004455566
2016-09-20,10.199999809265137,10.0600004196167,10.199999809265137,10.09000015258789,3551268.0,9.65109920501709
2016-09-21,10.15999984741211,10.020000457763672,10.119999885559082,10.109999656677246,6226135.0,9.670228004455566
2016-09-22,10.270000457763672,10.09000015258789,10.130000114440918,10.239999771118164,6206147.0,9.794572830200195
2016-09-23,10.260000228881836,10.15999984741211,10.210000038146973,10.199999809265137,4430231.0,9.75631332397461
2016-09-26,10.25,9.90999984741211,10.130000114440918,9.9399995803833,5007866.0,9.507621765136719
2016-09-27,10.050000190734863,9.859999656677246,9.979999542236328,10.020000457763672,4195681.0,9.58414363861084
2016-09-28,10.09000015258789,9.970000267028809,10.09000015258789,9.979999542236328,2845623.0,9.545882225036621
2016-09-29,10.119999885559082,9.979999542236328,10.0,10.050000190734863,2749206.0,9.612837791442871
2016-09-30,10.15999984741211,10.020000457763672,10.020000457763672,10.09000015258789,3220783.0,9.65109920501709
2016-10-10,10.279999732971191,10.09000015258789,10.130000114440918,10.239999771118164,6587954.0,9.794572830200195
2016-10-11,10.34000015258789,10.220000267028809,10.279999732971191,10.25,4353042.0,9.804139137268066
2016-10-12,10.359999656677246,10.180000305175781,10.229999542236328,10.329999923706055,5571389.0,9.880659103393555
2016-10-13,10.40999984741211,10.260000228881836,10.40999984741211,10.300000190734863,3367764.0,9.851963996887207
2016-10-14,10.350000381469727,10.239999771118164,10.34000015258789,10.260000228881836,3408774.0,9.813704490661621
2016-10-17,10.34000015258789,10.149999618530273,10.279999732971191,10.1899995803833,3598898.0,9.746747970581055
2016-10-18,10.380000114440918,10.170000076293945,10.229999542236328,10.359999656677246,4769523.0,9.909354209899902
2016-10-19,10.430000305175781,10.210000038146973,10.359999656677246,10.270000457763672,4122281.0,9.82326889038086
2016-10-20,10.319999694824219,10.210000038146973,10.279999732971191,10.239999771118164,3249545.0,9.794572830200195
2016-10-21,10.279999732971191,10.069999694824219,10.270000457763672,10.199999809265137,4984771.0,9.75631332397461
2016-10-24,10.350000381469727,10.170000076293945,10.210000038146973,10.319999694824219,5751441.0,9.87109375
2016-10-25,10.390000343322754,10.270000457763672,10.34000015258789,10.390000343322754,5644632.0,9.93804931640625
2016-10-26,10.729999542236328,10.350000381469727,10.359999656677246,10.489999771118164,16178228.0,10.033698081970215
2016-10-27,10.449999809265137,10.25,10.399999618530273,10.359999656677246,8663664.0,9.909354209899902
2016-10-28,10.390000343322754,10.279999732971191,10.350000381469727,10.34000015258789,4597097.0,9.89022445678711
2016-10-31,10.350000381469727,10.199999809265137,10.350000381469727,10.279999732971191,5033986.0,9.832833290100098
2016-11-01,10.350000381469727,10.260000228881836,10.289999961853027,10.34000015258789,4400892.0,9.89022445678711
2016-11-02,10.3100004196167,10.229999542236328,10.3100004196167,10.25,4658137.0,9.804139137268066
2016-11-03,10.239999771118164,9.979999542236328,10.239999771118164,10.130000114440918,13290794.0,9.689358711242676
2016-11-04,10.140000343322754,10.029999732971191,10.100000381469727,10.140000343322754,6892985.0,9.698922157287598
2016-11-07,10.210000038146973,10.079999923706055,10.130000114440918,10.170000076293945,5495626.0,9.727618217468262
2016-11-08,10.229999542236328,10.140000343322754,10.180000305175781,10.180000305175781,5161755.0,9.737183570861816
2016-11-09,10.199999809265137,10.010000228881836,10.15999984741211,10.140000343322754,5568209.0,9.698922157287598
2016-11-10,10.279999732971191,10.170000076293945,10.180000305175781,10.1899995803833,8004221.0,9.746747970581055
2016-11-11,10.220000267028809,10.140000343322754,10.220000267028809,10.199999809265137,7942510.0,9.75631332397461
2016-11-14,10.25,10.15999984741211,10.199999809265137,10.199999809265137,8461056.0,9.75631332397461
2016-11-15,10.300000190734863,10.140000343322754,10.210000038146973,10.270000457763672,9105346.0,9.82326889038086
2016-11-16,10.270000457763672,10.180000305175781,10.270000457763672,10.229999542236328,5187018.0,9.785008430480957
2016-11-17,10.25,10.15999984741211,10.25,10.1899995803833,3821379.0,9.746747970581055
2016-11-18,10.270000457763672,10.1899995803833,10.199999809265137,10.210000038146973,4556810.0,9.765877723693848
2016-11-21,10.270000457763672,10.149999618530273,10.15999984741211,10.229999542236328,5703474.0,9.785008430480957
2016-11-22,10.260000228881836,10.180000305175781,10.229999542236328,10.25,6929873.0,9.804139137268066
2016-11-23,10.3100004196167,10.229999542236328,10.270000457763672,10.239999771118164,7480508.0,9.794572830200195
2016-11-24,10.479999542236328,10.239999771118164,10.25,10.449999809265137,17415660.0,9.995438575744629
2016-11-25,10.449999809265137,10.260000228881836,10.420000076293945,10.350000381469727,9839961.0,9.899788856506348
2016-11-28,10.4399995803833,10.329999923706055,10.350000381469727,10.369999885559082,8243312.0,9.918917655944824
2016-11-29,10.5,10.329999923706055,10.350000381469727,10.420000076293945,11510625.0,9.966744422912598
2016-11-30,10.630000114440918,10.359999656677246,10.4399995803833,10.369999885559082,10067525.0,9.918917655944824
2016-12-01,10.449999809265137,10.260000228881836,10.329999923706055,10.350000381469727,8721579.0,9.899788856506348
2016-12-02,10.369999885559082,10.029999732971191,10.359999656677246,10.069999694824219,10540271.0,9.63196849822998
2016-12-05,10.130000114440918,9.989999771118164,10.020000457763672,10.109999656677246,7402449.0,9.670228004455566
2016-12-06,10.140000343322754,10.020000457763672,10.09000015258789,10.029999732971191,5300539.0,9.593708038330078
2016-12-07,10.100000381469727,10.010000228881836,10.050000190734863,10.100000381469727,3847540.0,9.660663604736328
2016-12-08,10.239999771118164,10.069999694824219,10.100000381469727,10.119999885559082,6167938.0,9.679792404174805
2016-12-09,10.210000038146973,10.050000190734863,10.100000381469727,10.130000114440918,5065616.0,9.689358711242676
2016-12-12,10.180000305175781,9.5,10.140000343322754,9.609999656677246,12129314.0,9.191977500915527
2016-12-13,9.800000190734863,9.510000228881836,9.640000343322754,9.779999732971191,6553700.0,9.354581832885742
2016-12-14,9.869999885559082,9.720000267028809,9.739999771118164,9.739999771118164,4641677.0,9.316322326660156
2016-12-15,9.899999618530273,9.680000305175781,9.760000228881836,9.760000228881836,5539940.0,9.335453033447266
2016-12-16,9.920000076293945,9.729999542236328,9.800000190734863,9.90999984741211,6673956.0,9.478928565979004
2016-12-19,9.90999984741211,9.819999694824219,9.90999984741211,9.890000343322754,3123113.0,9.459797859191895
2016-12-20,9.890000343322754,9.739999771118164,9.880000114440918,9.789999961853027,2959457.0,9.364148139953613
2016-12-21,9.899999618530273,9.789999961853027,9.789999961853027,9.869999885559082,5317477.0,9.440667152404785
2016-12-22,9.930000305175781,9.8100004196167,9.880000114440918,9.899999618530273,3678582.0,9.46936321258545
2016-12-23,10.239999771118164,9.869999885559082,9.869999885559082,10.020000457763672,11960712.0,9.58414363861084
2016-12-26,10.25,10.010000228881836,10.020000457763672,10.170000076293945,9328766.0,9.727618217468262
2016-12-27,10.350000381469727,10.09000015258789,10.149999618530273,10.25,10289986.0,9.804139137268066
2016-12-28,10.260000228881836,10.109999656677246,10.210000038146973,10.180000305175781,3580054.0,9.737183570861816
2016-12-29,10.319999694824219,10.149999618530273,10.229999542236328,10.229999542236328,5766626.0,9.785008430480957
2016-12-30,10.300000190734863,10.109999656677246,10.300000190734863,10.239999771118164,5867295.0,9.794572830200195
2017-01-03,10.359999656677246,10.1899995803833,10.270000457763672,10.319999694824219,5336856.0,9.87109375
2017-01-04,10.380000114440918,10.260000228881836,10.34000015258789,10.359999656677246,5885404.0,9.909354209899902
2017-01-05,10.550000190734863,10.319999694824219,10.319999694824219,10.449999809265137,8969103.0,9.995438575744629
2017-01-06,10.539999961853027,10.300000190734863,10.420000076293945,10.470000267028809,9930779.0,10.014568328857422
2017-01-09,10.680000305175781,10.479999542236328,10.479999542236328,10.5600004196167,12226924.0,10.100654602050781
2017-01-10,10.619999885559082,10.380000114440918,10.550000190734863,10.40999984741211,9680457.0,9.957178115844727
2017-01-11,10.420000076293945,10.25,10.40999984741211,10.350000381469727,7154516.0,9.899788856506348
2017-01-12,10.380000114440918,10.279999732971191,10.359999656677246,10.3100004196167,3551700.0,9.861528396606445
2017-01-13,10.359999656677246,10.0,10.300000190734863,10.029999732971191,6417125.0,9.593708038330078
2017-01-16,10.170000076293945,9.739999771118164,10.069999694824219,9.90999984741211,9764196.0,9.478928565979004
2017-01-17,10.119999885559082,9.859999656677246,9.859999656677246,10.079999923706055,4631069.0,9.641532897949219
2017-01-18,10.199999809265137,10.0,10.029999732971191,10.09000015258789,5542705.0,9.65109920501709
2017-01-19,10.109999656677246,9.930000305175781,10.039999961853027,9.960000038146973,4959246.0,9.526752471923828
2017-01-20,10.09000015258789,9.960000038146973,9.979999542236328,10.0600004196167,4338912.0,9.622403144836426
2017-01-23,10.149999618530273,10.050000190734863,10.109999656677246,10.079999923706055,4143127.0,9.641532897949219
2017-01-24,10.569999694824219,10.069999694824219,10.069999694824219,10.460000038146973,17419200.0,10.005003929138184
2017-01-25,10.510000228881836,10.359999656677246,10.479999542236328,10.470000267028809,7402216.0,10.014568328857422
2017-01-26,10.520000457763672,10.390000343322754,10.520000457763672,10.510000228881836,7023487.0,10.052828788757324
2017-02-03,10.550000190734863,10.420000076293945,10.489999771118164,10.460000038146973,6029082.0,10.005003929138184
2017-02-06,10.539999961853027,10.380000114440918,10.420000076293945,10.529999732971191,7498952.0,10.071958541870117
2017-02-07,10.579999923706055,10.350000381469727,10.529999732971191,10.449999809265137,6959886.0,9.995438575744629
2017-02-08,10.600000381469727,10.350000381469727,10.449999809265137,10.569999694824219,8579297.0,10.110218048095703
2017-02-09,11.630000114440918,10.720000267028809,10.720000267028809,11.270000457763672,75351218.0,10.779770851135254
2017-02-10,11.289999961853027,11.050000190734863,11.119999885559082,11.079999923706055,33272331.0,10.598033905029297
2017-02-13,11.300000190734863,10.989999771118164,11.0600004196167,11.109999656677246,28411778.0,10.626729011535645
2017-02-14,11.239999771118164,11.029999732971191,11.050000190734863,11.180000305175781,16701072.0,10.693684577941895
2017-02-15,11.239999771118164,10.899999618530273,11.1899995803833,10.9399995803833,17308833.0,10.464123725891113
2017-02-16,11.069999694824219,10.859999656677246,10.90999984741211,11.0,13063979.0,10.521514892578125
2017-02-17,11.229999542236328,10.960000038146973,11.0,11.0600004196167,18025984.0,10.57890510559082
2017-02-20,11.460000038146973,11.0600004196167,11.09000015258789,11.34000015258789,20160160.0,10.846724510192871
2017-02-21,11.390000343322754,11.15999984741211,11.359999656677246,11.239999771118164,13599072.0,10.751073837280273
2017-02-22,11.359999656677246,11.15999984741211,11.210000038146973,11.289999961853027,13088149.0,10.79889965057373
2017-02-23,11.3100004196167,11.029999732971191,11.3100004196167,11.079999923706055,12692340.0,10.598033905029297
2017-02-24,11.15999984741211,10.989999771118164,11.050000190734863,11.100000381469727,8299783.0,10.617164611816406
2017-02-27,11.100000381469727,10.800000190734863,11.079999923706055,10.829999923706055,12614528.0,10.358908653259277
2017-02-28,10.880000114440918,10.760000228881836,10.8100004196167,10.869999885559082,6261202.0,10.397170066833496
2017-03-01,10.960000038146973,10.779999732971191,10.869999885559082,10.800000190734863,8107791.0,10.330215454101562
2017-03-02,10.869999885559082,10.6899995803833,10.84000015258789,10.739999771118164,7564545.0,10.272823333740234
2017-03-03,10.819999694824219,10.65999984741211,10.710000038146973,10.739999771118164,6189073.0,10.272823333740234
2017-03-06,10.869999885559082,10.6899995803833,10.770000457763672,10.819999694824219,7762909.0,10.349344253540039
2017-03-07,10.859999656677246,10.59000015258789,10.850000381469727,10.829999923706055,14063386.0,10.358908653259277
2017-03-08,10.789999961853027,10.670000076293945,10.789999961853027,10.710000038146973,6942033.0,10.244129180908203
2017-03-09,10.720000267028809,10.520000457763672,10.710000038146973,10.59000015258789,7815909.0,10.129348754882812
2017-03-10,10.729999542236328,10.5600004196167,10.630000114440918,10.609999656677246,6244221.0,10.148478507995605
2017-03-13,10.720000267028809,10.550000190734863,10.609999656677246,10.699999809265137,7414866.0,10.234564781188965
2017-03-14,10.729999542236328,10.510000228881836,10.699999809265137,10.600000381469727,8484512.0,10.138915061950684
2017-03-15,10.670000076293945,10.510000228881836,10.600000381469727,10.569999694824219,6637096.0,10.110218048095703
2017-03-16,10.6899995803833,10.5600004196167,10.579999923706055,10.680000305175781,7066648.0,10.215434074401855
2017-03-17,10.75,10.619999885559082,10.670000076293945,10.630000114440918,8874651.0,10.167609214782715
2017-03-20,10.649999618530273,10.4399995803833,10.619999885559082,10.510000228881836,9166272.0,10.052828788757324
2017-03-21,10.75,10.5,10.520000457763672,10.729999542236328,13297407.0,10.263258934020996
2017-03-22,10.75,10.539999961853027,10.649999618530273,10.670000076293945,8774254.0,10.205867767333984
2017-03-23,10.739999771118164,10.539999961853027,10.670000076293945,10.680000305175781,8942793.0,10.215434074401855
2017-03-24,10.829999923706055,10.640000343322754,10.6899995803833,10.800000190734863,12346584.0,10.330215454101562
2017-03-27,10.850000381469727,10.699999809265137,10.8100004196167,10.729999542236328,10460417.0,10.263258934020996
2017-03-28,10.75,10.5600004196167,10.710000038146973,10.609999656677246,7463549.0,10.148478507995605
2017-03-29,10.640000343322754,10.40999984741211,10.609999656677246,10.40999984741211,10673010.0,9.957178115844727
2017-03-30,10.420000076293945,10.119999885559082,10.40999984741211,10.1899995803833,9357989.0,9.746747970581055
2017-03-31,10.25,10.130000114440918,10.220000267028809,10.210000038146973,5547531.0,9.765877723693848
2017-04-05,10.380000114440918,10.199999809265137,10.229999542236328,10.359999656677246,5950988.0,9.909354209899902
2017-04-06,10.5,10.270000457763672,10.359999656677246,10.430000305175781,8008201.0,9.976309776306152
2017-04-07,10.5,10.390000343322754,10.399999618530273,10.420000076293945,5345256.0,9.966744422912598
2017-04-10,10.420000076293945,10.199999809265137,10.350000381469727,10.239999771118164,5613713.0,9.794572830200195
2017-04-11,10.34000015258789,10.210000038146973,10.270000457763672,10.319999694824219,5375900.0,9.87109375
2017-04-12,10.5,10.229999542236328,10.329999923706055,10.350000381469727,8595345.0,9.899788856506348
2017-04-13,10.479999542236328,10.319999694824219,10.319999694824219,10.399999618530273,4716421.0,9.947613716125488
2017-04-14,10.430000305175781,10.210000038146973,10.369999885559082,10.229999542236328,5771211.0,9.785008430480957
2017-04-17,10.390000343322754,10.130000114440918,10.210000038146973,10.329999923706055,5695824.0,9.880659103393555
2017-04-18,10.40999984741211,10.0,10.329999923706055,10.020000457763672,7575714.0,9.58414363861084
2017-04-19,10.170000076293945,9.960000038146973,10.0,10.079999923706055,9078326.0,9.641532897949219
2017-04-20,10.470000267028809,10.020000457763672,10.039999961853027,10.359999656677246,10818583.0,9.909354209899902
2017-04-21,10.40999984741211,10.260000228881836,10.279999732971191,10.300000190734863,4290869.0,9.851963996887207
2017-04-24,10.329999923706055,9.880000114440918,10.300000190734863,9.930000305175781,9803947.0,9.498059272766113
2017-04-25,10.020000457763672,9.850000381469727,9.90999984741211,9.899999618530273,4805368.0,9.46936321258545
2017-04-26,10.239999771118164,9.989999771118164,9.989999771118164,10.020000457763672,7318179.0,9.58414363861084
2017-04-27,10.050000190734863,9.75,10.0,9.979999542236328,7555327.0,9.545882225036621
2017-04-28,9.899999618530273,9.630000114440918,9.880000114440918,9.65999984741211,12318818.0,9.239802360534668
2017-05-02,9.640000343322754,9.430000305175781,9.609999656677246,9.460000038146973,9204239.0,9.048502922058105
2017-05-03,9.529999732971191,9.369999885559082,9.460000038146973,9.4399995803833,4954156.0,9.02937126159668
2017-05-04,9.5,9.350000381469727,9.430000305175781,9.399999618530273,4945607.0,8.99111270904541
2017-05-05,9.420000076293945,9.279999732971191,9.390000343322754,9.300000190734863,5183696.0,8.895462989807129
2017-05-08,9.329999923706055,9.149999618530273,9.329999923706055,9.15999984741211,4121088.0,8.761551856994629
2017-05-09,9.260000228881836,9.130000114440918,9.149999618530273,9.229999542236328,3377699.0,8.828506469726562
2017-05-10,9.289999961853027,9.010000228881836,9.279999732971191,9.020000457763672,4722461.0,8.627642631530762
2017-05-11,9.039999961853027,8.800000190734863,9.0,8.949999809265137,6462340.0,8.560687065124512
2017-05-12,9.09000015258789,8.949999809265137,9.0600004196167,9.0,4074062.0,8.608511924743652
2017-05-15,9.199999809265137,9.020000457763672,9.020000457763672,9.079999923706055,4263570.0,8.68503189086914
2017-05-16,9.279999732971191,9.039999961853027,9.140000343322754,9.260000228881836,5376992.0,8.857202529907227
2017-05-17,9.359999656677246,9.170000076293945,9.289999961853027,9.199999809265137,5249825.0,8.799813270568848
2017-05-18,9.260000228881836,9.140000343322754,9.15999984741211,9.149999618530273,3158306.0,8.751986503601074
2017-05-19,9.260000228881836,9.130000114440918,9.149999618530273,9.170000076293945,2353833.0,8.771116256713867
2017-05-22,9.229999542236328,8.880000114440918,9.170000076293945,8.930000305175781,6809418.0,8.541557312011719
2017-05-23,8.989999771118164,8.760000228881836,8.9399995803833,8.760000228881836,4489200.0,8.378952980041504
2017-05-24,8.890000343322754,8.640000343322754,8.770000457763672,8.869999885559082,4859768.0,8.484166145324707
2017-05-25,8.989999771118164,8.770000457763672,8.880000114440918,8.949999809265137,5877920.0,8.560687065124512
2017-05-26,9.050000190734863,8.899999618530273,8.960000038146973,8.960000038146973,4108805.0,8.570252418518066
2017-05-31,9.109999656677246,8.920000076293945,9.050000190734863,8.9399995803833,5660300.0,8.551121711730957
2017-06-01,9.0,8.800000190734863,8.949999809265137,8.819999694824219,4009399.0,8.436341285705566
2017-06-02,8.930000305175781,8.75,8.829999923706055,8.90999984741211,4707025.0,8.522425651550293
2017-06-05,8.970000267028809,8.869999885559082,8.890000343322754,8.960000038146973,3878079.0,8.570252418518066
2017-06-06,8.920000076293945,8.850000381469727,8.890000343322754,8.899999618530273,2411310.0,8.608943939208984
2017-06-07,9.069999694824219,8.869999885559082,8.899999618530273,9.069999694824219,5825680.0,8.773383140563965
2017-06-08,9.15999984741211,9.039999961853027,9.0600004196167,9.119999885559082,5162150.0,8.821749687194824
2017-06-09,9.34000015258789,9.09000015258789,9.109999656677246,9.199999809265137,7573807.0,8.899133682250977
2017-06-12,9.289999961853027,9.140000343322754,9.149999618530273,9.1899995803833,4939960.0,8.889460563659668
2017-06-13,9.25,9.119999885559082,9.199999809265137,9.1899995803833,3302622.0,8.889460563659668
2017-06-14,9.270000457763672,9.149999618530273,9.199999809265137,9.220000267028809,2968794.0,8.918478965759277
2017-06-15,9.25,9.140000343322754,9.199999809265137,9.199999809265137,4013383.0,8.899133682250977
2017-06-16,9.239999771118164,9.109999656677246,9.1899995803833,9.140000343322754,3593387.0,8.841094970703125
2017-06-19,9.140000343322754,9.140000343322754,9.140000343322754,9.140000343322754,0.0,8.841094970703125
2017-06-20,9.34000015258789,9.210000038146973,9.34000015258789,9.229999542236328,3778688.0,8.928152084350586
2017-06-21,9.270000457763672,9.130000114440918,9.25,9.25,4110071.0,8.947497367858887
2017-06-22,9.270000457763672,9.119999885559082,9.220000267028809,9.130000114440918,4832665.0,8.831422805786133
2017-06-23,9.140000343322754,8.979999542236328,9.119999885559082,9.09000015258789,5249442.0,8.792730331420898
2017-06-26,9.229999542236328,9.039999961853027,9.079999923706055,9.199999809265137,4533333.0,8.899133682250977
2017-06-27,9.319999694824219,9.1899995803833,9.199999809265137,9.270000457763672,5276115.0,8.966843605041504
2017-06-28,9.260000228881836,9.149999618530273,9.210000038146973,9.170000076293945,3709779.0,8.870113372802734
2017-06-29,9.260000228881836,9.149999618530273,9.1899995803833,9.199999809265137,2349471.0,8.899133682250977
2017-06-30,9.260000228881836,9.170000076293945,9.220000267028809,9.25,2442849.0,8.947497367858887
2017-07-03,9.270000457763672,9.149999618530273,9.270000457763672,9.229999542236328,3314829.0,8.928152084350586
2017-07-04,9.229999542236328,9.109999656677246,9.220000267028809,9.119999885559082,3644165.0,8.821749687194824
2017-07-05,9.210000038146973,9.119999885559082,9.130000114440918,9.1899995803833,2794966.0,8.889460563659668
2017-07-06,9.199999809265137,9.109999656677246,9.170000076293945,9.15999984741211,3475573.0,8.860441207885742
2017-07-07,9.170000076293945,9.109999656677246,9.140000343322754,9.170000076293945,2647449.0,8.870113372802734
2017-07-10,9.210000038146973,9.149999618530273,9.170000076293945,9.199999809265137,3695636.0,8.899133682250977
2017-07-11,9.260000228881836,9.15999984741211,9.199999809265137,9.170000076293945,5376593.0,8.870113372802734
2017-07-12,9.1899995803833,8.970000267028809,9.170000076293945,9.010000228881836,6068548.0,8.715346336364746
2017-07-13,9.050000190734863,8.960000038146973,9.010000228881836,9.020000457763672,4154135.0,8.725020408630371
2017-07-14,9.100000381469727,8.970000267028809,9.020000457763672,9.09000015258789,4410083.0,8.792730331420898
2017-07-17,9.079999923706055,8.710000038146973,9.079999923706055,8.720000267028809,7708799.0,8.434830665588379
2017-07-18,8.819999694824219,8.649999618530273,8.739999771118164,8.8100004196167,3498061.0,8.521886825561523
2017-07-19,8.899999618530273,8.739999771118164,8.760000228881836,8.899999618530273,3444285.0,8.608943939208984
2017-07-20,8.979999542236328,8.880000114440918,8.890000343322754,8.960000038146973,3033389.0,8.66698169708252
2017-07-21,8.989999771118164,8.90999984741211,8.920000076293945,8.9399995803833,2440608.0,8.647635459899902
2017-07-24,9.0600004196167,8.899999618530273,8.9399995803833,9.039999961853027,4082389.0,8.744365692138672
2017-07-25,9.039999961853027,8.899999618530273,9.039999961853027,8.960000038146973,3467975.0,8.66698169708252
2017-07-26,8.979999542236328,8.90999984741211,8.949999809265137,8.949999809265137,2415785.0,8.657308578491211
2017-07-27,9.119999885559082,8.890000343322754,8.930000305175781,9.100000381469727,5823769.0,8.802403450012207
2017-07-28,9.319999694824219,9.039999961853027,9.050000190734863,9.260000228881836,10512051.0,8.957171440124512
2017-07-31,9.720000267028809,9.279999732971191,9.279999732971191,9.59000015258789,21657520.0,9.276378631591797
2017-08-01,9.600000381469727,9.40999984741211,9.600000381469727,9.489999771118164,9674449.0,9.179649353027344
2017-08-02,9.529999732971191,9.399999618530273,9.5,9.449999809265137,7572784.0,9.14095687866211
2017-08-03,9.569999694824219,9.420000076293945,9.470000267028809,9.550000190734863,6858628.0,9.237687110900879
2017-08-04,9.65999984741211,9.460000038146973,9.510000228881836,9.569999694824219,9421443.0,9.25703239440918
2017-08-07,9.6899995803833,9.5,9.520000457763672,9.630000114440918,7996335.0,9.315072059631348
2017-08-08,9.600000381469727,9.460000038146973,9.579999923706055,9.529999732971191,6262580.0,9.218340873718262
2017-08-09,9.829999923706055,9.460000038146973,9.460000038146973,9.770000457763672,13795354.0,9.450491905212402
2017-08-10,10.199999809265137,9.720000267028809,9.720000267028809,9.850000381469727,22401054.0,9.527875900268555
2017-08-11,9.920000076293945,9.399999618530273,9.729999542236328,9.449999809265137,16966466.0,9.14095687866211
2017-08-14,9.670000076293945,9.449999809265137,9.479999542236328,9.609999656677246,7395332.0,9.295723915100098
2017-08-15,9.6899995803833,9.489999771118164,9.579999923706055,9.539999961853027,6417875.0,9.22801399230957
2017-08-16,9.550000190734863,9.319999694824219,9.5,9.449999809265137,8082226.0,9.14095687866211
2017-08-17,9.550000190734863,9.430000305175781,9.479999542236328,9.539999961853027,4948296.0,9.22801399230957
2017-08-18,9.529999732971191,9.4399995803833,9.470000267028809,9.489999771118164,4720835.0,9.179649353027344
2017-08-21,9.630000114440918,9.479999542236328,9.5,9.619999885559082,6145904.0,9.305397033691406
2017-08-22,9.640000343322754,9.4399995803833,9.619999885559082,9.479999542236328,5365231.0,9.169975280761719
2017-08-23,9.510000228881836,9.380000114440918,9.460000038146973,9.430000305175781,2944392.0,9.121611595153809
2017-08-24,9.460000038146973,9.359999656677246,9.40999984741211,9.399999618530273,3312817.0,9.092592239379883
2017-08-25,9.569999694824219,9.369999885559082,9.420000076293945,9.550000190734863,5221958.0,9.237687110900879
2017-08-28,9.619999885559082,9.520000457763672,9.579999923706055,9.579999923706055,6569341.0,9.266705513000488
2017-08-29,9.630000114440918,9.539999961853027,9.579999923706055,9.619999885559082,3949140.0,9.305397033691406
2017-08-30,9.670000076293945,9.5600004196167,9.649999618530273,9.630000114440918,4217136.0,9.315072059631348
2017-08-31,9.859999656677246,9.59000015258789,9.59000015258789,9.630000114440918,3794747.0,9.315072059631348
2017-09-01,9.65999984741211,9.539999961853027,9.59000015258789,9.649999618530273,3965796.0,9.334416389465332
2017-09-04,9.680000305175781,9.579999923706055,9.640000343322754,9.670000076293945,4431931.0,9.35376262664795
2017-09-05,9.699999809265137,9.59000015258789,9.680000305175781,9.619999885559082,3716071.0,9.305397033691406
2017-09-06,9.640000343322754,9.539999961853027,9.640000343322754,9.600000381469727,5154405.0,9.286052703857422
2017-09-07,9.710000038146973,9.579999923706055,9.640000343322754,9.609999656677246,4969954.0,9.295723915100098
2017-09-08,9.630000114440918,9.510000228881836,9.609999656677246,9.600000381469727,4658530.0,9.286052703857422
2017-09-11,9.65999984741211,9.569999694824219,9.600000381469727,9.619999885559082,4233641.0,9.305397033691406
2017-09-12,9.800000190734863,9.579999923706055,9.609999656677246,9.760000228881836,8874075.0,9.44081974029541
2017-09-13,9.850000381469727,9.699999809265137,9.729999542236328,9.800000190734863,9408430.0,9.479511260986328
2017-09-14,9.800000190734863,9.619999885559082,9.800000190734863,9.699999809265137,6674695.0,9.382781028747559
2017-09-15,9.680000305175781,9.569999694824219,9.680000305175781,9.619999885559082,5278289.0,9.305397033691406
2017-09-18,9.760000228881836,9.569999694824219,9.600000381469727,9.75,5593323.0,9.431146621704102
2017-09-19,9.8100004196167,9.65999984741211,9.670000076293945,9.699999809265137,6260788.0,9.382781028747559
2017-09-20,9.979999542236328,9.670000076293945,9.699999809265137,9.930000305175781,13126767.0,9.605260848999023
2017-09-21,9.979999542236328,9.8100004196167,9.979999542236328,9.920000076293945,7576958.0,9.595586776733398
2017-09-22,9.90999984741211,9.699999809265137,9.899999618530273,9.8100004196167,6535464.0,9.489184379577637
2017-09-25,9.819999694824219,9.710000038146973,9.770000457763672,9.75,4341390.0,9.431146621704102
2017-09-26,9.779999732971191,9.609999656677246,9.75,9.65999984741211,4514778.0,9.34408950805664
2017-09-27,9.680000305175781,9.579999923706055,9.619999885559082,9.609999656677246,3572825.0,9.295723915100098
2017-09-28,9.760000228881836,9.579999923706055,9.600000381469727,9.670000076293945,4562693.0,9.35376262664795
2017-09-29,9.760000228881836,9.630000114440918,9.680000305175781,9.720000267028809,4537351.0,9.402128219604492
2017-10-09,9.880000114440918,9.6899995803833,9.779999732971191,9.800000190734863,8467535.0,9.479511260986328
2017-10-10,9.930000305175781,9.770000457763672,9.8100004196167,9.869999885559082,5493769.0,9.547221183776855
2017-10-11,10.279999732971191,9.829999923706055,9.890000343322754,10.109999656677246,21538687.0,9.779373168945312
2017-10-12,10.119999885559082,9.949999809265137,10.109999656677246,10.020000457763672,9783442.0,9.692317008972168
2017-10-13,10.180000305175781,9.970000267028809,10.020000457763672,10.069999694824219,7012635.0,9.740680694580078
2017-10-16,10.25,9.899999618530273,10.09000015258789,9.920000076293945,9762209.0,9.595586776733398
2017-10-17,9.989999771118164,9.850000381469727,9.920000076293945,9.869999885559082,4114325.0,9.547221183776855
2017-10-18,9.9399995803833,9.779999732971191,9.869999885559082,9.779999732971191,4584369.0,9.460165023803711
2017-10-19,10.039999961853027,9.75,9.760000228881836,9.949999809265137,8852298.0,9.624605178833008
2017-10-20,9.920000076293945,9.680000305175781,9.899999618530273,9.779999732971191,8594465.0,9.460165023803711
2017-10-23,9.899999618530273,9.739999771118164,9.800000190734863,9.890000343322754,7743173.0,9.566568374633789
2017-10-24,9.880000114440918,9.710000038146973,9.859999656677246,9.729999542236328,5970884.0,9.411800384521484
2017-10-25,9.760000228881836,9.569999694824219,9.699999809265137,9.640000343322754,8732999.0,9.32474422454834
2017-10-26,9.84000015258789,9.670000076293945,9.680000305175781,9.710000038146973,7881301.0,9.392454147338867
2017-10-27,9.920000076293945,9.600000381469727,9.65999984741211,9.850000381469727,10078443.0,9.527875900268555
2017-10-30,9.84000015258789,9.470000267028809,9.779999732971191,9.5600004196167,8421198.0,9.247361183166504
2017-10-31,9.65999984741211,9.520000457763672,9.5600004196167,9.649999618530273,3787013.0,9.334416389465332
2017-11-01,9.720000267028809,9.569999694824219,9.600000381469727,9.640000343322754,3288300.0,9.32474422454834
2017-11-02,9.640000343322754,9.470000267028809,9.59000015258789,9.550000190734863,4239755.0,9.237687110900879
2017-11-03,9.5600004196167,9.319999694824219,9.539999961853027,9.350000381469727,4673460.0,9.044227600097656
2017-11-06,9.4399995803833,9.279999732971191,9.350000381469727,9.40999984741211,3638125.0,9.102265357971191
2017-11-07,9.619999885559082,9.34000015258789,9.430000305175781,9.510000228881836,6459581.0,9.198994636535645
2017-11-08,9.600000381469727,9.479999542236328,9.5,9.5,3987625.0,9.189322471618652
2017-11-09,9.649999618530273,9.489999771118164,9.5,9.510000228881836,3304670.0,9.198994636535645
2017-11-10,9.739999771118164,9.460000038146973,9.5,9.729999542236328,7693979.0,9.411800384521484
2017-11-13,9.760000228881836,9.600000381469727,9.760000228881836,9.699999809265137,5059161.0,9.382781028747559
2017-11-14,9.75,9.5,9.720000267028809,9.59000015258789,4314679.0,9.276378631591797
2017-11-15,9.670000076293945,9.460000038146973,9.579999923706055,9.489999771118164,3969365.0,9.179649353027344
2017-11-16,9.579999923706055,9.420000076293945,9.489999771118164,9.479999542236328,3690141.0,9.169975280761719
2017-11-17,9.520000457763672,9.050000190734863,9.520000457763672,9.140000343322754,7777524.0,8.841094970703125
2017-11-20,9.1899995803833,8.970000267028809,9.140000343322754,9.170000076293945,3760803.0,8.870113372802734
2017-11-21,9.239999771118164,9.079999923706055,9.149999618530273,9.15999984741211,2676291.0,8.860441207885742
2017-11-22,9.229999542236328,9.119999885559082,9.180000305175781,9.199999809265137,3296005.0,8.899133682250977
2017-11-23,9.220000267028809,8.970000267028809,9.220000267028809,8.979999542236328,3498255.0,8.68632698059082
2017-11-24,9.029999732971191,8.949999809265137,8.979999542236328,8.970000267028809,1879751.0,8.676654815673828
2017-11-27,9.020000457763672,8.869999885559082,8.970000267028809,8.949999809265137,2575252.0,8.657308578491211
2017-11-28,9.010000228881836,8.930000305175781,8.949999809265137,9.0,1481041.0,8.705673217773438
2017-11-29,9.029999732971191,8.890000343322754,9.010000228881836,8.979999542236328,2596548.0,8.68632698059082
2017-11-30,9.029999732971191,8.890000343322754,9.0,9.020000457763672,2652469.0,8.725020408630371
2017-12-01,9.0600004196167,8.899999618530273,8.989999771118164,9.050000190734863,2778382.0,8.75403881072998
2017-12-04,9.15999984741211,8.979999542236328,9.029999732971191,9.130000114440918,3776996.0,8.831422805786133
2017-12-05,9.199999809265137,8.890000343322754,9.130000114440918,8.970000267028809,2903062.0,8.676654815673828
2017-12-06,9.050000190734863,8.890000343322754,8.949999809265137,9.029999732971191,2711532.0,8.734692573547363
2017-12-07,9.09000015258789,8.949999809265137,9.029999732971191,9.050000190734863,2098569.0,8.75403881072998
2017-12-08,9.09000015258789,9.0,9.050000190734863,9.069999694824219,1389195.0,8.773383140563965
2017-12-11,9.140000343322754,9.050000190734863,9.050000190734863,9.109999656677246,1926937.0,8.8120756149292
2017-12-12,9.220000267028809,9.069999694824219,9.100000381469727,9.09000015258789,4134000.0,8.792730331420898
2017-12-13,9.1899995803833,9.050000190734863,9.09000015258789,9.1899995803833,2717453.0,8.889460563659668
2017-12-14,9.180000305175781,9.069999694824219,9.170000076293945,9.109999656677246,1964900.0,8.8120756149292
2017-12-15,9.130000114440918,9.020000457763672,9.09000015258789,9.020000457763672,1643200.0,8.725020408630371
2017-12-18,9.130000114440918,9.020000457763672,9.020000457763672,9.029999732971191,1348388.0,8.734692573547363
2017-12-19,9.15999984741211,9.039999961853027,9.039999961853027,9.140000343322754,2410135.0,8.841094970703125
2017-12-20,9.15999984741211,9.079999923706055,9.149999618530273,9.079999923706055,2744661.0,8.78305721282959
2017-12-21,9.109999656677246,9.010000228881836,9.09000015258789,9.029999732971191,2678549.0,8.734692573547363
2017-12-22,9.300000190734863,8.970000267028809,9.029999732971191,9.220000267028809,7788067.0,8.918478965759277
2017-12-25,9.4399995803833,9.15999984741211,9.15999984741211,9.220000267028809,8747862.0,8.918478965759277
2017-12-26,9.569999694824219,9.180000305175781,9.199999809265137,9.479999542236328,12117724.0,9.169975280761719
2017-12-27,9.460000038146973,9.289999961853027,9.40999984741211,9.369999885559082,5923430.0,9.063572883605957
2017-12-28,9.470000267028809,9.289999961853027,9.380000114440918,9.390000343322754,5935389.0,9.08292007446289
2017-12-29,9.420000076293945,9.25,9.359999656677246,9.390000343322754,4749980.0,9.08292007446289
2018-01-02,9.4399995803833,9.319999694824219,9.430000305175781,9.369999885559082,3554899.0,9.063572883605957
2018-01-03,9.430000305175781,9.329999923706055,9.369999885559082,9.380000114440918,4204571.0,9.073246955871582
2018-01-04,9.479999542236328,9.350000381469727,9.350000381469727,9.430000305175781,4397488.0,9.121611595153809
2018-01-05,9.6899995803833,9.430000305175781,9.449999809265137,9.680000305175781,10245126.0,9.363435745239258
2018-01-08,9.65999984741211,9.479999542236328,9.65999984741211,9.569999694824219,6158558.0,9.25703239440918
2018-01-09,9.619999885559082,9.470000267028809,9.539999961853027,9.520000457763672,7242258.0,9.20866870880127
2018-01-10,9.539999961853027,9.319999694824219,9.539999961853027,9.460000038146973,5036167.0,9.150630950927734
2018-01-11,9.460000038146973,9.350000381469727,9.460000038146973,9.430000305175781,2850021.0,9.121611595153809
2018-01-12,9.460000038146973,9.25,9.40999984741211,9.420000076293945,4573327.0,9.1119384765625
2018-01-15,9.399999618530273,9.109999656677246,9.399999618530273,9.140000343322754,5780300.0,8.841094970703125
2018-01-16,9.390000343322754,9.140000343322754,9.15999984741211,9.359999656677246,5478398.0,9.053899765014648
2018-01-17,9.350000381469727,9.210000038146973,9.34000015258789,9.25,3606853.0,8.947497367858887
2018-01-18,9.40999984741211,9.220000267028809,9.220000267028809,9.289999961853027,3760490.0,8.986189842224121
2018-01-19,9.359999656677246,9.199999809265137,9.279999732971191,9.229999542236328,3833223.0,8.928152084350586
2018-01-22,9.380000114440918,9.210000038146973,9.229999542236328,9.34000015258789,4760220.0,9.034554481506348
2018-01-23,9.359999656677246,9.25,9.350000381469727,9.300000190734863,3802086.0,8.995863914489746
2018-01-24,9.319999694824219,9.1899995803833,9.319999694824219,9.289999961853027,4085576.0,8.986189842224121
2018-01-25,9.59000015258789,9.350000381469727,9.5,9.399999618530273,8017047.0,9.092592239379883
2018-01-26,9.970000267028809,9.4399995803833,9.4399995803833,9.75,19048362.0,9.431146621704102
2018-01-29,9.8100004196167,9.520000457763672,9.699999809265137,9.600000381469727,9729938.0,9.286052703857422
2018-01-30,9.609999656677246,9.460000038146973,9.539999961853027,9.600000381469727,4633243.0,9.286052703857422
2018-01-31,9.729999542236328,9.470000267028809,9.550000190734863,9.550000190734863,6255165.0,9.237687110900879
2018-02-01,9.510000228881836,9.010000228881836,9.460000038146973,9.039999961853027,11198186.0,8.744365692138672
2018-02-02,9.140000343322754,8.779999732971191,9.0600004196167,8.829999923706055,6433611.0,8.54123306274414
2018-02-05,8.84000015258789,8.609999656677246,8.65999984741211,8.75,4423847.0,8.463850021362305
2018-02-06,8.670000076293945,8.34000015258789,8.609999656677246,8.420000076293945,7428028.0,8.144641876220703
2018-02-07,8.630000114440918,8.289999961853027,8.529999732971191,8.420000076293945,4936041.0,8.144641876220703
2018-02-08,8.520000457763672,8.359999656677246,8.359999656677246,8.460000038146973,3010101.0,8.183333396911621
2018-02-09,8.34000015258789,8.100000381469727,8.270000457763672,8.210000038146973,4975183.0,7.9415082931518555
2018-02-12,8.380000114440918,8.210000038146973,8.329999923706055,8.329999923706055,2597735.0,8.057584762573242
2018-02-13,8.430000305175781,8.260000228881836,8.380000114440918,8.270000457763672,3067525.0,7.999546527862549
2018-02-14,8.359999656677246,8.279999732971191,8.329999923706055,8.350000381469727,1929281.0,8.07693099975586
2018-02-22,8.479999542236328,8.369999885559082,8.420000076293945,8.449999809265137,2218761.0,8.173660278320312
2018-02-23,8.539999961853027,8.40999984741211,8.4399995803833,8.449999809265137,1615959.0,8.173660278320312
2018-02-26,8.550000190734863,8.430000305175781,8.460000038146973,8.520000457763672,2594133.0,8.241371154785156
2018-02-27,8.539999961853027,8.380000114440918,8.520000457763672,8.449999809265137,4221801.0,8.173660278320312
2018-02-28,8.460000038146973,8.329999923706055,8.369999885559082,8.399999618530273,3333181.0,8.12529468536377
2018-03-01,8.4399995803833,8.350000381469727,8.390000343322754,8.420000076293945,3412272.0,8.144641876220703
2018-03-02,8.430000305175781,8.359999656677246,8.359999656677246,8.390000343322754,2369981.0,8.115622520446777
2018-03-05,8.430000305175781,8.380000114440918,8.390000343322754,8.420000076293945,1949974.0,8.144641876220703
2018-03-06,8.529999732971191,8.399999618530273,8.4399995803833,8.5,3715838.0,8.222024917602539
2018-03-07,8.619999885559082,8.470000267028809,8.479999542236328,8.550000190734863,5257734.0,8.270389556884766
2018-03-08,8.609999656677246,8.510000228881836,8.529999732971191,8.600000381469727,3421467.0,8.318755149841309
2018-03-09,8.649999618530273,8.569999694824219,8.569999694824219,8.630000114440918,3696847.0,8.347773551940918
2018-03-12,8.720000267028809,8.630000114440918,8.630000114440918,8.6899995803833,4414423.0,8.405811309814453
2018-03-13,8.720000267028809,8.640000343322754,8.6899995803833,8.670000076293945,3432536.0,8.386466026306152
2018-03-14,8.710000038146973,8.550000190734863,8.6899995803833,8.569999694824219,2920301.0,8.289734840393066
2018-03-15,8.630000114440918,8.529999732971191,8.550000190734863,8.5600004196167,3984199.0,8.28006362915039
2018-03-16,8.739999771118164,8.550000190734863,8.600000381469727,8.5600004196167,4786220.0,8.28006362915039
2018-03-19,8.569999694824219,8.5,8.550000190734863,8.520000457763672,3403500.0,8.241371154785156
2018-03-20,8.520000457763672,8.399999618530273,8.520000457763672,8.510000228881836,2754510.0,8.231698036193848
2018-03-21,8.5600004196167,8.449999809265137,8.479999542236328,8.460000038146973,3305961.0,8.183333396911621
2018-03-22,8.510000228881836,8.430000305175781,8.479999542236328,8.449999809265137,2233400.0,8.173660278320312
2018-03-23,8.34000015258789,8.100000381469727,8.279999732971191,8.199999809265137,5651928.0,7.931835174560547
2018-03-26,8.239999771118164,8.0600004196167,8.119999885559082,8.210000038146973,2960329.0,7.9415082931518555
2018-03-27,8.329999923706055,8.15999984741211,8.260000228881836,8.25,4902419.0,7.98020076751709
2018-03-28,8.289999961853027,8.15999984741211,8.180000305175781,8.220000267028809,2984802.0,7.951181888580322
2018-03-29,8.319999694824219,8.199999809265137,8.220000267028809,8.300000190734863,2906291.0,8.028565406799316
2018-03-30,8.420000076293945,8.300000190734863,8.34000015258789,8.319999694824219,4310724.0,8.047911643981934
2018-04-02,8.380000114440918,8.3100004196167,8.350000381469727,8.319999694824219,3520662.0,8.047911643981934
2018-04-03,8.460000038146973,8.239999771118164,8.3100004196167,8.4399995803833,6364498.0,8.163986206054688
2018-04-04,8.510000228881836,8.350000381469727,8.399999618530273,8.390000343322754,5319390.0,8.115622520446777
2018-04-09,8.420000076293945,8.319999694824219,8.369999885559082,8.40999984741211,3916742.0,8.134968757629395
2018-04-10,8.449999809265137,8.350000381469727,8.40999984741211,8.40999984741211,3280551.0,8.134968757629395
2018-04-11,8.479999542236328,8.399999618530273,8.430000305175781,8.449999809265137,2873117.0,8.173660278320312
2018-04-12,8.529999732971191,8.420000076293945,8.449999809265137,8.489999771118164,3326400.0,8.212352752685547
2018-04-13,8.520000457763672,8.420000076293945,8.489999771118164,8.460000038146973,2329701.0,8.183333396911621
2018-04-16,8.479999542236328,8.329999923706055,8.4399995803833,8.350000381469727,3144133.0,8.07693099975586
2018-04-17,8.390000343322754,8.239999771118164,8.359999656677246,8.25,2946163.0,7.98020076751709
2018-04-18,8.369999885559082,8.239999771118164,8.270000457763672,8.359999656677246,2891990.0,8.086603164672852
2018-04-19,8.420000076293945,8.329999923706055,8.359999656677246,8.350000381469727,2865530.0,8.07693099975586
2018-04-20,8.369999885559082,8.020000457763672,8.350000381469727,8.069999694824219,6586505.0,7.806087493896484
2018-04-23,8.130000114440918,7.940000057220459,8.039999961853027,8.020000457763672,3634714.0,7.757722854614258
2018-04-24,8.149999618530273,8.0,8.010000228881836,8.100000381469727,2890185.0,7.835106372833252
2018-04-25,8.149999618530273,8.039999961853027,8.069999694824219,8.149999618530273,2829887.0,7.8834710121154785
2018-04-26,8.149999618530273,7.989999771118164,8.100000381469727,8.020000457763672,2676628.0,7.757722854614258
2018-04-27,8.079999923706055,8.0,8.050000190734863,8.039999961853027,2337247.0,7.777068138122559
2018-05-02,8.180000305175781,8.039999961853027,8.079999923706055,8.170000076293945,4102926.0,7.902817249298096
2018-05-03,8.359999656677246,8.09000015258789,8.15999984741211,8.34000015258789,6084258.0,8.06725788116455
2018-05-04,8.430000305175781,8.25,8.34000015258789,8.34000015258789,3723206.0,8.06725788116455
2018-05-07,8.539999961853027,8.289999961853027,8.289999961853027,8.529999732971191,5242911.0,8.251044273376465
2018-05-08,8.649999618530273,8.470000267028809,8.520000457763672,8.59000015258789,5188606.0,8.30908203125
2018-05-09,8.630000114440918,8.489999771118164,8.59000015258789,8.609999656677246,4724440.0,8.3284273147583
2018-05-10,8.65999984741211,8.5,8.609999656677246,8.59000015258789,4738571.0,8.30908203125
2018-05-11,8.649999618530273,8.529999732971191,8.600000381469727,8.59000015258789,3053430.0,8.30908203125
2018-05-14,8.649999618530273,8.539999961853027,8.59000015258789,8.550000190734863,3298156.0,8.270389556884766
2018-05-15,8.850000381469727,8.550000190734863,8.5600004196167,8.819999694824219,6985956.0,8.531559944152832
2018-05-16,9.0,8.630000114440918,8.699999809265137,8.8100004196167,8427166.0,8.61961555480957
2018-05-17,8.9399995803833,8.739999771118164,8.819999694824219,8.829999923706055,5391228.0,8.639183044433594
2018-05-18,8.880000114440918,8.680000305175781,8.880000114440918,8.779999732971191,4140959.0,8.590263366699219
2018-05-21,8.859999656677246,8.699999809265137,8.819999694824219,8.8100004196167,3565154.0,8.61961555480957
2018-05-22,8.800000190734863,8.649999618530273,8.800000190734863,8.699999809265137,4001124.0,8.511992454528809
2018-05-23,8.989999771118164,8.6899995803833,8.729999542236328,8.84000015258789,7011029.0,8.648967742919922
2018-05-24,8.859999656677246,8.649999618530273,8.859999656677246,8.680000305175781,4274351.0,8.492424964904785
2018-05-25,8.800000190734863,8.65999984741211,8.680000305175781,8.699999809265137,2566979.0,8.511992454528809
2018-05-28,9.130000114440918,8.600000381469727,8.699999809265137,8.9399995803833,9053416.0,8.746806144714355
2018-05-29,9.15999984741211,8.890000343322754,8.899999618530273,8.930000305175781,10840361.0,8.737022399902344
2018-05-30,8.890000343322754,8.619999885559082,8.880000114440918,8.75,7323750.0,8.560912132263184
2018-05-31,9.350000381469727,8.779999732971191,8.829999923706055,9.229999542236328,14085699.0,9.030538558959961
2018-06-01,9.220000267028809,8.789999961853027,9.199999809265137,8.899999618530273,13096818.0,8.707670211791992
2018-06-04,9.09000015258789,8.800000190734863,8.899999618530273,9.010000228881836,9267215.0,8.81529426574707
2018-06-05,9.350000381469727,8.90999984741211,8.960000038146973,9.329999923706055,16699961.0,9.128377914428711
2018-06-06,9.3100004196167,9.140000343322754,9.300000190734863,9.239999771118164,9721878.0,9.040323257446289
2018-06-07,9.270000457763672,8.989999771118164,9.239999771118164,9.039999961853027,9364258.0,8.844645500183105
2018-06-08,9.09000015258789,8.800000190734863,9.039999961853027,8.920000076293945,8789636.0,8.727238655090332
2018-06-11,8.90999984741211,8.600000381469727,8.819999694824219,8.680000305175781,8281055.0,8.492424964904785
2018-06-12,8.880000114440918,8.619999885559082,8.640000343322754,8.859999656677246,7350393.0,8.668535232543945
2018-06-13,8.859999656677246,8.699999809265137,8.800000190734863,8.729999542236328,5869574.0,8.541343688964844
2018-06-14,8.880000114440918,8.600000381469727,8.699999809265137,8.609999656677246,5591329.0,8.42393684387207
2018-06-15,8.670000076293945,8.350000381469727,8.59000015258789,8.449999809265137,6907426.0,8.26739501953125
2018-06-19,8.640000343322754,7.869999885559082,8.399999618530273,8.069999694824219,11613040.0,7.895606517791748
2018-06-20,8.300000190734863,8.029999732971191,8.100000381469727,8.229999542236328,8052539.0,8.052148818969727
2018-06-21,8.270000457763672,8.020000457763672,8.239999771118164,8.029999732971191,5255194.0,7.856470584869385
2018-06-22,8.399999618530273,7.900000095367432,8.0,8.25,6164496.0,8.071717262268066
2018-06-25,8.430000305175781,8.239999771118164,8.319999694824219,8.279999732971191,4496321.0,8.101068496704102
2018-06-26,8.34000015258789,8.170000076293945,8.220000267028809,8.260000228881836,3400597.0,8.081501007080078
2018-06-27,8.3100004196167,8.020000457763672,8.279999732971191,8.050000190734863,3888038.0,7.876039028167725
2018-06-28,8.130000114440918,7.980000019073486,8.0600004196167,8.010000228881836,3244855.0,7.8369035720825195
2018-06-29,8.1899995803833,8.010000228881836,8.010000228881836,8.149999618530273,3504450.0,7.973877429962158
2018-07-02,8.329999923706055,8.0,8.149999618530273,8.069999694824219,5079705.0,7.895606517791748
2018-07-03,8.100000381469727,7.800000190734863,8.079999923706055,8.0,6877663.0,7.82711935043335
2018-07-04,7.980000019073486,7.849999904632568,7.940000057220459,7.900000095367432,3395884.0,7.729280471801758
2018-07-05,7.949999809265137,7.650000095367432,7.900000095367432,7.670000076293945,4178376.0,7.504251003265381
2018-07-06,7.760000228881836,7.550000190734863,7.71999979019165,7.679999828338623,4946716.0,7.514034271240234
2018-07-09,7.940000057220459,7.639999866485596,7.699999809265137,7.900000095367432,6940935.0,7.729280471801758
2018-07-10,7.96999979019165,7.829999923706055,7.889999866485596,7.949999809265137,3710811.0,7.778199672698975
2018-07-11,7.849999904632568,7.690000057220459,7.820000171661377,7.78000020980835,3148766.0,7.611873626708984
2018-07-12,8.020000457763672,7.78000020980835,7.78000020980835,7.980000019073486,4262674.0,7.807551383972168
2018-07-13,8.079999923706055,7.949999809265137,8.0,8.069999694824219,3391245.0,7.895606517791748
2018-07-16,8.069999694824219,7.949999809265137,8.010000228881836,8.020000457763672,2424208.0,7.8466877937316895
2018-07-17,8.0600004196167,7.940000057220459,8.029999732971191,8.050000190734863,2499474.0,7.876039028167725
2018-07-18,8.130000114440918,7.980000019073486,8.020000457763672,8.0,3634032.0,7.82711935043335
2018-07-19,8.039999961853027,7.840000152587891,8.0,7.880000114440918,2720538.0,7.709712505340576
2018-07-20,7.989999771118164,7.820000171661377,7.849999904632568,7.940000057220459,2693482.0,7.768415927886963
2018-07-23,8.15999984741211,7.860000133514404,7.900000095367432,8.09000015258789,5594981.0,7.915174961090088
2018-07-24,8.34000015258789,8.039999961853027,8.109999656677246,8.229999542236328,5388483.0,8.052148818969727
2018-07-25,8.279999732971191,8.15999984741211,8.220000267028809,8.229999542236328,2982353.0,8.052148818969727
2018-07-26,8.300000190734863,8.149999618530273,8.220000267028809,8.180000305175781,2870540.0,8.003230094909668
2018-07-27,8.329999923706055,8.149999618530273,8.199999809265137,8.239999771118164,4204751.0,8.061933517456055
2018-07-30,8.15999984741211,7.929999828338623,8.109999656677246,8.020000457763672,7719089.0,7.8466877937316895
2018-07-31,8.029999732971191,7.900000095367432,8.020000457763672,8.029999732971191,3564672.0,7.856470584869385
2018-08-01,8.050000190734863,7.909999847412109,8.029999732971191,7.929999828338623,3684146.0,7.758631706237793
2018-08-02,7.920000076293945,7.650000095367432,7.909999847412109,7.739999771118164,4646994.0,7.572737693786621
2018-08-03,7.789999961853027,7.650000095367432,7.75,7.760000228881836,3036150.0,7.592306137084961
2018-08-06,7.789999961853027,7.630000114440918,7.75,7.679999828338623,2617786.0,7.514034271240234
2018-08-07,7.820000171661377,7.650000095367432,7.699999809265137,7.800000190734863,3232289.0,7.631441593170166
2018-08-08,7.849999904632568,7.71999979019165,7.840000152587891,7.730000019073486,3172452.0,7.562953948974609
2018-08-09,7.940000057220459,7.710000038146973,7.730000019073486,7.880000114440918,4180935.0,7.709712505340576
2018-08-10,7.909999847412109,7.690000057220459,7.829999923706055,7.78000020980835,6829511.0,7.611873626708984
2018-08-13,7.730000019073486,7.579999923706055,7.699999809265137,7.730000019073486,5266892.0,7.562953948974609
2018-08-14,7.730000019073486,7.630000114440918,7.71999979019165,7.690000057220459,2948583.0,7.523818492889404
2018-08-15,7.699999809265137,7.579999923706055,7.690000057220459,7.619999885559082,3762638.0,7.455331325531006
2018-08-16,7.619999885559082,7.489999771118164,7.570000171661377,7.519999980926514,3086905.0,7.357491970062256
2018-08-17,7.590000152587891,7.460000038146973,7.579999923706055,7.46999979019165,2631040.0,7.308572292327881
2018-08-20,7.489999771118164,7.269999980926514,7.449999809265137,7.409999847412109,4332257.0,7.249869346618652
2018-08-21,7.489999771118164,7.389999866485596,7.409999847412109,7.489999771118164,3076617.0,7.3281402587890625
2018-08-22,7.480000019073486,7.340000152587891,7.480000019073486,7.369999885559082,2421165.0,7.210733413696289
2018-08-23,7.449999809265137,7.360000133514404,7.360000133514404,7.389999866485596,2369343.0,7.230301380157471
2018-08-24,7.440000057220459,7.360000133514404,7.380000114440918,7.389999866485596,1454709.0,7.230301380157471
2018-08-27,7.53000020980835,7.400000095367432,7.400000095367432,7.510000228881836,3519743.0,7.347708702087402
2018-08-28,7.539999961853027,7.46999979019165,7.5,7.5,2691800.0,7.337924480438232
2018-08-29,7.519999980926514,7.360000133514404,7.510000228881836,7.400000095367432,3229319.0,7.240085601806641
2018-08-30,7.409999847412109,7.329999923706055,7.389999866485596,7.360000133514404,2160810.0,7.2009501457214355
2018-08-31,7.380000114440918,7.289999961853027,7.360000133514404,7.309999942779541,2149463.0,7.1520304679870605
2018-09-03,7.329999923706055,7.239999771118164,7.300000190734863,7.320000171661377,1517689.0,7.161814212799072
2018-09-04,7.389999866485596,7.269999980926514,7.320000171661377,7.369999885559082,4085868.0,7.210733413696289
2018-09-05,7.340000152587891,7.269999980926514,7.329999923706055,7.28000020980835,1733100.0,7.122678756713867
2018-09-06,7.300000190734863,7.199999809265137,7.28000020980835,7.230000019073486,1846200.0,7.073759078979492
2018-09-07,7.329999923706055,7.210000038146973,7.25,7.230000019073486,2182077.0,7.073759078979492
2018-09-10,7.28000020980835,7.130000114440918,7.230000019073486,7.130000114440918,2468703.0,6.9759202003479
2018-09-11,7.170000076293945,7.110000133514404,7.150000095367432,7.139999866485596,1387847.0,6.985703945159912
2018-09-12,7.159999847412109,7.099999904632568,7.139999866485596,7.130000114440918,1491637.0,6.9759202003479
2018-09-13,7.199999809265137,7.039999961853027,7.159999847412109,7.139999866485596,2819477.0,6.985703945159912
2018-09-14,7.260000228881836,7.050000190734863,7.139999866485596,7.199999809265137,4590480.0,7.044407367706299
2018-09-17,7.199999809265137,7.090000152587891,7.139999866485596,7.119999885559082,2245134.0,6.9661359786987305
2018-09-18,7.260000228881836,7.090000152587891,7.130000114440918,7.239999771118164,2695580.0,7.083542823791504
2018-09-19,7.360000133514404,7.21999979019165,7.21999979019165,7.300000190734863,4301138.0,7.142246723175049
2018-09-20,7.309999942779541,7.21999979019165,7.309999942779541,7.260000228881836,1779098.0,7.103111267089844
2018-09-21,7.349999904632568,7.21999979019165,7.269999980926514,7.329999923706055,5711353.0,7.171597957611084
2018-09-25,7.349999904632568,7.260000228881836,7.300000190734863,7.269999980926514,2862600.0,7.112894535064697
2018-09-26,7.489999771118164,7.269999980926514,7.289999961853027,7.380000114440918,6785241.0,7.220517635345459
2018-09-27,7.420000076293945,7.320000171661377,7.380000114440918,7.329999923706055,3997940.0,7.171597957611084
2018-09-28,7.389999866485596,7.28000020980835,7.360000133514404,7.349999904632568,2840765.0,7.191165924072266
2018-10-08,7.269999980926514,7.150000095367432,7.269999980926514,7.159999847412109,3386729.0,7.005271911621094
2018-10-09,7.269999980926514,7.159999847412109,7.159999847412109,7.210000038146973,2149871.0,7.054191589355469
2018-10-10,7.28000020980835,7.179999828338623,7.239999771118164,7.199999809265137,1795713.0,7.044407367706299
2018-10-11,7.090000152587891,6.610000133514404,7.090000152587891,6.639999866485596,6622219.0,6.496509075164795
2018-10-12,6.71999979019165,6.389999866485596,6.599999904632568,6.630000114440918,5906609.0,6.486725330352783
2018-10-15,6.659999847412109,6.519999980926514,6.630000114440918,6.53000020980835,2891800.0,6.388886451721191
2018-10-16,6.579999923706055,6.389999866485596,6.53000020980835,6.420000076293945,3453876.0,6.28126335144043
2018-10-17,6.550000190734863,6.420000076293945,6.46999979019165,6.510000228881836,2499960.0,6.36931848526001
2018-10-18,6.5,6.360000133514404,6.489999771118164,6.360000133514404,1779502.0,6.222559928894043
2018-10-19,6.539999961853027,6.260000228881836,6.300000190734863,6.53000020980835,4536419.0,6.388886451721191
2018-10-22,6.869999885559082,6.539999961853027,6.550000190734863,6.789999961853027,5852548.0,6.643267631530762
2018-10-23,6.820000171661377,6.630000114440918,6.75,6.639999866485596,4157901.0,6.496509075164795
2018-10-24,6.710000038146973,6.590000152587891,6.610000133514404,6.639999866485596,1903680.0,6.496509075164795
2018-10-25,6.639999866485596,6.480000019073486,6.53000020980835,6.599999904632568,2480854.0,6.45737361907959
2018-10-26,6.679999828338623,6.590000152587891,6.610000133514404,6.630000114440918,1288169.0,6.486725330352783
2018-10-29,6.650000095367432,6.440000057220459,6.650000095367432,6.489999771118164,1877002.0,6.349750518798828
2018-10-30,6.639999866485596,6.429999828338623,6.480000019073486,6.559999942779541,2060387.0,6.418237686157227
2018-10-31,6.679999828338623,6.53000020980835,6.650000095367432,6.579999923706055,2810020.0,6.437805652618408
2018-11-01,6.679999828338623,6.590000152587891,6.610000133514404,6.650000095367432,3324951.0,6.506293296813965
2018-11-02,6.789999961853027,6.690000057220459,6.699999809265137,6.769999980926514,3499990.0,6.62369966506958
2018-11-05,6.800000190734863,6.679999828338623,6.78000020980835,6.760000228881836,2836949.0,6.613915920257568
2018-11-06,6.75,6.659999847412109,6.75,6.730000019073486,2493300.0,6.584564208984375
2018-11-07,6.769999980926514,6.670000076293945,6.71999979019165,6.690000057220459,3517632.0,6.54542875289917
2018-11-08,6.760000228881836,6.670000076293945,6.699999809265137,6.710000038146973,2800650.0,6.564996242523193
2018-11-09,6.730000019073486,6.659999847412109,6.699999809265137,6.679999828338623,1414500.0,6.53564453125
2018-11-12,6.800000190734863,6.650000095367432,6.690000057220459,6.800000190734863,3863090.0,6.653051853179932
2018-11-13,6.949999809265137,6.710000038146973,6.739999771118164,6.909999847412109,5624051.0,6.760674476623535
2018-11-14,6.920000076293945,6.800000190734863,6.900000095367432,6.860000133514404,4193189.0,6.711755275726318
2018-11-15,6.909999847412109,6.829999923706055,6.860000133514404,6.909999847412109,3461040.0,6.760674476623535
2018-11-16,7.150000095367432,6.880000114440918,6.920000076293945,7.019999980926514,7042136.0,6.868297100067139
2018-11-19,7.059999942779541,6.800000190734863,7.03000020980835,7.03000020980835,5588358.0,6.878081321716309
2018-11-20,7.050000190734863,6.829999923706055,6.96999979019165,6.860000133514404,3618097.0,6.711755275726318
2018-11-21,6.909999847412109,6.800000190734863,6.800000190734863,6.900000095367432,1873374.0,6.750890731811523
2018-11-22,7.059999942779541,6.880000114440918,6.900000095367432,7.019999980926514,3941150.0,6.868297100067139
2018-11-23,7.03000020980835,6.769999980926514,7.019999980926514,6.800000190734863,2780900.0,6.653051853179932
2018-11-26,6.880000114440918,6.71999979019165,6.730000019073486,6.760000228881836,2178182.0,6.613915920257568
2018-11-27,6.820000171661377,6.75,6.800000190734863,6.75,1223900.0,6.604132175445557
2018-11-28,6.860000133514404,6.730000019073486,6.789999961853027,6.840000152587891,1695600.0,6.692187309265137
2018-11-29,6.940000057220459,6.75,6.860000133514404,6.75,2228391.0,6.604132175445557
2018-11-30,6.820000171661377,6.699999809265137,6.730000019073486,6.760000228881836,1909585.0,6.613915920257568
2018-12-03,7.019999980926514,6.860000133514404,6.900000095367432,7.0,3949054.0,6.848729610443115
2018-12-04,7.03000020980835,6.949999809265137,6.96999979019165,7.010000228881836,2706659.0,6.858513832092285
2018-12-05,7.050000190734863,6.880000114440918,6.929999828338623,6.96999979019165,2822543.0,6.819377422332764
2018-12-06,7.0,6.909999847412109,6.980000019073486,6.909999847412109,2619886.0,6.760674476623535
2018-12-07,6.989999771118164,6.909999847412109,6.929999828338623,6.960000038146973,1340320.0,6.80959415435791
2018-12-10,6.949999809265137,6.840000152587891,6.929999828338623,6.869999885559082,1465900.0,6.721538543701172
2018-12-11,6.920000076293945,6.849999904632568,6.869999885559082,6.880000114440918,1457700.0,6.731322765350342
2018-12-12,6.949999809265137,6.869999885559082,6.900000095367432,6.929999828338623,1785350.0,6.780241966247559
2018-12-13,7.090000152587891,6.889999866485596,6.940000057220459,7.019999980926514,3516204.0,6.868297100067139
2018-12-14,7.0,6.78000020980835,7.0,6.869999885559082,2864801.0,6.721538543701172
2018-12-17,6.880000114440918,6.760000228881836,6.849999904632568,6.809999942779541,1972800.0,6.662835597991943
2018-12-18,6.820000171661377,6.699999809265137,6.75,6.75,1897966.0,6.604132175445557
2018-12-19,6.800000190734863,6.690000057220459,6.75,6.699999809265137,1467985.0,6.555212497711182
2018-12-20,6.71999979019165,6.639999866485596,6.690000057220459,6.670000076293945,1624620.0,6.525860786437988
2018-12-21,6.690000057220459,6.610000133514404,6.679999828338623,6.639999866485596,1550500.0,6.496509075164795
2018-12-24,6.670000076293945,6.599999904632568,6.639999866485596,6.650000095367432,2241600.0,6.506293296813965
2018-12-25,6.619999885559082,6.5,6.619999885559082,6.579999923706055,2220746.0,6.437805652618408
2018-12-26,6.610000133514404,6.519999980926514,6.610000133514404,6.550000190734863,1544400.0,6.408454418182373
2018-12-27,6.639999866485596,6.539999961853027,6.619999885559082,6.550000190734863,1847662.0,6.408454418182373
2018-12-28,6.630000114440918,6.550000190734863,6.550000190734863,6.599999904632568,1979453.0,6.45737361907959
2019-01-02,6.639999866485596,6.489999771118164,6.630000114440918,6.53000020980835,2248398.0,6.388886451721191
2019-01-03,6.579999923706055,6.5,6.53000020980835,6.510000228881836,1572300.0,6.36931848526001
2019-01-04,6.71999979019165,6.46999979019165,6.5,6.650000095367432,2894798.0,6.506293296813965
2019-01-07,6.739999771118164,6.650000095367432,6.510000228881836,6.699999809265137,3183894.0,6.555212497711182
2019-01-08,6.769999980926514,6.659999847412109,6.699999809265137,6.730000019073486,1996571.0,6.584564208984375
2019-01-09,6.849999904632568,6.699999809265137,6.730000019073486,6.739999771118164,3155400.0,6.594347953796387
2019-01-10,6.789999961853027,6.71999979019165,6.739999771118164,6.739999771118164,2107624.0,6.594347953796387
2019-01-11,6.820000171661377,6.71999979019165,6.730000019073486,6.820000171661377,2136784.0,6.672619342803955
2019-01-14,6.829999923706055,6.699999809265137,6.820000171661377,6.71999979019165,2332134.0,6.574779987335205
2019-01-15,6.940000057220459,6.71999979019165,6.730000019073486,6.920000076293945,4264420.0,6.770458221435547
2019-01-16,6.940000057220459,6.840000152587891,6.920000076293945,6.869999885559082,2785884.0,6.721538543701172
2019-01-17,6.900000095367432,6.809999942779541,6.880000114440918,6.809999942779541,1340250.0,6.662835597991943
2019-01-18,6.920000076293945,6.809999942779541,6.809999942779541,6.900000095367432,2728974.0,6.750890731811523
2019-01-21,7.0,6.900000095367432,6.929999828338623,6.909999847412109,2360910.0,6.760674476623535
2019-01-22,6.940000057220459,6.849999904632568,6.929999828338623,6.860000133514404,2274052.0,6.711755275726318
2019-01-23,6.929999828338623,6.849999904632568,6.900000095367432,6.900000095367432,1602691.0,6.750890731811523
2019-01-24,6.940000057220459,6.849999904632568,6.909999847412109,6.880000114440918,1572616.0,6.731322765350342
2019-01-25,6.920000076293945,6.829999923706055,6.909999847412109,6.849999904632568,1673981.0,6.701971054077148
2019-01-28,6.940000057220459,6.800000190734863,6.860000133514404,6.820000171661377,1857910.0,6.672619342803955
2019-01-29,6.849999904632568,6.679999828338623,6.840000152587891,6.71999979019165,1826934.0,6.574779987335205
2019-01-30,6.789999961853027,6.679999828338623,6.760000228881836,6.679999828338623,1946201.0,6.53564453125
2019-01-31,6.75,6.53000020980835,6.679999828338623,6.619999885559082,2611985.0,6.476941108703613
2019-02-01,6.789999961853027,6.639999866485596,6.639999866485596,6.75,2258919.0,6.604132175445557
2019-02-11,6.909999847412109,6.730000019073486,6.75,6.880000114440918,2630281.0,6.731322765350342
2019-02-12,6.980000019073486,6.880000114440918,6.880000114440918,6.929999828338623,2941943.0,6.780241966247559
2019-02-13,7.0,6.920000076293945,6.960000038146973,6.980000019073486,4088034.0,6.829161643981934
2019-02-14,7.239999771118164,6.96999979019165,6.989999771118164,7.090000152587891,7113259.0,6.936784744262695
2019-02-15,7.119999885559082,7.03000020980835,7.090000152587891,7.050000190734863,3037784.0,6.89764928817749
2019-02-18,7.190000057220459,7.059999942779541,7.059999942779541,7.190000057220459,5822218.0,7.034623622894287
2019-02-19,7.210000038146973,7.139999866485596,7.170000076293945,7.159999847412109,3751480.0,7.005271911621094
2019-02-20,7.199999809265137,7.099999904632568,7.159999847412109,7.150000095367432,2497202.0,6.995488166809082
2019-02-21,7.179999828338623,7.03000020980835,7.099999904632568,7.090000152587891,4412740.0,6.936784744262695
2019-02-22,7.199999809265137,7.019999980926514,7.059999942779541,7.179999828338623,4952334.0,7.024839401245117
2019-02-25,7.440000057220459,7.170000076293945,7.21999979019165,7.420000076293945,9382807.0,7.259653091430664
2019-02-26,7.559999942779541,7.369999885559082,7.369999885559082,7.449999809265137,8594114.0,7.289004802703857
2019-02-27,7.670000076293945,7.329999923706055,7.389999866485596,7.489999771118164,7812051.0,7.3281402587890625
2019-02-28,7.550000190734863,7.380000114440918,7.429999828338623,7.440000057220459,5043549.0,7.279221057891846
2019-03-01,7.599999904632568,7.449999809265137,7.449999809265137,7.559999942779541,5432272.0,7.396627902984619
2019-03-04,7.829999923706055,7.510000228881836,7.590000152587891,7.730000019073486,9817659.0,7.562953948974609
2019-03-05,7.769999980926514,7.659999847412109,7.730000019073486,7.769999980926514,5444108.0,7.602089881896973
2019-03-06,7.829999923706055,7.659999847412109,7.769999980926514,7.739999771118164,9010671.0,7.572737693786621
2019-03-07,7.809999942779541,7.679999828338623,7.739999771118164,7.78000020980835,7572755.0,7.611873626708984
2019-03-08,7.730000019073486,7.449999809265137,7.710000038146973,7.550000190734863,7987051.0,7.386844158172607
2019-03-11,7.710000038146973,7.480000019073486,7.510000228881836,7.699999809265137,6760001.0,7.533602237701416
2019-03-12,8.0,7.699999809265137,7.710000038146973,7.940000057220459,13154281.0,7.768415927886963
2019-03-13,7.940000057220459,7.769999980926514,7.940000057220459,7.809999942779541,6149609.0,7.641225337982178
2019-03-14,7.849999904632568,7.599999904632568,7.769999980926514,7.679999828338623,4401465.0,7.514034271240234
2019-03-15,7.880000114440918,7.699999809265137,7.699999809265137,7.829999923706055,5027342.0,7.660792827606201
2019-03-18,8.199999809265137,7.800000190734863,7.849999904632568,8.100000381469727,11029904.0,7.9249587059021
2019-03-19,8.100000381469727,7.960000038146973,8.039999961853027,8.010000228881836,7244716.0,7.8369035720825195
2019-03-20,8.279999732971191,8.010000228881836,8.0600004196167,8.140000343322754,10380256.0,7.964094638824463
2019-03-21,8.25,8.020000457763672,8.119999885559082,8.119999885559082,8208013.0,7.944526195526123
2019-03-22,8.15999984741211,7.940000057220459,8.119999885559082,8.050000190734863,6633554.0,7.876039028167725
2019-03-25,8.069999694824219,7.880000114440918,7.96999979019165,7.96999979019165,4433534.0,7.797767639160156
2019-03-26,8.109999656677246,7.820000171661377,7.980000019073486,7.840000152587891,4842639.0,7.670577049255371
2019-03-27,7.929999828338623,7.690000057220459,7.840000152587891,7.929999828338623,3766534.0,7.758631706237793
2019-03-28,7.960000038146973,7.829999923706055,7.860000133514404,7.840000152587891,3266508.0,7.670577049255371
2019-03-29,8.09000015258789,7.820000171661377,7.820000171661377,8.079999923706055,5439072.0,7.90539026260376
2019-04-01,8.220000267028809,8.0600004196167,8.119999885559082,8.210000038146973,9251884.0,8.032581329345703
2019-04-02,8.210000038146973,8.130000114440918,8.210000038146973,8.170000076293945,5237869.0,7.993445873260498
2019-04-03,8.34000015258789,8.09000015258789,8.149999618530273,8.300000190734863,9895151.0,8.120636940002441
2019-04-04,8.489999771118164,8.199999809265137,8.300000190734863,8.420000076293945,10484726.0,8.238043785095215
2019-04-08,9.140000343322754,8.550000190734863,8.550000190734863,8.779999732971191,20558698.0,8.590263366699219
2019-04-09,8.979999542236328,8.619999885559082,8.979999542236328,8.739999771118164,10437389.0,8.551128387451172
2019-04-10,9.149999618530273,8.710000038146973,8.75,9.0600004196167,16722915.0,8.864213943481445
2019-04-11,9.0600004196167,8.600000381469727,9.0600004196167,8.619999885559082,10903891.0,8.433721542358398
2019-04-12,8.6899995803833,8.510000228881836,8.59000015258789,8.5600004196167,5731970.0,8.375018119812012
2019-04-15,8.720000267028809,8.399999618530273,8.670000076293945,8.420000076293945,8006344.0,8.238043785095215
2019-04-16,8.569999694824219,8.300000190734863,8.420000076293945,8.529999732971191,6310791.0,8.34566593170166
2019-04-17,8.569999694824219,8.420000076293945,8.479999542236328,8.550000190734863,5981331.0,8.365234375
2019-04-18,8.5600004196167,8.40999984741211,8.5,8.449999809265137,4181528.0,8.26739501953125
2019-04-19,8.699999809265137,8.420000076293945,8.4399995803833,8.649999618530273,7195280.0,8.463072776794434
2019-04-22,8.859999656677246,8.59000015258789,8.65999984741211,8.649999618530273,6683887.0,8.463072776794434
2019-04-23,8.760000228881836,8.510000228881836,8.699999809265137,8.550000190734863,4627123.0,8.365234375
2019-04-24,8.600000381469727,8.279999732971191,8.550000190734863,8.460000038146973,4890841.0,8.277178764343262
2019-04-25,8.34000015258789,7.960000038146973,8.34000015258789,7.96999979019165,11981679.0,7.797767639160156
2019-04-26,8.039999961853027,7.860000133514404,7.980000019073486,7.929999828338623,4773363.0,7.758631706237793
2019-05-06,7.690000057220459,7.210000038146973,7.659999847412109,7.380000114440918,7067156.0,7.220517635345459
2019-05-07,7.519999980926514,7.360000133514404,7.360000133514404,7.460000038146973,4026192.0,7.298789024353027
2019-05-08,7.559999942779541,7.28000020980835,7.300000190734863,7.449999809265137,3165500.0,7.289004802703857
2019-05-09,7.989999771118164,7.570000171661377,7.570000171661377,7.78000020980835,11931252.0,7.611873626708984
2019-05-10,8.050000190734863,7.769999980926514,7.900000095367432,7.900000095367432,8841333.0,7.729280471801758
2019-05-13,8.680000305175781,7.75,7.889999866485596,8.5600004196167,16995713.0,8.375018119812012
2019-05-14,8.579999923706055,8.300000190734863,8.380000114440918,8.479999542236328,9187948.0,8.296746253967285
2019-05-15,9.180000305175781,8.430000305175781,8.520000457763672,8.979999542236328,19570754.0,8.785941123962402
2019-05-16,9.25,8.859999656677246,8.949999809265137,9.140000343322754,19141739.0,8.942484855651855
2019-05-17,9.210000038146973,8.779999732971191,9.149999618530273,8.979999542236328,21768544.0,8.785941123962402
2019-05-20,9.010000228881836,8.479999542236328,8.989999771118164,8.859999656677246,16835207.0,8.668535232543945
2019-05-21,8.859999656677246,8.859999656677246,8.859999656677246,8.859999656677246,0.0,8.668535232543945
2019-05-22,10.1899995803833,9.420000076293945,10.1899995803833,9.420000076293945,32969727.0,9.21643352508545
2019-05-23,9.760000228881836,9.350000381469727,9.449999809265137,9.430000305175781,23786306.0,9.226217269897461
2019-05-24,10.149999618530273,9.3100004196167,9.3100004196167,9.550000190734863,22989841.0,9.343624114990234
2019-05-27,9.8100004196167,9.199999809265137,9.649999618530273,9.779999732971191,20208734.0,9.568653106689453
2019-05-28,9.739999771118164,9.350000381469727,9.699999809265137,9.380000114440918,19655277.0,9.177297592163086
2019-05-29,9.5600004196167,9.300000190734863,9.300000190734863,9.350000381469727,11852198.0,9.14794635772705
2019-05-30,9.460000038146973,9.0,9.319999694824219,9.460000038146973,14530512.0,9.255569458007812
2019-05-31,9.5,9.119999885559082,9.34000015258789,9.25,13570192.0,9.0501070022583
2019-06-03,9.449999809265137,9.010000228881836,9.220000267028809,9.0600004196167,9551803.0,8.864213943481445
2019-06-04,9.350000381469727,8.75,9.079999923706055,9.199999809265137,15756996.0,9.001187324523926
2019-06-05,9.420000076293945,9.130000114440918,9.25,9.199999809265137,8851343.0,9.001187324523926
2019-06-06,9.289999961853027,8.770000457763672,9.25,8.800000190734863,9426279.0,8.609831809997559
2019-06-10,8.960000038146973,8.699999809265137,8.859999656677246,8.850000381469727,6930322.0,8.658751487731934
2019-06-11,9.25,8.829999923706055,8.869999885559082,9.149999618530273,15004429.0,8.95226764678955
2019-06-12,9.079999923706055,8.779999732971191,9.029999732971191,8.829999923706055,9609726.0,8.734643936157227
2019-06-13,8.899999618530273,8.699999809265137,8.829999923706055,8.829999923706055,5724893.0,8.734643936157227
2019-06-14,8.859999656677246,8.279999732971191,8.84000015258789,8.279999732971191,12141585.0,8.190583229064941
2019-06-17,8.4399995803833,8.239999771118164,8.34000015258789,8.270000457763672,6387324.0,8.180691719055176
2019-06-18,8.369999885559082,8.25,8.260000228881836,8.3100004196167,4295965.0,8.220259666442871
2019-06-19,8.529999732971191,8.300000190734863,8.449999809265137,8.319999694824219,6595252.0,8.230151176452637
2019-06-20,8.619999885559082,8.220000267028809,8.279999732971191,8.579999923706055,13642384.0,8.487343788146973
2019-06-21,8.75,8.489999771118164,8.5600004196167,8.6899995803833,12838436.0,8.596155166625977
2019-06-24,8.970000267028809,8.600000381469727,8.670000076293945,8.770000457763672,12703825.0,8.675292015075684
2019-06-25,8.890000343322754,8.5600004196167,8.75,8.859999656677246,10150368.0,8.76431941986084
2019-06-26,8.880000114440918,8.729999542236328,8.75,8.800000190734863,6123313.0,8.704968452453613
2019-06-27,9.15999984741211,8.800000190734863,8.829999923706055,9.039999961853027,13703226.0,8.942376136779785
2019-06-28,9.079999923706055,8.850000381469727,9.0,8.859999656677246,8725036.0,8.76431941986084
2019-07-01,9.239999771118164,8.930000305175781,8.970000267028809,9.149999618530273,12641166.0,9.051187515258789
2019-07-02,9.960000038146973,9.119999885559082,9.170000076293945,9.680000305175781,24648477.0,9.575465202331543
2019-07-03,9.899999618530273,9.420000076293945,9.649999618530273,9.569999694824219,22163953.0,9.466651916503906
2019-07-04,9.600000381469727,9.260000228881836,9.59000015258789,9.359999656677246,11941673.0,9.258919715881348
2019-07-05,9.489999771118164,9.199999809265137,9.399999618530273,9.380000114440918,10440569.0,9.278704643249512
2019-07-08,9.34000015258789,8.960000038146973,9.329999923706055,9.010000228881836,9307068.0,8.912700653076172
2019-07-09,9.649999618530273,9.079999923706055,9.079999923706055,9.470000267028809,19799750.0,9.367733001708984
2019-07-10,9.699999809265137,9.350000381469727,9.550000190734863,9.420000076293945,12121619.0,9.318272590637207
2019-07-11,9.569999694824219,9.130000114440918,9.520000457763672,9.210000038146973,12901783.0,9.110540390014648
2019-07-12,9.5,9.1899995803833,9.300000190734863,9.239999771118164,11133704.0,9.140215873718262
2019-07-15,9.319999694824219,9.09000015258789,9.260000228881836,9.289999961853027,11942253.0,9.189676284790039
2019-07-16,9.239999771118164,8.949999809265137,9.239999771118164,8.949999809265137,14066959.0,8.853347778320312
2019-07-17,9.109999656677246,8.880000114440918,8.930000305175781,8.930000305175781,6203974.0,8.833563804626465
2019-07-18,8.920000076293945,8.699999809265137,8.859999656677246,8.710000038146973,8413004.0,8.61594009399414
2019-07-19,8.850000381469727,8.680000305175781,8.720000267028809,8.710000038146973,5803559.0,8.61594009399414
2019-07-22,8.779999732971191,8.520000457763672,8.699999809265137,8.630000114440918,6344712.0,8.53680419921875
2019-07-23,8.819999694824219,8.5600004196167,8.569999694824219,8.800000190734863,4871183.0,8.704968452453613
2019-07-24,8.869999885559082,8.760000228881836,8.779999732971191,8.829999923706055,4441035.0,8.734643936157227
2019-07-25,8.84000015258789,8.699999809265137,8.819999694824219,8.829999923706055,4574040.0,8.734643936157227
2019-07-26,8.899999618530273,8.760000228881836,8.819999694824219,8.779999732971191,4913845.0,8.68518352508545
2019-07-29,8.819999694824219,8.699999809265137,8.800000190734863,8.729999542236328,3262309.0,8.635723114013672
2019-07-30,8.829999923706055,8.729999542236328,8.779999732971191,8.779999732971191,2598833.0,8.68518352508545
2019-07-31,8.770000457763672,8.529999732971191,8.770000457763672,8.529999732971191,4869644.0,8.437883377075195
2019-08-01,8.59000015258789,8.399999618530273,8.510000228881836,8.529999732971191,4548522.0,8.437883377075195
2019-08-02,8.390000343322754,8.210000038146973,8.319999694824219,8.289999961853027,7164524.0,8.200475692749023
2019-08-05,8.289999961853027,8.050000190734863,8.260000228881836,8.140000343322754,5998361.0,8.052095413208008
2019-08-06,8.0600004196167,7.840000152587891,8.010000228881836,7.929999828338623,5928426.0,7.844362735748291
2019-08-07,8.020000457763672,7.849999904632568,7.929999828338623,7.949999809265137,3933500.0,7.864146709442139
2019-08-08,8.100000381469727,7.96999979019165,7.96999979019165,8.029999732971191,4063546.0,7.9432830810546875
2019-08-09,8.119999885559082,7.920000076293945,8.0600004196167,8.039999961853027,3776113.0,7.953175067901611
2019-08-12,8.279999732971191,8.020000457763672,8.039999961853027,8.260000228881836,5135867.0,8.170799255371094
2019-08-13,8.270000457763672,8.130000114440918,8.199999809265137,8.239999771118164,2826611.0,8.151015281677246
2019-08-14,8.4399995803833,8.289999961853027,8.289999961853027,8.399999618530273,5366301.0,8.309287071228027
2019-08-15,8.4399995803833,8.15999984741211,8.239999771118164,8.399999618530273,3826880.0,8.309287071228027
2019-08-16,8.760000228881836,8.399999618530273,8.420000076293945,8.59000015258789,9166561.0,8.497236251831055
2019-08-19,8.720000267028809,8.5,8.600000381469727,8.640000343322754,7887130.0,8.546695709228516
2019-08-20,8.640000343322754,8.449999809265137,8.630000114440918,8.550000190734863,7630363.0,8.457667350769043
2019-08-21,8.609999656677246,8.430000305175781,8.5,8.449999809265137,5606208.0,8.358747482299805
2019-08-22,8.579999923706055,8.460000038146973,8.460000038146973,8.510000228881836,5742401.0,8.418099403381348
2019-08-23,8.550000190734863,8.4399995803833,8.529999732971191,8.5,3447576.0,8.408207893371582
2019-08-26,8.380000114440918,8.270000457763672,8.380000114440918,8.300000190734863,4227378.0,8.210367202758789
2019-08-27,8.489999771118164,8.279999732971191,8.329999923706055,8.460000038146973,3581969.0,8.368639945983887
2019-08-28,8.520000457763672,8.3100004196167,8.449999809265137,8.489999771118164,2870981.0,8.3983154296875
2019-08-29,8.539999961853027,8.40999984741211,8.539999961853027,8.420000076293945,2482463.0,8.329071998596191
2019-08-30,8.609999656677246,8.420000076293945,8.420000076293945,8.479999542236328,6232668.0,8.388422966003418
2019-09-02,8.5600004196167,8.420000076293945,8.479999542236328,8.520000457763672,5204249.0,8.42799186706543
2019-09-03,8.539999961853027,8.420000076293945,8.5,8.5,3079952.0,8.408207893371582
2019-09-04,8.5,8.40999984741211,8.479999542236328,8.470000267028809,3508217.0,8.378531455993652
2019-09-05,8.619999885559082,8.489999771118164,8.489999771118164,8.5,5225378.0,8.408207893371582
2019-09-06,8.569999694824219,8.470000267028809,8.5,8.569999694824219,4012704.0,8.47745132446289
2019-09-09,8.649999618530273,8.489999771118164,8.600000381469727,8.59000015258789,4862321.0,8.497236251831055
2019-09-10,8.579999923706055,8.479999542236328,8.579999923706055,8.539999961853027,4061300.0,8.447775840759277
2019-09-11,9.050000190734863,8.5,8.5600004196167,8.890000343322754,14898087.0,8.79399585723877
2019-09-12,8.880000114440918,8.729999542236328,8.850000381469727,8.819999694824219,6121412.0,8.724751472473145
2019-09-16,9.050000190734863,8.75,8.819999694824219,9.010000228881836,6949642.0,8.912700653076172
2019-09-17,9.130000114440918,8.84000015258789,8.979999542236328,8.880000114440918,7233833.0,8.784104347229004
2019-09-18,9.180000305175781,8.880000114440918,8.880000114440918,9.09000015258789,9243347.0,8.991836547851562
2019-09-19,9.079999923706055,8.880000114440918,9.0600004196167,9.069999694824219,5989200.0,8.972051620483398
2019-09-20,9.140000343322754,8.979999542236328,9.0600004196167,9.029999732971191,5563449.0,8.932483673095703
2019-09-23,9.0600004196167,8.680000305175781,9.0600004196167,8.770000457763672,6082428.0,8.675292015075684
2019-09-24,9.029999732971191,8.779999732971191,8.819999694824219,8.899999618530273,6449005.0,8.803887367248535
2019-09-25,9.039999961853027,8.789999961853027,8.890000343322754,8.800000190734863,6200117.0,8.704968452453613
2019-09-26,8.989999771118164,8.539999961853027,8.800000190734863,8.550000190734863,5548859.0,8.457667350769043
2019-09-27,8.670000076293945,8.380000114440918,8.649999618530273,8.40999984741211,5200354.0,8.31917953491211
2019-09-30,8.510000228881836,8.279999732971191,8.420000076293945,8.300000190734863,3682048.0,8.210367202758789
2019-10-08,8.4399995803833,8.15999984741211,8.300000190734863,8.210000038146973,3550488.0,8.121339797973633
2019-10-09,8.279999732971191,8.109999656677246,8.199999809265137,8.260000228881836,2473359.0,8.170799255371094
2019-10-10,8.3100004196167,8.220000267028809,8.260000228881836,8.279999732971191,2852841.0,8.190583229064941
2019-10-11,8.350000381469727,8.220000267028809,8.3100004196167,8.3100004196167,3565470.0,8.220259666442871
2019-10-14,8.390000343322754,8.3100004196167,8.34000015258789,8.359999656677246,5821239.0,8.269719123840332
2019-10-15,8.380000114440918,8.260000228881836,8.329999923706055,8.34000015258789,3911300.0,8.249935150146484
2019-10-16,8.359999656677246,8.15999984741211,8.300000190734863,8.180000305175781,4012100.0,8.091663360595703
2019-10-17,8.229999542236328,8.09000015258789,8.229999542236328,8.130000114440918,4010202.0,8.042202949523926
2019-10-18,8.1899995803833,7.909999847412109,8.069999694824219,7.96999979019165,5120624.0,7.883930683135986
2019-10-21,8.029999732971191,7.909999847412109,7.949999809265137,8.0,2678798.0,7.913607120513916
2019-10-22,8.029999732971191,7.929999828338623,8.0,8.0,2120900.0,7.913607120513916
2019-10-23,8.010000228881836,7.909999847412109,8.0,7.929999828338623,2315760.0,7.844362735748291
2019-10-24,8.0,7.909999847412109,7.96999979019165,7.989999771118164,1739263.0,7.903714656829834
2019-10-25,8.039999961853027,7.880000114440918,8.020000457763672,8.039999961853027,2812180.0,7.953175067901611
2019-10-28,8.100000381469727,7.989999771118164,8.0600004196167,8.09000015258789,3514809.0,8.00263500213623
2019-10-29,8.149999618530273,8.029999732971191,8.100000381469727,8.109999656677246,3304028.0,8.022418975830078
2019-10-30,8.09000015258789,7.940000057220459,8.09000015258789,7.989999771118164,2704281.0,7.903714656829834
2019-10-31,8.069999694824219,7.949999809265137,7.949999809265137,7.960000038146973,1993480.0,7.874039173126221
2019-11-01,8.0600004196167,7.920000076293945,7.96999979019165,8.010000228881836,2812280.0,7.923499584197998
2019-11-04,8.079999923706055,7.949999809265137,7.980000019073486,8.029999732971191,3896120.0,7.9432830810546875
2019-11-05,8.100000381469727,7.960000038146973,8.020000457763672,8.079999923706055,4259320.0,7.992743015289307
2019-11-06,8.140000343322754,8.039999961853027,8.0600004196167,8.0600004196167,2242934.0,7.972959518432617
2019-11-07,8.119999885559082,8.0,8.0600004196167,8.079999923706055,3155810.0,7.992743015289307
2019-11-08,8.119999885559082,8.020000457763672,8.09000015258789,8.039999961853027,2625580.0,7.953175067901611
2019-11-11,8.010000228881836,7.739999771118164,8.010000228881836,7.769999980926514,4674654.0,7.68609094619751
2019-11-12,7.800000190734863,7.71999979019165,7.78000020980835,7.78000020980835,1926599.0,7.695982933044434
2019-11-13,7.849999904632568,7.730000019073486,7.820000171661377,7.78000020980835,1894342.0,7.695982933044434
2019-11-14,7.820000171661377,7.760000228881836,7.78000020980835,7.800000190734863,1299301.0,7.715766906738281
2019-11-15,7.940000057220459,7.630000114440918,7.809999942779541,7.909999847412109,3968144.0,7.824578762054443
2019-11-18,8.289999961853027,7.849999904632568,7.900000095367432,8.199999809265137,7432851.0,8.11144733428955
2019-11-19,8.289999961853027,8.130000114440918,8.149999618530273,8.270000457763672,6368761.0,8.180691719055176
2019-11-20,8.420000076293945,8.220000267028809,8.239999771118164,8.279999732971191,6287477.0,8.190583229064941
2019-11-21,8.369999885559082,8.229999542236328,8.3100004196167,8.279999732971191,3233001.0,8.190583229064941
2019-11-22,8.350000381469727,8.15999984741211,8.319999694824219,8.210000038146973,3751901.0,8.121339797973633
2019-11-25,8.3100004196167,8.130000114440918,8.210000038146973,8.239999771118164,3255105.0,8.151015281677246
2019-11-26,8.460000038146973,8.239999771118164,8.239999771118164,8.4399995803833,5813659.0,8.348855018615723
2019-11-27,8.430000305175781,8.199999809265137,8.399999618530273,8.229999542236328,4010100.0,8.141122817993164
2019-11-28,8.520000457763672,8.239999771118164,8.239999771118164,8.470000267028809,6850239.0,8.378531455993652
2019-11-29,8.4399995803833,8.25,8.40999984741211,8.350000381469727,4281400.0,8.259827613830566
2019-12-02,8.329999923706055,8.149999618530273,8.300000190734863,8.1899995803833,3740442.0,8.101554870605469
2019-12-03,8.350000381469727,8.170000076293945,8.199999809265137,8.3100004196167,2833680.0,8.220259666442871
2019-12-04,8.449999809265137,8.270000457763672,8.289999961853027,8.4399995803833,3812876.0,8.348855018615723
2019-12-05,8.569999694824219,8.4399995803833,8.479999542236328,8.520000457763672,4305676.0,8.42799186706543
2019-12-06,8.720000267028809,8.520000457763672,8.539999961853027,8.65999984741211,5395382.0,8.566479682922363
2019-12-09,8.6899995803833,8.569999694824219,8.640000343322754,8.649999618530273,3419132.0,8.556587219238281
2019-12-10,8.649999618530273,8.520000457763672,8.640000343322754,8.600000381469727,3359832.0,8.50712776184082
2019-12-11,8.800000190734863,8.5600004196167,8.600000381469727,8.710000038146973,5374813.0,8.61594009399414
2019-12-12,8.760000228881836,8.579999923706055,8.720000267028809,8.630000114440918,2527207.0,8.53680419921875
2019-12-13,8.680000305175781,8.5,8.670000076293945,8.539999961853027,4640058.0,8.447775840759277
2019-12-16,8.579999923706055,8.390000343322754,8.5600004196167,8.520000457763672,6506078.0,8.42799186706543
2019-12-17,8.59000015258789,8.460000038146973,8.529999732971191,8.550000190734863,10125377.0,8.457667350769043
2019-12-18,8.720000267028809,8.510000228881836,8.569999694824219,8.579999923706055,6801939.0,8.487343788146973
2019-12-19,8.630000114440918,8.460000038146973,8.609999656677246,8.510000228881836,5309106.0,8.418099403381348
2019-12-20,8.539999961853027,8.369999885559082,8.520000457763672,8.380000114440918,5342335.0,8.28950309753418
2019-12-23,8.40999984741211,8.270000457763672,8.380000114440918,8.3100004196167,4039520.0,8.220259666442871
2019-12-24,8.329999923706055,8.279999732971191,8.329999923706055,8.3100004196167,2487338.0,8.220259666442871
2019-12-25,8.359999656677246,8.260000228881836,8.319999694824219,8.329999923706055,2690012.0,8.240043640136719
2019-12-26,8.369999885559082,8.260000228881836,8.3100004196167,8.369999885559082,2584466.0,8.279611587524414
2019-12-27,8.4399995803833,8.3100004196167,8.380000114440918,8.319999694824219,3276518.0,8.230151176452637
2019-12-30,8.470000267028809,8.229999542236328,8.270000457763672,8.460000038146973,4281942.0,8.368639945983887
2019-12-31,8.539999961853027,8.390000343322754,8.460000038146973,8.510000228881836,4284872.0,8.418099403381348
2020-01-02,8.5600004196167,8.470000267028809,8.529999732971191,8.529999732971191,4265804.0,8.437883377075195
2020-01-03,8.579999923706055,8.460000038146973,8.550000190734863,8.550000190734863,4268296.0,8.457667350769043
2020-01-06,8.579999923706055,8.489999771118164,8.539999961853027,8.539999961853027,4249496.0,8.447775840759277
2020-01-07,8.970000267028809,8.510000228881836,8.539999961853027,8.760000228881836,9558614.0,8.665399551391602
2020-01-08,8.539999961853027,8.539999961853027,8.539999961853027,8.539999961853027,5613085.0,8.447775840759277
2020-01-09,8.680000305175781,8.5600004196167,8.579999923706055,8.619999885559082,3466162.0,8.526911735534668
2020-01-10,8.75,8.5600004196167,8.630000114440918,8.739999771118164,6062148.0,8.645615577697754
2020-01-13,8.8100004196167,8.8100004196167,8.8100004196167,8.8100004196167,6663146.0,8.714859962463379
2020-01-14,8.670000076293945,8.670000076293945,8.670000076293945,8.670000076293945,4846403.0,8.576372146606445
2020-01-15,8.770000457763672,8.579999923706055,8.699999809265137,8.640000343322754,3328700.0,8.546695709228516
2020-01-16,8.65999984741211,8.539999961853027,8.640000343322754,8.569999694824219,3275700.0,8.47745132446289
2020-01-17,8.65999984741211,8.520000457763672,8.569999694824219,8.579999923706055,2197863.0,8.487343788146973
2020-01-20,8.5600004196167,8.449999809265137,8.5600004196167,8.539999961853027,2907741.0,8.447775840759277
2020-01-21,8.539999961853027,8.359999656677246,8.529999732971191,8.380000114440918,3840794.0,8.28950309753418
2020-01-22,8.65999984741211,8.279999732971191,8.329999923706055,8.520000457763672,5049628.0,8.42799186706543
2020-01-23,8.59000015258789,8.100000381469727,8.520000457763672,8.25,5686890.0,8.160907745361328
2020-02-03,7.559999942779541,7.429999828338623,7.429999828338623,7.429999828338623,9337792.0,7.349762439727783
2020-02-04,7.590000152587891,7.380000114440918,7.400000095367432,7.489999771118164,4830983.0,7.409114360809326
2020-02-05,7.710000038146973,7.440000057220459,7.519999980926514,7.579999923706055,6102978.0,7.498142719268799
2020-02-06,7.690000057220459,7.489999771118164,7.579999923706055,7.610000133514404,5938458.0,7.52781867980957
2020-02-07,7.739999771118164,7.53000020980835,7.610000133514404,7.679999828338623,5975199.0,7.597062587738037
2020-02-10,7.75,7.579999923706055,7.630000114440918,7.730000019073486,3943700.0,7.6465229988098145
2020-02-11,7.880000114440918,7.699999809265137,7.739999771118164,7.78000020980835,3985517.0,7.695982933044434
2020-02-12,7.829999923706055,7.690000057220459,7.789999961853027,7.769999980926514,4031238.0,7.68609094619751
2020-02-13,7.78000020980835,7.590000152587891,7.75,7.630000114440918,3823595.0,7.547603130340576
2020-02-14,7.679999828338623,7.590000152587891,7.619999885559082,7.619999885559082,2621051.0,7.537710666656494
2020-02-17,7.789999961853027,7.619999885559082,7.619999885559082,7.78000020980835,4185745.0,7.695982933044434
2020-02-18,7.849999904632568,7.739999771118164,7.820000171661377,7.840000152587891,4814315.0,7.755335330963135
2020-02-19,7.929999828338623,7.769999980926514,7.829999923706055,7.920000076293945,6395904.0,7.834471225738525
2020-02-20,8.0,7.849999904632568,7.900000095367432,7.980000019073486,6708142.0,7.893823146820068
2020-02-21,7.980000019073486,7.880000114440918,7.96999979019165,7.900000095367432,6473938.0,7.814687252044678
2020-02-24,8.010000228881836,7.820000171661377,7.889999866485596,7.989999771118164,9443682.0,7.903714656829834
2020-02-25,8.289999961853027,7.900000095367432,8.079999923706055,8.029999732971191,14980873.0,7.9432830810546875
2020-02-26,8.09000015258789,7.860000133514404,7.949999809265137,8.050000190734863,8353370.0,7.963067531585693
2020-02-27,8.069999694824219,7.900000095367432,8.010000228881836,7.949999809265137,7008903.0,7.864146709442139
2020-02-28,7.829999923706055,7.650000095367432,7.78000020980835,7.75,8133161.0,7.666306972503662
2020-03-02,7.909999847412109,7.679999828338623,7.739999771118164,7.840000152587891,8086267.0,7.755335330963135
2020-03-03,7.920000076293945,7.730000019073486,7.900000095367432,7.760000228881836,6684535.0,7.676198959350586
2020-03-04,7.809999942779541,7.71999979019165,7.75,7.78000020980835,5729105.0,7.695982933044434
2020-03-05,8.039999961853027,7.800000190734863,7.820000171661377,7.989999771118164,10563806.0,7.903714656829834
2020-03-06,7.980000019073486,7.889999866485596,7.940000057220459,7.940000057220459,6323752.0,7.854255199432373
2020-03-09,7.940000057220459,7.789999961853027,7.940000057220459,7.800000190734863,7169662.0,7.715766906738281
2020-03-10,7.860000133514404,7.699999809265137,7.710000038146973,7.829999923706055,4724245.0,7.745442867279053
2020-03-11,7.849999904632568,7.75,7.849999904632568,7.75,4520301.0,7.666306972503662
2020-03-12,7.730000019073486,7.519999980926514,7.699999809265137,7.590000152587891,4166601.0,7.508034706115723
2020-03-13,7.599999904632568,7.309999942779541,7.389999866485596,7.550000190734863,4122535.0,7.468466758728027
2020-03-16,8.069999694824219,7.570000171661377,7.579999923706055,7.619999885559082,8764978.0,7.537710666656494
2020-03-17,7.71999979019165,7.400000095367432,7.659999847412109,7.519999980926514,4786346.0,7.438790798187256
2020-03-18,7.599999904632568,7.380000114440918,7.550000190734863,7.409999847412109,3966584.0,7.3299784660339355
2020-03-19,7.489999771118164,7.199999809265137,7.489999771118164,7.260000228881836,5226566.0,7.181598663330078
2020-03-20,7.340000152587891,7.190000057220459,7.300000190734863,7.300000190734863,4864495.0,7.221166610717773
2020-03-23,7.210000038146973,7.019999980926514,7.159999847412109,7.059999942779541,3958772.0,6.983758449554443
2020-03-24,7.210000038146973,7.090000152587891,7.139999866485596,7.179999828338623,2371368.0,7.102462291717529
2020-03-25,7.320000171661377,7.230000019073486,7.289999961853027,7.28000020980835,3579291.0,7.201382637023926
2020-03-26,7.300000190734863,7.199999809265137,7.289999961853027,7.199999809265137,3226016.0,7.122246265411377
2020-03-27,7.360000133514404,7.239999771118164,7.269999980926514,7.25,3577241.0,7.171706676483154
2020-03-30,7.199999809265137,7.119999885559082,7.199999809265137,7.179999828338623,3168197.0,7.102462291717529
2020-03-31,7.329999923706055,7.170000076293945,7.230000019073486,7.269999980926514,2746091.0,7.191490650177002
2020-04-01,7.429999828338623,7.230000019073486,7.230000019073486,7.289999961853027,3298101.0,7.21127462387085
2020-04-02,7.349999904632568,7.21999979019165,7.269999980926514,7.340000152587891,2142905.0,7.260734558105469
2020-04-03,7.409999847412109,7.269999980926514,7.300000190734863,7.329999923706055,3103716.0,7.250842571258545
2020-04-07,7.46999979019165,7.369999885559082,7.389999866485596,7.460000038146973,3500693.0,7.379438877105713
2020-04-08,7.480000019073486,7.380000114440918,7.440000057220459,7.440000057220459,2870133.0,7.359654903411865
2020-04-09,7.5,7.389999866485596,7.449999809265137,7.449999809265137,3067750.0,7.369546413421631
2020-04-10,7.46999979019165,7.349999904632568,7.449999809265137,7.360000133514404,3152103.0,7.280518531799316
2020-04-13,7.429999828338623,7.269999980926514,7.340000152587891,7.309999942779541,2190880.0,7.231058597564697
2020-04-14,7.380000114440918,7.25,7.269999980926514,7.369999885559082,2538640.0,7.29041051864624
2020-04-15,7.380000114440918,7.300000190734863,7.349999904632568,7.309999942779541,1484000.0,7.231058597564697
2020-04-16,7.329999923706055,7.25,7.269999980926514,7.269999980926514,1850664.0,7.191490650177002
2020-04-17,7.380000114440918,7.300000190734863,7.320000171661377,7.329999923706055,2756970.0,7.250842571258545
2020-04-20,7.96999979019165,7.409999847412109,7.440000057220459,7.900000095367432,17522511.0,7.814687252044678
2020-04-21,7.949999809265137,7.730000019073486,7.829999923706055,7.920000076293945,8211688.0,7.834471225738525
2020-04-22,8.270000457763672,7.860000133514404,7.880000114440918,8.020000457763672,14247159.0,7.933391571044922
2020-04-23,8.289999961853027,7.920000076293945,8.020000457763672,8.170000076293945,10784278.0,8.081770896911621
2020-04-24,8.34000015258789,8.039999961853027,8.1899995803833,8.069999694824219,9265989.0,7.982851028442383
2020-04-27,8.220000267028809,8.029999732971191,8.069999694824219,8.069999694824219,7241200.0,7.982851028442383
2020-04-28,8.010000228881836,7.699999809265137,7.960000038146973,7.880000114440918,8100901.0,7.79490327835083
2020-04-29,7.949999809265137,7.710000038146973,7.860000133514404,7.710000038146973,4378234.0,7.626739025115967
2020-04-30,7.849999904632568,7.699999809265137,7.769999980926514,7.849999904632568,5828748.0,7.7652268409729
2020-05-06,7.869999885559082,7.659999847412109,7.760000228881836,7.829999923706055,5672286.0,7.745442867279053
2020-05-07,8.4399995803833,7.75,7.789999961853027,8.319999694824219,14531752.0,8.230151176452637
2020-05-08,8.40999984741211,8.270000457763672,8.319999694824219,8.3100004196167,10205058.0,8.220259666442871
2020-05-11,8.529999732971191,8.279999732971191,8.329999923706055,8.3100004196167,7555077.0,8.220259666442871
2020-05-12,8.380000114440918,8.149999618530273,8.319999694824219,8.1899995803833,6258679.0,8.101554870605469
2020-05-13,8.369999885559082,8.140000343322754,8.229999542236328,8.260000228881836,6080952.0,8.170799255371094
2020-05-14,8.479999542236328,8.1899995803833,8.220000267028809,8.399999618530273,9139809.0,8.309287071228027
2020-05-15,8.579999923706055,8.359999656677246,8.430000305175781,8.390000343322754,8751992.0,8.299395561218262
2020-05-18,8.579999923706055,8.369999885559082,8.460000038146973,8.529999732971191,9351910.0,8.437883377075195
2020-05-19,8.579999923706055,8.359999656677246,8.579999923706055,8.479999542236328,6521486.0,8.388422966003418
2020-05-20,8.479999542236328,8.279999732971191,8.479999542236328,8.329999923706055,7158970.0,8.240043640136719
2020-05-21,8.430000305175781,8.300000190734863,8.300000190734863,8.329999923706055,3711806.0,8.240043640136719
2020-05-22,8.329999923706055,8.100000381469727,8.289999961853027,8.140000343322754,6273555.0,8.052095413208008
2020-05-25,8.380000114440918,8.079999923706055,8.079999923706055,8.270000457763672,4985374.0,8.180691719055176
2020-05-26,8.359999656677246,8.220000267028809,8.260000228881836,8.359999656677246,4752989.0,8.269719123840332
2020-05-27,9.199999809265137,8.619999885559082,8.800000190734863,9.199999809265137,27109909.0,9.100647926330566
2020-05-28,10.119999885559082,9.430000305175781,9.430000305175781,9.930000305175781,62564312.0,9.822765350341797
2020-05-29,10.050000190734863,9.649999618530273,9.699999809265137,9.949999809265137,44086677.0,9.842548370361328
2020-06-01,9.989999771118164,9.75,9.869999885559082,9.850000381469727,27690274.0,9.743629455566406
2020-06-02,10.09000015258789,9.460000038146973,9.850000381469727,9.5,31002845.0,9.397408485412598
2020-06-03,9.640000343322754,9.319999694824219,9.600000381469727,9.579999923706055,21072356.0,9.476544380187988
2020-06-04,9.65999984741211,9.380000114440918,9.600000381469727,9.529999732971191,16040453.0,9.427083969116211
2020-06-05,9.529999732971191,9.300000190734863,9.460000038146973,9.529999732971191,13461185.0,9.427083969116211
2020-06-08,9.5,9.210000038146973,9.5,9.220000267028809,12414811.0,9.12043285369873
2020-06-09,9.4399995803833,9.1899995803833,9.25,9.239999771118164,9815432.0,9.140215873718262
2020-06-10,9.319999694824219,9.149999618530273,9.229999542236328,9.270000457763672,7932437.0,9.169892311096191
2020-06-11,9.239999771118164,9.0,9.239999771118164,9.020000457763672,11467347.0,8.922592163085938
2020-06-12,8.960000038146973,8.789999961853027,8.930000305175781,8.880000114440918,13279268.0,8.784104347229004
2020-06-15,9.119999885559082,8.8100004196167,8.920000076293945,8.9399995803833,10648719.0,8.84345531463623
2020-06-16,9.319999694824219,8.949999809265137,8.970000267028809,9.260000228881836,13507521.0,9.160000801086426
2020-06-17,9.149999618530273,8.960000038146973,9.149999618530273,9.050000190734863,7033499.0,9.050000190734863
2020-06-18,9.079999923706055,8.880000114440918,9.079999923706055,8.880000114440918,7139549.0,8.880000114440918
2020-06-19,9.1899995803833,8.850000381469727,8.850000381469727,9.079999923706055,10789408.0,9.079999923706055
2020-06-22,9.210000038146973,8.989999771118164,9.100000381469727,9.210000038146973,9806980.0,9.210000038146973
2020-06-23,9.649999618530273,9.100000381469727,9.149999618530273,9.5,20472747.0,9.5
2020-06-24,9.65999984741211,9.380000114440918,9.5,9.529999732971191,12379292.0,9.529999732971191
2020-06-29,9.520000457763672,9.0,9.5,9.229999542236328,15919001.0,9.229999542236328
2020-06-30,9.479999542236328,9.100000381469727,9.229999542236328,9.319999694824219,11924763.0,9.319999694824219
2020-07-01,9.979999542236328,9.25,9.319999694824219,9.6899995803833,27693222.0,9.6899995803833
2020-07-02,10.479999542236328,9.510000228881836,9.699999809265137,10.220000267028809,35485486.0,10.220000267028809
2020-07-03,10.15999984741211,9.710000038146973,10.15999984741211,9.930000305175781,25087841.0,9.930000305175781
2020-07-06,10.34000015258789,9.84000015258789,10.100000381469727,10.140000343322754,25179427.0,10.140000343322754
2020-07-07,10.539999961853027,10.0600004196167,10.119999885559082,10.3100004196167,26609734.0,10.3100004196167
2020-07-08,10.4399995803833,10.069999694824219,10.319999694824219,10.199999809265137,20554428.0,10.199999809265137
2020-07-09,10.260000228881836,10.0600004196167,10.119999885559082,10.199999809265137,20487990.0,10.199999809265137
2020-07-10,10.899999618530273,10.130000114440918,10.149999618530273,10.5,30395533.0,10.5
2020-07-13,11.430000305175781,10.479999542236328,10.5600004196167,11.270000457763672,31861464.0,11.270000457763672
2020-07-14,11.579999923706055,10.920000076293945,11.270000457763672,11.34000015258789,25932693.0,11.34000015258789
2020-07-15,11.529999732971191,10.670000076293945,11.350000381469727,10.800000190734863,25240561.0,10.800000190734863
2020-07-16,10.850000381469727,9.930000305175781,10.800000190734863,10.079999923706055,21574263.0,10.079999923706055
2020-07-17,10.260000228881836,9.869999885559082,9.979999542236328,10.079999923706055,14636702.0,10.079999923706055
2020-07-20,10.260000228881836,9.979999542236328,10.119999885559082,10.239999771118164,9732204.0,10.239999771118164
2020-07-21,10.5,10.149999618530273,10.229999542236328,10.3100004196167,10217854.0,10.3100004196167
2020-07-22,10.4399995803833,10.210000038146973,10.260000228881836,10.279999732971191,9671290.0,10.279999732971191
2020-07-23,10.279999732971191,9.899999618530273,10.180000305175781,10.140000343322754,11112191.0,10.140000343322754
2020-07-24,10.199999809265137,9.5600004196167,10.0600004196167,9.600000381469727,13985029.0,9.600000381469727
2020-07-27,9.979999542236328,9.619999885559082,9.699999809265137,9.720000267028809,8809412.0,9.720000267028809
2020-07-28,9.930000305175781,9.6899995803833,9.75,9.779999732971191,10505536.0,9.779999732971191
2020-07-29,10.119999885559082,9.649999618530273,9.75,10.100000381469727,14950506.0,10.100000381469727
2020-07-30,10.199999809265137,9.770000457763672,10.09000015258789,9.800000190734863,20817519.0,9.800000190734863
2020-07-31,9.880000114440918,9.510000228881836,9.880000114440918,9.630000114440918,15408702.0,9.630000114440918
2020-08-03,10.050000190734863,9.630000114440918,9.6899995803833,10.039999961853027,14411484.0,10.039999961853027
2020-08-04,10.140000343322754,9.829999923706055,10.039999961853027,9.970000267028809,8493459.0,9.970000267028809
2020-08-05,10.09000015258789,9.8100004196167,9.989999771118164,10.079999923706055,12379665.0,10.079999923706055
2020-08-06,10.109999656677246,9.829999923706055,10.09000015258789,9.930000305175781,8711827.0,9.930000305175781
2020-08-07,9.970000267028809,9.609999656677246,9.970000267028809,9.729999542236328,9455701.0,9.729999542236328
2020-08-10,9.75,9.600000381469727,9.739999771118164,9.680000305175781,8206500.0,9.680000305175781
2020-08-11,9.789999961853027,9.470000267028809,9.680000305175781,9.510000228881836,7431421.0,9.510000228881836
2020-08-12,9.510000228881836,9.069999694824219,9.5,9.300000190734863,10411803.0,9.300000190734863
2020-08-13,9.510000228881836,9.270000457763672,9.270000457763672,9.460000038146973,6159548.0,9.460000038146973
2020-08-14,9.640000343322754,9.420000076293945,9.470000267028809,9.579999923706055,5452237.0,9.579999923706055
2020-08-17,9.770000457763672,9.579999923706055,9.59000015258789,9.720000267028809,7444381.0,9.720000267028809
2020-08-18,9.84000015258789,9.649999618530273,9.699999809265137,9.789999961853027,7405951.0,9.789999961853027
2020-08-19,10.079999923706055,9.680000305175781,9.800000190734863,9.800000190734863,13676581.0,9.800000190734863
2020-08-20,9.779999732971191,9.430000305175781,9.770000457763672,9.510000228881836,8370610.0,9.510000228881836
2020-08-21,9.880000114440918,9.449999809265137,9.460000038146973,9.789999961853027,9886961.0,9.789999961853027
2020-08-24,10.15999984741211,9.699999809265137,9.859999656677246,10.020000457763672,15883212.0,10.020000457763672
2020-08-25,10.300000190734863,10.0,10.170000076293945,10.039999961853027,13831893.0,10.039999961853027
2020-08-26,10.149999618530273,9.699999809265137,10.039999961853027,9.84000015258789,9677632.0,9.84000015258789
2020-08-27,9.930000305175781,9.6899995803833,9.869999885559082,9.829999923706055,5529683.0,9.829999923706055
2020-08-28,10.300000190734863,9.760000228881836,9.84000015258789,10.149999618530273,14843296.0,10.149999618530273
2020-08-31,10.180000305175781,9.930000305175781,10.0,10.050000190734863,14373475.0,10.050000190734863
2020-09-01,10.039999961853027,9.630000114440918,10.039999961853027,9.710000038146973,12655471.0,9.710000038146973
2020-09-02,9.760000228881836,9.520000457763672,9.710000038146973,9.59000015258789,8377019.0,9.59000015258789
2020-09-03,10.149999618530273,9.5600004196167,9.609999656677246,9.729999542236328,13633670.0,9.729999542236328
2020-09-04,9.84000015258789,9.359999656677246,9.520000457763672,9.40999984741211,10468277.0,9.40999984741211
2020-09-07,9.520000457763672,9.079999923706055,9.5,9.119999885559082,10147642.0,9.119999885559082
2020-09-08,9.220000267028809,8.979999542236328,9.180000305175781,9.149999618530273,7452749.0,9.149999618530273
2020-09-09,9.09000015258789,8.899999618530273,9.09000015258789,8.899999618530273,7171420.0,8.899999618530273
2020-09-10,9.020000457763672,8.680000305175781,8.960000038146973,8.6899995803833,5599983.0,8.6899995803833
2020-09-11,9.15999984741211,8.609999656677246,8.640000343322754,9.119999885559082,7335992.0,9.119999885559082
2020-09-14,9.149999618530273,9.010000228881836,9.130000114440918,9.100000381469727,3819337.0,9.100000381469727
2020-09-15,9.119999885559082,8.989999771118164,9.079999923706055,9.010000228881836,3354532.0,9.010000228881836
2020-09-16,9.350000381469727,9.09000015258789,9.140000343322754,9.180000305175781,6618799.0,9.180000305175781
2020-09-17,9.149999618530273,8.869999885559082,9.109999656677246,9.069999694824219,4613774.0,9.069999694824219
2020-09-18,9.149999618530273,9.010000228881836,9.020000457763672,9.069999694824219,3377893.0,9.069999694824219
2020-09-21,9.239999771118164,8.979999542236328,9.0600004196167,9.15999984741211,6422748.0,9.15999984741211
2020-09-22,9.15999984741211,8.979999542236328,9.109999656677246,9.100000381469727,4060769.0,9.100000381469727
2020-09-23,9.130000114440918,9.010000228881836,9.119999885559082,9.050000190734863,3488866.0,9.050000190734863
2020-09-24,9.09000015258789,8.8100004196167,9.010000228881836,8.970000267028809,4761827.0,8.970000267028809
2020-09-25,9.0,8.75,8.949999809265137,8.800000190734863,4238138.0,8.800000190734863
2020-09-28,8.869999885559082,8.670000076293945,8.800000190734863,8.670000076293945,3060352.0,8.670000076293945
2020-09-29,8.9399995803833,8.6899995803833,8.739999771118164,8.899999618530273,3643743.0,8.899999618530273
2020-09-30,8.970000267028809,8.770000457763672,8.970000267028809,8.850000381469727,1895200.0,8.850000381469727
2020-10-09,9.050000190734863,8.869999885559082,8.930000305175781,8.979999542236328,4707105.0,8.979999542236328
2020-10-12,9.210000038146973,8.989999771118164,9.010000228881836,9.15999984741211,4786216.0,9.15999984741211
2020-10-13,9.220000267028809,9.039999961853027,9.170000076293945,9.149999618530273,4055412.0,9.149999618530273
2020-10-14,9.239999771118164,9.010000228881836,9.109999656677246,9.130000114440918,4047571.0,9.130000114440918
2020-10-15,9.210000038146973,8.989999771118164,9.140000343322754,9.0,4658753.0,9.0
2020-10-16,9.069999694824219,8.899999618530273,9.029999732971191,9.020000457763672,2186836.0,9.020000457763672
2020-10-19,9.109999656677246,8.920000076293945,9.0600004196167,8.920000076293945,3479476.0,8.920000076293945
2020-10-20,9.119999885559082,8.869999885559082,8.920000076293945,9.09000015258789,4940643.0,9.09000015258789
2020-10-21,9.289999961853027,9.069999694824219,9.130000114440918,9.229999542236328,7391942.0,9.229999542236328
2020-10-22,9.319999694824219,9.109999656677246,9.289999961853027,9.239999771118164,6585910.0,9.239999771118164
2020-10-23,9.699999809265137,9.149999618530273,9.260000228881836,9.369999885559082,15858881.0,9.369999885559082
2020-10-26,9.300000190734863,9.09000015258789,9.300000190734863,9.180000305175781,8721601.0,9.180000305175781
2020-10-27,9.220000267028809,9.0600004196167,9.0600004196167,9.15999984741211,1499491.0,9.15999984741211