Date,High,Low,Open,Close,Volume,Adj Close
2010-01-04,10.376199722290039,10.081000328063965,10.376199722290039,10.081000328063965,13044989.0,7.393147945404053
2010-01-05,10.0693998336792,9.61227035522461,10.063699722290039,9.884260177612305,26656677.0,7.248862266540527
2010-01-06,9.982640266418457,9.722220420837402,9.861109733581543,9.837960243225098,12336551.0,7.214908599853516
2010-01-07,9.91897964477539,9.693289756774902,9.837960243225098,9.76272964477539,10564656.0,7.159736156463623
2010-01-08,9.878470420837402,9.693289756774902,9.785880088806152,9.837960243225098,11488222.0,7.214908599853516
2010-01-11,10.358799934387207,9.583330154418945,10.30090045928955,9.716440200805664,27726090.0,7.125788688659668
2010-01-12,9.884260177612305,9.54281997680664,9.739580154418945,9.820599555969238,22594044.0,7.202178001403809
2010-01-13,9.861109733581543,9.537039756774902,9.60647964477539,9.646989822387695,18583231.0,7.074855804443359
2010-01-14,10.0,9.61227035522461,9.69906997680664,9.930560111999512,17476064.0,7.282817840576172
2010-01-15,10.156200408935547,9.901619911193848,9.982640266418457,10.028900146484375,19256861.0,7.3549394607543945
2010-01-18,10.040499687194824,9.837960243225098,10.01159954071045,9.982640266418457,17537712.0,7.3210129737854
2010-01-19,10.121500015258789,9.942130088806152,10.05210018157959,10.034700393676758,13963936.0,7.359192848205566
2010-01-20,10.127300262451172,9.583330154418945,10.098400115966797,9.797450065612793,14456140.0,7.185199737548828
2010-01-21,9.76852035522461,9.432869911193848,9.733799934387207,9.600689888000488,11517807.0,7.040901184082031
2010-01-22,9.646989822387695,9.201390266418457,9.461810111999512,9.421299934387207,11015818.0,6.9093403816223145
2010-01-25,9.484950065612793,9.23031997680664,9.392359733581543,9.241900444030762,6290132.0,6.777773380279541
2010-01-26,9.334489822387695,8.73843002319336,9.259260177612305,8.81365966796875,7196491.0,6.4637131690979
2010-01-27,8.993060111999512,8.628470420837402,8.819439888000488,8.76156997680664,7259956.0,6.425511837005615
2010-01-28,8.859950065612793,8.391200065612793,8.778940200805664,8.773150444030762,8324722.0,6.4340033531188965
2010-01-29,8.84259033203125,8.391200065612793,8.663189888000488,8.83102035522461,11671470.0,6.47644567489624
2010-02-01,8.865739822387695,8.570599555969238,8.709489822387695,8.819439888000488,7043908.0,6.467950820922852
2010-02-02,9.004630088806152,8.680560111999512,8.82522964477539,8.680560111999512,7254760.0,6.366100311279297
2010-02-03,8.929400444030762,8.408559799194336,8.709489822387695,8.888890266418457,12661913.0,6.518885135650635
2010-02-04,9.108799934387207,8.767359733581543,8.778940200805664,9.045140266418457,11934530.0,6.633474349975586
2010-02-05,8.940970420837402,8.680560111999512,8.859950065612793,8.767359733581543,6557428.0,6.429758071899414
2010-02-08,8.784720420837402,8.622690200805664,8.778940200805664,8.692130088806152,3698548.0,6.374586582183838
2010-02-09,8.859950065612793,8.541669845581055,8.715279579162598,8.65740966796875,6105614.0,6.349123477935791
2010-02-10,8.790510177612305,8.622690200805664,8.726849555969238,8.75,5625806.0,6.417026519775391
2010-02-11,8.96990966796875,8.721059799194336,8.773150444030762,8.900460243225098,8737497.0,6.527370452880859
2010-02-12,8.964119911193848,8.790510177612305,8.912039756774902,8.900460243225098,5884743.0,6.527370452880859
2010-02-22,8.96990966796875,8.819439888000488,8.89468002319336,8.900460243225098,5495812.0,6.527370452880859
2010-02-23,8.929400444030762,8.755789756774902,8.854169845581055,8.888890266418457,6188380.0,6.518885135650635
2010-02-24,8.958330154418945,8.692130088806152,8.778940200805664,8.952549934387207,6584215.0,6.565572261810303
2010-02-25,9.75115966796875,8.952549934387207,8.96990966796875,9.61227035522461,25882255.0,7.049393653869629
2010-02-26,9.59490966796875,9.432869911193848,9.490739822387695,9.502309799194336,10756022.0,6.968751430511475
2010-03-01,9.502309799194336,9.334489822387695,9.432869911193848,9.479169845581055,7928705.0,6.951780796051025
2010-03-02,9.51968002319336,9.288189888000488,9.479169845581055,9.380789756774902,6804571.0,6.879631996154785
2010-03-03,9.375,9.212960243225098,9.375,9.322919845581055,7802206.0,6.837191581726074
2010-03-04,9.484950065612793,9.0625,9.317130088806152,9.085650444030762,9222246.0,6.663184642791748
2010-03-05,9.21875,8.98147964477539,9.14352035522461,9.027779579162598,9092186.0,6.620741844177246
2010-03-08,9.201390266418457,9.021989822387695,9.085650444030762,9.068289756774902,10462117.0,6.65045166015625
2010-03-09,9.392359733581543,8.98147964477539,9.108799934387207,9.29977035522461,13594404.0,6.820213317871094
2010-03-10,9.322919845581055,9.016200065612793,9.270830154418945,9.0625,8651895.0,6.646205425262451
2010-03-11,9.178239822387695,8.96990966796875,9.05093002319336,9.033559799194336,4866651.0,6.624980926513672
2010-03-12,9.097220420837402,8.790510177612305,9.033559799194336,8.81365966796875,7479995.0,6.4637131690979
2010-03-15,8.900460243225098,8.634260177612305,8.82522964477539,8.726849555969238,8155043.0,6.40004825592041
2010-03-16,8.773150444030762,8.68634033203125,8.726849555969238,8.73843002319336,4955670.0,6.408541202545166
2010-03-17,9.016200065612793,8.767359733581543,8.82522964477539,8.964119911193848,7344091.0,6.574055194854736
2010-03-18,9.849539756774902,9.103010177612305,9.103010177612305,9.432869911193848,48097696.0,6.917825222015381
2010-03-19,9.722220420837402,9.409720420837402,9.537039756774902,9.60647964477539,25619874.0,7.04514741897583
2010-03-22,9.92477035522461,9.60647964477539,9.664349555969238,9.90740966796875,34453375.0,7.26584005355835
2010-03-23,9.90740966796875,9.90740966796875,9.90740966796875,9.90740966796875,0.0,7.26584005355835
2010-03-24,9.85531997680664,9.664349555969238,9.733799934387207,9.78009033203125,14762691.0,7.172468185424805
2010-03-25,9.982640266418457,9.51968002319336,9.78009033203125,9.67593002319336,17031171.0,7.096080780029297
2010-03-26,9.791669845581055,9.51968002319336,9.75115966796875,9.716440200805664,20159509.0,7.125788688659668
2010-03-29,10.41670036315918,9.75115966796875,9.75115966796875,10.341400146484375,42599846.0,7.584118366241455
2010-03-30,10.515000343322754,10.214099884033203,10.272000312805176,10.439800262451172,28282796.0,7.656282901763916
2010-03-31,10.630800247192383,10.254599571228027,10.41670036315918,10.410900115966797,18669693.0,7.635088920593262
2010-04-01,11.018500328063965,10.41670036315918,10.41670036315918,10.844900131225586,30599904.0,7.953372478485107
2010-04-02,11.093799591064453,10.815999984741211,10.9375,10.891200065612793,24046680.0,7.987326622009277
2010-04-06,10.891200065612793,10.347200393676758,10.88539981842041,10.439800262451172,30758963.0,7.656282901763916
2010-04-07,10.503499984741211,10.26039981842041,10.41670036315918,10.422499656677246,23556396.0,7.643593788146973
2010-04-08,10.445599555969238,10.0693998336792,10.352999687194824,10.098400115966797,23082738.0,7.405909061431885
2010-04-09,10.3125,9.976849555969238,10.115699768066406,10.30090045928955,15537472.0,7.554416656494141
2010-04-12,10.254599571228027,9.60647964477539,10.219900131225586,9.69906997680664,41504659.0,7.113050937652588
2010-04-13,9.83218002319336,9.43865966796875,9.664349555969238,9.76852035522461,25941753.0,7.163983345031738
2010-04-14,9.803239822387695,9.670140266418457,9.693289756774902,9.739580154418945,13360436.0,7.142759799957275
2010-04-15,9.733799934387207,9.484950065612793,9.733799934387207,9.61227035522461,13420225.0,7.049393653869629
2010-04-16,9.739580154418945,9.409720420837402,9.577549934387207,9.589119911193848,16630068.0,7.032415390014648
2010-04-19,9.403940200805664,8.628470420837402,9.403940200805664,8.634260177612305,46698572.0,6.332145690917969
2010-04-20,8.703700065612793,8.159720420837402,8.622690200805664,8.211810111999512,29656819.0,6.022331714630127
2010-04-21,8.460650444030762,8.18865966796875,8.211810111999512,8.443289756774902,21061022.0,6.192091941833496
2010-04-22,8.391200065612793,8.165510177612305,8.391200065612793,8.20022964477539,21130277.0,6.013837814331055
2010-04-23,8.263890266418457,7.997680187225342,8.148150444030762,8.153940200805664,19566382.0,5.979890823364258
2010-04-26,8.229169845581055,7.9745402336120605,8.148150444030762,7.980319976806641,17716551.0,5.852562427520752
2010-04-27,8.171299934387207,7.922450065612793,7.9745402336120605,8.101849555969238,20322038.0,5.941689491271973
2010-04-28,8.142359733581543,7.928239822387695,8.003470420837402,7.986110210418701,9999999.0,5.856809616088867
2010-04-29,8.310190200805664,7.997680187225342,8.11343002319336,8.003470420837402,23964899.0,5.869541168212891
2010-04-30,8.125,7.905089855194092,8.067130088806152,8.101849555969238,15460391.0,5.941689491271973
2010-05-04,7.951389789581299,7.291669845581055,7.8993000984191895,7.291669845581055,42212176.0,5.347524642944336
2010-05-05,7.3495402336120605,6.886569976806641,7.060180187225342,7.280089855194092,28806039.0,5.339032173156738
2010-05-06,7.204860210418701,6.782410144805908,7.141200065612793,6.799769878387451,16664429.0,4.9867777824401855
2010-05-07,6.903930187225342,6.5682902336120605,6.597219944000244,6.753469944000244,17529571.0,4.952822208404541
2010-05-10,7.065969944000244,6.7245402336120605,6.834489822387695,6.967589855194092,17486145.0,5.1098527908325195
2010-05-11,7.1875,6.8055500984191895,7.1180500984191895,6.828700065612793,15601225.0,5.007993698120117
2010-05-12,7.060180187225342,6.655089855194092,6.828700065612793,7.042819976806641,22741314.0,5.165024280548096
2010-05-13,7.071760177612305,6.793980121612549,6.979169845581055,7.065969944000244,17940963.0,5.18200159072876
2010-05-14,7.0081000328063965,6.857639789581299,7.002309799194336,6.927080154418945,11087186.0,5.080142974853516
2010-05-17,6.799769878387451,6.365739822387695,6.799769878387451,6.371530055999756,12620242.0,4.672718048095703
2010-05-18,6.944439888000488,6.319439888000488,6.388889789581299,6.927080154418945,22118261.0,5.080142974853516
2010-05-19,6.927080154418945,6.603010177612305,6.828700065612793,6.799769878387451,15988803.0,4.9867777824401855
2010-05-20,7.0370402336120605,6.666669845581055,6.707170009613037,6.822919845581055,15017120.0,5.00375509262085
2010-05-21,7.216430187225342,6.545139789581299,6.597219944000244,7.141200065612793,22546240.0,5.237173557281494
2010-05-24,7.638889789581299,7.222219944000244,7.233799934387207,7.459489822387695,24738020.0,5.4705986976623535
2010-05-25,7.3379597663879395,7.106480121612549,7.3379597663879395,7.170139789581299,13920806.0,5.258397579193115
2010-05-26,7.256939888000488,6.956019878387451,7.146989822387695,7.152780055999756,10126885.0,5.245666027069092
2010-05-27,7.216430187225342,6.886569976806641,7.060180187225342,7.152780055999756,11737179.0,5.245666027069092
2010-05-28,7.256939888000488,6.990739822387695,7.204860210418701,7.0254597663879395,12414817.0,5.152292728424072
2010-05-31,7.100689888000488,6.7418999671936035,6.944439888000488,6.759260177612305,9688182.0,4.95706844329834
2010-06-01,6.846059799194336,6.579860210418701,6.71875,6.6493000984191895,6955599.0,4.8764262199401855
2010-06-02,6.875,6.608799934387207,6.643519878387451,6.834489822387695,9261831.0,5.012239933013916
2010-06-03,6.996530055999756,6.770830154418945,6.886569976806641,6.782410144805908,10712701.0,4.974045753479004
2010-06-04,6.927080154418945,6.614580154418945,6.666669845581055,6.863420009613037,8576843.0,5.033456325531006
2010-06-07,6.8518500328063965,6.626160144805908,6.6493000984191895,6.765049934387207,5777002.0,4.9613142013549805
2010-06-08,6.828700065612793,6.701389789581299,6.770830154418945,6.799769878387451,6139656.0,4.9867777824401855
2010-06-09,7.233799934387207,6.747680187225342,6.799769878387451,7.1932902336120605,16506068.0,5.2753753662109375
2010-06-10,7.141200065612793,7.013889789581299,7.089119911193848,7.0254597663879395,9467164.0,5.152292728424072
2010-06-11,7.332170009613037,7.0370402336120605,7.083330154418945,7.245369911193848,18530584.0,5.313568592071533
2010-06-15,7.245369911193848,7.245369911193848,7.245369911193848,7.245369911193848,0.0,5.313568592071533
2010-06-17,7.395830154418945,7.135419845581055,7.268519878387451,7.1932902336120605,11263316.0,5.2753753662109375
2010-06-18,7.1932902336120605,7.1932902336120605,7.1932902336120605,7.1932902336120605,0.0,5.2753753662109375
2010-06-21,7.592589855194092,7.060180187225342,7.129630088806152,7.557869911193848,24672288.0,5.542748928070068
2010-06-22,7.638889789581299,7.407410144805908,7.465280055999756,7.546299934387207,14827074.0,5.5342631340026855
2010-06-23,7.557869911193848,7.3206000328063965,7.436339855194092,7.418980121612549,10415001.0,5.440890312194824
2010-06-24,7.5057902336120605,7.297450065612793,7.378469944000244,7.355319976806641,10426287.0,5.3942036628723145
2010-06-25,7.592589855194092,7.256939888000488,7.291669845581055,7.3379597663879395,12109260.0,5.381472110748291
2010-06-28,7.442130088806152,7.129630088806152,7.34375,7.170139789581299,6416000.0,5.258397579193115
2010-06-29,7.251160144805908,6.597219944000244,7.146989822387695,6.643519878387451,10076163.0,4.87218713760376
2010-06-30,6.707170009613037,6.498839855194092,6.591430187225342,6.510419845581055,5440086.0,4.774575233459473
2010-07-01,6.689809799194336,6.510419845581055,6.574069976806641,6.5625,9841801.0,4.812769889831543
2010-07-02,7.048610210418701,6.4293999671936035,6.5682902336120605,6.8518500328063965,11852472.0,5.0249714851379395
2010-07-05,7.013889789581299,6.660880088806152,6.7129597663879395,6.944439888000488,10831458.0,5.092875003814697
2010-07-06,7.135419845581055,6.828700065612793,6.921299934387207,7.100689888000488,13125096.0,5.207464218139648
2010-07-07,7.146989822387695,6.956019878387451,7.089119911193848,7.060180187225342,7910158.0,5.177755355834961
2010-07-08,7.1817097663879395,7.0254597663879395,7.089119911193848,7.060180187225342,6076463.0,5.177755355834961
2010-07-09,7.314809799194336,6.921299934387207,7.0254597663879395,7.216430187225342,10446859.0,5.2923455238342285
2010-07-12,7.870369911193848,7.228010177612305,7.239580154418945,7.627309799194336,28787064.0,5.5936737060546875
2010-07-13,7.465280055999756,7.233799934387207,7.465280055999756,7.303239822387695,16588521.0,5.356009483337402
2010-07-14,7.465280055999756,7.256939888000488,7.390049934387207,7.303239822387695,11440623.0,5.356009483337402
2010-07-15,7.453700065612793,7.106480121612549,7.3379597663879395,7.135419845581055,12381289.0,5.232934474945068
2010-07-16,7.222219944000244,6.9618000984191895,7.083330154418945,7.204860210418701,8376550.0,5.283860206604004
2010-07-19,7.5,7.077549934387207,7.100689888000488,7.482639789581299,14699292.0,5.487576484680176
2010-07-20,7.800920009613037,7.447919845581055,7.453700065612793,7.702549934387207,31729772.0,5.648852825164795
2010-07-21,7.731480121612549,7.528930187225342,7.6620402336120605,7.6620402336120605,15016242.0,5.619143962860107
2010-07-22,8.009260177612305,7.5868000984191895,7.627309799194336,7.928239822387695,25517128.0,5.814368724822998
2010-07-23,7.997680187225342,7.853010177612305,7.916669845581055,7.934030055999756,20200212.0,5.818614959716797
2010-07-26,7.957170009613037,7.754630088806152,7.8993000984191895,7.876160144805908,11607373.0,5.776174068450928
2010-07-27,7.922450065612793,7.7893500328063965,7.853010177612305,7.864580154418945,8186189.0,5.76768159866333
2010-07-28,8.130789756774902,7.8067097663879395,7.893519878387451,8.101849555969238,20624383.0,5.941689491271973
2010-07-29,8.18865966796875,8.015049934387207,8.101849555969238,8.171299934387207,21672289.0,5.9926228523254395
2010-07-30,8.159720420837402,7.9918999671936035,8.159720420837402,8.026619911193848,15780470.0,5.886517524719238
2010-08-02,8.159720420837402,7.9918999671936035,8.015049934387207,8.084489822387695,11023242.0,5.928957939147949
2010-08-03,8.34490966796875,8.084489822387695,8.148150444030762,8.119210243225098,22649087.0,5.954421520233154
2010-08-04,8.165510177612305,7.800920009613037,8.067130088806152,8.020830154418945,15706906.0,5.882272243499756
2010-08-05,7.9918999671936035,7.673610210418701,7.986110210418701,7.771989822387695,35834140.0,5.699779033660889
2010-08-06,7.841430187225342,7.436339855194092,7.737269878387451,7.771989822387695,45493323.0,5.699779033660889
2010-08-09,7.777780055999756,7.569439888000488,7.666669845581055,7.736110210418701,15358036.0,5.724615097045898
2010-08-10,7.8680500984191895,7.5625,7.715280055999756,7.576389789581299,20805696.0,5.606424808502197
2010-08-11,7.791669845581055,7.513889789581299,7.534719944000244,7.75,13266312.0,5.734893798828125
2010-08-12,7.9305500984191895,7.604169845581055,7.638889789581299,7.763889789581299,21556248.0,5.745172023773193
2010-08-13,7.840280055999756,7.5555500984191895,7.708330154418945,7.8125,17598566.0,5.7811431884765625
2010-08-16,7.9375,7.7430500984191895,7.847219944000244,7.916669845581055,24056435.0,5.858227729797363
2010-08-17,8.229169845581055,7.881939888000488,7.909719944000244,8.104169845581055,30028896.0,5.996974468231201
2010-08-18,8.152779579162598,7.902780055999756,8.111109733581543,7.951389789581299,22974179.0,5.883920192718506
2010-08-19,8.041669845581055,7.833330154418945,7.944439888000488,7.9375,20441576.0,5.873641490936279
2010-08-20,7.916669845581055,7.722219944000244,7.916669845581055,7.729169845581055,11946670.0,5.719480037689209
2010-08-23,7.819439888000488,7.659719944000244,7.729169845581055,7.701389789581299,8978412.0,5.698923110961914
2010-08-24,7.881939888000488,7.604169845581055,7.722219944000244,7.861110210418701,13004727.0,5.817113876342773
2010-08-25,7.826389789581299,7.395830154418945,7.791669845581055,7.423610210418701,25072276.0,5.493370056152344
2010-08-26,7.534719944000244,7.326389789581299,7.465280055999756,7.402780055999756,12882980.0,5.477956295013428
2010-08-27,7.4305500984191895,7.326389789581299,7.402780055999756,7.409719944000244,6901071.0,5.483091831207275
2010-08-30,7.583330154418945,7.361110210418701,7.451389789581299,7.5625,14295877.0,5.596146583557129
2010-08-31,7.611110210418701,7.479169845581055,7.5,7.597219944000244,11478492.0,5.621838569641113
2010-09-01,7.6180500984191895,7.423610210418701,7.576389789581299,7.458330154418945,13388722.0,5.519062042236328
2010-09-02,7.541669845581055,7.354169845581055,7.506939888000488,7.388889789581299,21182948.0,5.467677116394043
2010-09-03,7.4305500984191895,7.208330154418945,7.402780055999756,7.270830154418945,16806680.0,5.380314350128174
2010-09-06,7.4375,7.270830154418945,7.298610210418701,7.402780055999756,14913673.0,5.477956295013428
2010-09-07,7.527780055999756,7.409719944000244,7.451389789581299,7.458330154418945,11781188.0,5.519062042236328
2010-09-08,7.458330154418945,7.277780055999756,7.458330154418945,7.361110210418701,13586715.0,5.447120666503906
2010-09-09,7.361110210418701,7.166669845581055,7.361110210418701,7.166669845581055,13633225.0,5.303237438201904
2010-09-10,7.256939888000488,6.965280055999756,7.152780055999756,7.069439888000488,9668456.0,5.231288909912109
2010-09-13,7.354169845581055,6.986110210418701,7.069439888000488,7.284719944000244,16944533.0,5.390593528747559
2010-09-14,7.263889789581299,7.104169845581055,7.256939888000488,7.159719944000244,10747133.0,5.298095226287842
2010-09-15,7.138889789581299,6.9930500984191895,7.138889789581299,7.020830154418945,11171966.0,5.195318222045898
2010-09-16,7.0555500984191895,6.8680500984191895,7.034719944000244,6.916669845581055,10513938.0,5.118241310119629
2010-09-17,7.0,6.916669845581055,6.944439888000488,6.9305500984191895,6483005.0,5.128512382507324
2010-09-20,7.006939888000488,6.8125,6.958330154418945,6.875,5262266.0,5.087406635284424
2010-09-21,6.875,6.875,6.875,6.875,0.0,5.087406635284424
2010-09-27,7.034719944000244,6.819439888000488,6.916669845581055,7.006939888000488,8253548.0,5.185039520263672
2010-09-28,7.104169845581055,6.9305500984191895,6.944439888000488,6.944439888000488,9581970.0,5.138790130615234
2010-09-29,7.027780055999756,6.791669845581055,6.916669845581055,6.979169845581055,10805509.0,5.164490699768066
2010-09-30,7.291669845581055,6.8125,6.875,7.152780055999756,22647530.0,5.292959213256836
2010-10-08,7.256939888000488,6.965280055999756,7.090280055999756,7.222219944000244,26586748.0,5.344344139099121
2010-10-11,7.520830154418945,7.152780055999756,7.215280055999756,7.416669845581055,32918195.0,5.488234519958496
2010-10-12,7.520830154418945,7.3125,7.3680500984191895,7.423610210418701,18456914.0,5.493370056152344
2010-10-13,7.972219944000244,7.395830154418945,7.416669845581055,7.895830154418945,50900175.0,5.842806339263916
2010-10-14,7.9930500984191895,7.7430500984191895,7.9930500984191895,7.75,36089892.0,5.734893798828125
2010-10-15,8.111109733581543,7.6805500984191895,7.708330154418945,8.097220420837402,40197731.0,5.991832733154297
2010-10-18,8.909720420837402,8.229169845581055,8.229169845581055,8.909720420837402,94573723.0,6.5930705070495605
2010-10-19,8.993060111999512,8.611109733581543,8.993060111999512,8.847220420837402,48725916.0,6.546821117401123
2010-10-20,8.701390266418457,8.138890266418457,8.368060111999512,8.618060111999512,50505256.0,6.377246856689453
2010-10-21,8.784720420837402,8.416669845581055,8.472220420837402,8.763890266418457,28352587.0,6.485158443450928
2010-10-22,8.777779579162598,8.423609733581543,8.715279579162598,8.472220420837402,23178503.0,6.269326686859131
2010-10-25,8.743060111999512,8.340279579162598,8.493060111999512,8.729169845581055,25421801.0,6.459465980529785
2010-10-26,9.180560111999512,8.673609733581543,8.763890266418457,9.069439888000488,34428468.0,6.7112603187561035
2010-10-27,9.486109733581543,8.895830154418945,9.020830154418945,8.986109733581543,31121206.0,6.649598121643066
2010-10-28,9.409720420837402,8.923609733581543,8.923609733581543,9.236109733581543,20689473.0,6.834594249725342
2010-10-29,9.409720420837402,8.923609733581543,8.923609733581543,9.180560111999512,26976800.0,6.793488502502441
2010-11-01,9.444439888000488,8.888890266418457,9.090279579162598,9.3125,33842299.0,6.891122341156006
2010-11-02,9.722220420837402,9.229169845581055,9.326390266418457,9.513890266418457,26814346.0,7.040148735046387
2010-11-03,9.652779579162598,9.340279579162598,9.506939888000488,9.354169845581055,17667984.0,6.921957969665527
2010-11-04,9.541669845581055,9.305560111999512,9.305560111999512,9.472220420837402,14289511.0,7.009313106536865
2010-11-05,9.645830154418945,9.388890266418457,9.548609733581543,9.506939888000488,18280814.0,7.03500509262085
2010-11-08,9.715279579162598,9.486109733581543,9.541669845581055,9.555560111999512,16382508.0,7.07098388671875
2010-11-09,9.541669845581055,8.986109733581543,9.513890266418457,9.027779579162598,42881044.0,6.680433750152588
2010-11-10,9.020830154418945,8.576390266418457,9.020830154418945,8.819439888000488,37133287.0,6.526264667510986
2010-11-11,8.930560111999512,8.680560111999512,8.777779579162598,8.798609733581543,24106076.0,6.51085090637207
2010-11-12,8.854169845581055,7.979169845581055,8.75,8.034720420837402,29832272.0,5.945583343505859
2010-11-15,8.347220420837402,7.9305500984191895,8.111109733581543,8.284720420837402,22591473.0,6.130578994750977
2010-11-16,8.305560111999512,7.625,8.208330154418945,7.979169845581055,24144999.0,5.904476642608643
2010-11-17,8.243060111999512,7.8125,7.854169845581055,8.034720420837402,17569663.0,5.945583343505859
2010-11-18,8.388890266418457,8.0625,8.118060111999512,8.277779579162598,16567970.0,6.125443935394287
2010-11-19,8.326390266418457,7.9375,8.298609733581543,8.256939888000488,12380594.0,6.110022068023682
2010-11-22,8.402779579162598,8.055560111999512,8.194439888000488,8.270830154418945,14124422.0,6.120302200317383
2010-11-23,8.201390266418457,8.0,8.201390266418457,8.104169845581055,8884120.0,5.996974468231201
2010-11-24,8.236109733581543,8.069439888000488,8.097220420837402,8.229169845581055,8081926.0,6.089472770690918
2010-11-25,8.680560111999512,8.25,8.270830154418945,8.5625,22140826.0,6.336133003234863
2010-11-26,8.513890266418457,8.291669845581055,8.513890266418457,8.361109733581543,9968623.0,6.187106132507324
2010-11-29,8.395830154418945,8.159720420837402,8.354169845581055,8.222220420837402,9649873.0,6.0843305587768555
2010-11-30,8.291669845581055,7.847219944000244,8.263890266418457,8.055560111999512,12318649.0,5.96100378036499
2010-12-01,8.076390266418457,7.916669845581055,8.027779579162598,8.0625,6017516.0,5.966139793395996
2010-12-02,8.208330154418945,8.0625,8.173609733581543,8.069439888000488,6960430.0,5.971275329589844
2010-12-03,8.284720420837402,8.076390266418457,8.145830154418945,8.166669845581055,9325392.0,6.0432233810424805
2010-12-06,8.465279579162598,8.173609733581543,8.201390266418457,8.270830154418945,12347323.0,6.120302200317383
2010-12-07,8.472220420837402,8.131939888000488,8.194439888000488,8.395830154418945,16655401.0,6.212799549102783
2010-12-08,8.5,8.305560111999512,8.444439888000488,8.388890266418457,13915183.0,6.2076640129089355
2010-12-09,8.375,8.006939888000488,8.375,8.034720420837402,10274472.0,5.945583343505859
2010-12-10,8.118060111999512,7.944439888000488,7.986110210418701,8.097220420837402,5667622.0,5.991832733154297
2010-12-13,8.326390266418457,8.125,8.125,8.3125,11777191.0,6.15113639831543
2010-12-14,8.458330154418945,8.229169845581055,8.333330154418945,8.402779579162598,12746845.0,6.217941761016846
2010-12-15,8.652779579162598,8.388890266418457,8.4375,8.631939888000488,24193271.0,6.387516975402832
2010-12-16,8.923609733581543,8.506939888000488,8.576390266418457,8.763890266418457,26288413.0,6.485158443450928
2010-12-17,8.868060111999512,8.673609733581543,8.673609733581543,8.743060111999512,12465767.0,6.4697442054748535
2010-12-20,8.861109733581543,8.375,8.805560111999512,8.555560111999512,14117735.0,6.330997467041016
2010-12-21,9.409720420837402,8.506939888000488,8.597220420837402,9.381939888000488,51238378.0,6.942506313323975
2010-12-22,9.652779579162598,9.104169845581055,9.270830154418945,9.131939888000488,42830542.0,6.757510662078857
2010-12-23,9.291669845581055,8.979169845581055,9.055560111999512,9.048609733581543,19785553.0,6.695847034454346
2010-12-24,9.048609733581543,9.048609733581543,9.048609733581543,9.048609733581543,0.0,6.695847034454346
2010-12-27,9.284720420837402,8.729169845581055,9.111109733581543,8.819439888000488,20895030.0,6.526264667510986
2010-12-28,8.854169845581055,8.340279579162598,8.8125,8.402779579162598,16586628.0,6.217941761016846
2010-12-29,8.659720420837402,8.215279579162598,8.423609733581543,8.618060111999512,14464746.0,6.377246856689453
2010-12-30,8.541669845581055,8.194439888000488,8.541669845581055,8.402779579162598,14145395.0,6.217941761016846
2010-12-31,8.541669845581055,8.340279579162598,8.388890266418457,8.479169845581055,10528349.0,6.27446985244751
2011-01-04,9.305560111999512,8.458330154418945,8.541669845581055,9.1875,29443214.0,6.798624515533447
2011-01-05,9.291669845581055,8.944439888000488,9.104169845581055,9.083330154418945,17296793.0,6.721540451049805
2011-01-06,9.256939888000488,8.916669845581055,9.069439888000488,9.069439888000488,14659832.0,6.7112603187561035
2011-01-07,9.444439888000488,9.034720420837402,9.069439888000488,9.270830154418945,25865412.0,6.860287189483643
2011-01-10,9.513890266418457,8.895830154418945,9.340279579162598,8.9375,21830230.0,6.613626956939697
2011-01-11,9.277779579162598,8.819439888000488,8.826390266418457,9.208330154418945,16684712.0,6.814038276672363
2011-01-12,9.409720420837402,9.083330154418945,9.25,9.256939888000488,14724066.0,6.850008487701416
2011-01-13,9.388890266418457,9.138890266418457,9.256939888000488,9.263890266418457,11251992.0,6.855151653289795
2011-01-14,9.277779579162598,8.972220420837402,9.159720420837402,9.027779579162598,10881718.0,6.680433750152588
2011-01-17,8.993060111999512,8.430560111999512,8.958330154418945,8.486109733581543,11631653.0,6.279604911804199
2011-01-18,8.611109733581543,8.361109733581543,8.465279579162598,8.493060111999512,6658489.0,6.284748554229736
2011-01-19,8.645830154418945,8.256939888000488,8.486109733581543,8.638890266418457,13207917.0,6.392661094665527
2011-01-20,8.604169845581055,8.256939888000488,8.597220420837402,8.263890266418457,9577920.0,6.115165710449219
2011-01-21,8.736109733581543,8.229169845581055,8.256939888000488,8.444439888000488,11102620.0,6.248769760131836
2011-01-24,8.520830154418945,8.243060111999512,8.430560111999512,8.340279579162598,7917647.0,6.171692848205566
2011-01-25,8.444439888000488,8.270830154418945,8.333330154418945,8.388890266418457,4296961.0,6.2076640129089355
2011-01-26,8.472220420837402,8.319439888000488,8.388890266418457,8.465279579162598,4594687.0,6.264190196990967
2011-01-27,8.222220420837402,7.847219944000244,8.194439888000488,8.215279579162598,21763260.0,6.079195499420166
2011-01-28,8.416669845581055,8.131939888000488,8.138890266418457,8.291669845581055,17224300.0,6.135722637176514
2011-01-31,8.354169845581055,8.083330154418945,8.229169845581055,8.270830154418945,9171529.0,6.120302200317383
2011-02-01,8.298609733581543,8.131939888000488,8.243060111999512,8.173609733581543,8345858.0,6.0483598709106445
2011-02-09,8.1875,8.0,8.041669845581055,8.041669845581055,6479903.0,5.950725078582764
2011-02-10,8.166669845581055,8.027779579162598,8.027779579162598,8.159720420837402,9562122.0,6.038081645965576
2011-02-11,8.451390266418457,7.986110210418701,8.131939888000488,8.381939888000488,12116664.0,6.202520847320557
2011-02-14,8.729169845581055,8.333330154418945,8.340279579162598,8.701390266418457,16982048.0,6.438910007476807
2011-02-15,8.715279579162598,8.541669845581055,8.680560111999512,8.548609733581543,12951491.0,6.32585334777832
2011-02-16,8.590279579162598,8.416669845581055,8.555560111999512,8.569439888000488,11228345.0,6.341268539428711
2011-02-17,8.541669845581055,8.229169845581055,8.513890266418457,8.340279579162598,24397339.0,6.171692848205566
2011-02-18,8.388890266418457,8.194439888000488,8.298609733581543,8.277779579162598,11505818.0,6.125443935394287
2011-02-21,8.326390266418457,8.118060111999512,8.138890266418457,8.319439888000488,13212707.0,6.156271934509277
2011-02-22,8.388890266418457,7.847219944000244,8.333330154418945,7.895830154418945,23664840.0,5.842806339263916
2011-02-23,8.034720420837402,7.847219944000244,7.854169845581055,7.951389789581299,10762385.0,5.883920192718506
2011-02-24,8.090279579162598,7.916669845581055,7.951389789581299,8.041669845581055,8148572.0,5.950725078582764
2011-02-25,8.076390266418457,7.909719944000244,8.055560111999512,8.006939888000488,8096474.0,5.9250264167785645
2011-02-28,8.243060111999512,8.006939888000488,8.006939888000488,8.222220420837402,11985590.0,6.0843305587768555
2011-03-01,8.722220420837402,8.243060111999512,8.263890266418457,8.576390266418457,37841696.0,6.346411228179932
2011-03-02,8.527779579162598,8.298609733581543,8.527779579162598,8.423609733581543,12950436.0,6.23335599899292
2011-03-03,8.555560111999512,8.388890266418457,8.430560111999512,8.465279579162598,11950814.0,6.264190196990967
2011-03-04,8.958330154418945,8.416669845581055,8.465279579162598,8.888890266418457,29633811.0,6.577657222747803
2011-03-07,9.0625,8.805560111999512,8.888890266418457,8.8125,24409866.0,6.521130084991455
2011-03-08,9.0,8.770830154418945,8.798609733581543,8.993060111999512,19810271.0,6.654741287231445
2011-03-09,9.145830154418945,8.847220420837402,8.979169845581055,8.861109733581543,14410866.0,6.55709981918335
2011-03-10,9.076390266418457,8.708330154418945,8.8125,8.9375,25187342.0,6.613626956939697
2011-03-11,9.305560111999512,8.840279579162598,8.902779579162598,9.069439888000488,26355854.0,6.7112603187561035
2011-03-14,9.111109733581543,8.888890266418457,9.027779579162598,9.020830154418945,15699990.0,6.675290107727051
2011-03-15,8.972220420837402,8.458330154418945,8.972220420837402,8.743060111999512,22510690.0,6.4697442054748535
2011-03-16,9.027779579162598,8.5625,8.680560111999512,8.979169845581055,17387282.0,6.6444621086120605
2011-03-17,9.027779579162598,8.666669845581055,8.819439888000488,8.756939888000488,13390532.0,6.480015277862549
2011-03-18,9.076390266418457,8.763890266418457,8.854169845581055,9.027779579162598,16925195.0,6.680433750152588
2011-03-21,9.930560111999512,9.104169845581055,9.104169845581055,9.736109733581543,69960395.0,7.204587459564209
2011-03-22,9.916669845581055,9.548609733581543,9.576390266418457,9.722220420837402,32983261.0,7.194309711456299
2011-03-23,10.6943998336792,9.673609733581543,9.722220420837402,10.41670036315918,56560728.0,7.708215713500977
2011-03-24,10.763899803161621,10.201399803161621,10.409700393676758,10.597200393676758,37233190.0,7.84178352355957
2011-03-25,10.8125,10.347200393676758,10.35420036315918,10.5068998336792,48443034.0,7.77496337890625
2011-03-28,11.1181001663208,10.465299606323242,10.527799606323242,10.6875,54328419.0,7.908603191375732
2011-03-29,11.1181001663208,10.4306001663208,10.5693998336792,10.8681001663208,38857985.0,8.042244911193848
2011-03-30,10.83329963684082,10.298600196838379,10.75,10.4375,26650048.0,7.723607540130615
2011-03-31,10.611100196838379,10.3125,10.45829963684082,10.402799606323242,18654258.0,7.697929859161377
2011-04-01,10.763899803161621,10.3125,10.375,10.7431001663208,23847949.0,7.949746608734131
2011-04-06,11.22920036315918,10.486100196838379,10.6806001663208,10.66670036315918,37864601.0,7.893211841583252
2011-04-07,11.0068998336792,10.4931001663208,10.5693998336792,10.909700393676758,23640439.0,8.073029518127441
2011-04-08,10.972200393676758,10.6806001663208,10.85420036315918,10.951399803161621,16883938.0,8.10388469696045
2011-04-11,11.02079963684082,10.2431001663208,10.972200393676758,10.263899803161621,39346162.0,7.595145225524902
2011-04-12,10.375,10.076399803161621,10.20829963684082,10.2431001663208,19599151.0,7.579753398895264
2011-04-13,10.548600196838379,9.791669845581055,10.14579963684082,10.47920036315918,30150784.0,7.754465579986572
2011-04-14,10.45829963684082,10.22920036315918,10.388899803161621,10.2431001663208,13046833.0,7.579753398895264
2011-04-15,10.91670036315918,10.16670036315918,10.20829963684082,10.902799606323242,41821490.0,8.067922592163086
2011-04-18,11.527799606323242,10.77079963684082,10.83329963684082,11.284700393676758,38793441.0,8.350522994995117
2011-04-19,11.16670036315918,10.847200393676758,11.16670036315918,10.972200393676758,22011354.0,8.119277954101562
2011-04-20,11.08329963684082,10.423600196838379,10.9375,10.45829963684082,24104180.0,7.738999366760254
2011-04-21,10.83329963684082,10.451399803161621,10.52079963684082,10.6806001663208,17112421.0,7.903496742248535
2011-04-22,10.75,10.465299606323242,10.6806001663208,10.548600196838379,9731046.0,7.805819034576416
2011-04-25,10.527799606323242,10.0693998336792,10.527799606323242,10.3056001663208,15682870.0,7.626003742218018
2011-04-26,10.284700393676758,10.027799606323242,10.236100196838379,10.173600196838379,10738717.0,7.528324127197266
2011-04-27,10.263899803161621,9.548609733581543,10.159700393676758,9.715279579162598,17652876.0,7.189173221588135
2011-04-28,9.826390266418457,9.430560111999512,9.618060111999512,9.520830154418945,14600704.0,7.045284748077393
2011-04-29,9.840279579162598,9.5,9.5,9.784720420837402,10739554.0,7.2405595779418945
2011-05-03,10.0068998336792,9.666669845581055,9.770830154418945,9.944439888000488,6893576.0,7.358748912811279
2011-05-04,9.958330154418945,9.694439888000488,9.909720420837402,9.9375,8592024.0,7.35361385345459
2011-05-05,10.0625,9.791669845581055,9.861109733581543,9.9375,8950294.0,7.35361385345459
2011-05-06,10.0625,9.729169845581055,9.791669845581055,10.0,8519472.0,7.399862766265869
2011-05-09,10.04170036315918,9.770830154418945,10.04170036315918,9.798609733581543,8462165.0,7.2508368492126465
2011-05-10,9.861109733581543,9.645830154418945,9.791669845581055,9.847220420837402,16110184.0,7.286808967590332
2011-05-11,10.034700393676758,9.659720420837402,9.798609733581543,9.861109733581543,10565413.0,7.297085285186768
2011-05-12,10.159700393676758,9.708330154418945,9.777779579162598,9.902779579162598,13381536.0,7.327920436859131
2011-05-13,10.111100196838379,9.833330154418945,9.895830154418945,10.0693998336792,11220333.0,7.451218605041504
2011-05-16,10.54170036315918,9.986109733581543,10.0556001663208,10.361100196838379,19989223.0,7.667072296142578
2011-05-17,10.47920036315918,10.215299606323242,10.277799606323242,10.29170036315918,12027510.0,7.615718364715576
2011-05-18,10.4375,10.2431001663208,10.3125,10.39579963684082,7480067.0,7.6927490234375
2011-05-19,10.472200393676758,10.0625,10.4443998336792,10.20829963684082,9825563.0,7.554002285003662
2011-05-20,10.2431001663208,9.826390266418457,10.2431001663208,9.868060111999512,9469722.0,7.302230358123779
2011-05-23,9.944439888000488,9.479169845581055,9.819439888000488,9.506939888000488,8342964.0,7.03500509262085
2011-05-24,9.722220420837402,9.270830154418945,9.388890266418457,9.645830154418945,8413473.0,7.137783050537109
2011-05-25,9.638890266418457,9.375,9.506939888000488,9.375,6172369.0,6.937371253967285
2011-05-26,9.569439888000488,9.284720420837402,9.465279579162598,9.291669845581055,4501019.0,6.87570858001709
2011-05-27,9.534720420837402,9.166669845581055,9.277779579162598,9.388890266418457,7851139.0,6.9476494789123535
2011-05-30,9.333330154418945,9.027779579162598,9.333330154418945,9.229169845581055,7278851.0,6.829459190368652
2011-05-31,9.326390266418457,8.979169845581055,9.222220420837402,9.298609733581543,6318067.0,6.880843162536621
2011-06-01,9.479169845581055,9.159720420837402,9.291669845581055,9.416669845581055,4932256.0,6.968205451965332
2011-06-02,9.326390266418457,8.923609733581543,9.270830154418945,9.125,7586814.0,6.752375602722168
2011-06-03,9.125,9.125,9.125,9.125,0.0,6.752375602722168
2011-06-07,9.618060111999512,9.166669845581055,9.208330154418945,9.479169845581055,13824799.0,7.014455795288086
2011-06-08,9.840279579162598,9.4375,9.527779579162598,9.638890266418457,10206447.0,7.1326470375061035
2011-06-09,9.680560111999512,9.201390266418457,9.583330154418945,9.229169845581055,7180613.0,6.829459190368652
2011-06-10,9.555560111999512,9.201390266418457,9.236109733581543,9.354169845581055,5702303.0,6.921957969665527
2011-06-13,9.826390266418457,9.166669845581055,9.270830154418945,9.701390266418457,11232194.0,7.178895950317383
2011-06-14,10.201399803161621,9.583330154418945,9.631939888000488,10.02079963684082,19240619.0,7.41525411605835
2011-06-15,10.402799606323242,9.916669845581055,10.02079963684082,10.388899803161621,31393558.0,7.687642574310303
2011-06-16,10.465299606323242,10.1181001663208,10.277799606323242,10.215299606323242,13024470.0,7.559183120727539
2011-06-17,10.402799606323242,10.013899803161621,10.1318998336792,10.388899803161621,12224819.0,7.687642574310303
2011-06-20,10.375,10.0556001663208,10.375,10.3193998336792,12433860.0,7.636215686798096
2011-06-21,10.597200393676758,10.298600196838379,10.340299606323242,10.3125,17862838.0,7.631108283996582
2011-06-22,10.402799606323242,10.173600196838379,10.277799606323242,10.201399803161621,5826886.0,7.548895835876465
2011-06-23,10.590299606323242,10.111100196838379,10.14579963684082,10.52079963684082,14327542.0,7.785248279571533
2011-06-24,10.83329963684082,10.39579963684082,10.527799606323242,10.652799606323242,20423075.0,7.882925033569336
2011-06-27,10.763899803161621,10.39579963684082,10.5693998336792,10.41670036315918,17499572.0,7.708215713500977
2011-06-28,10.83329963684082,10.465299606323242,10.486100196838379,10.625,19451756.0,7.862354278564453
2011-06-29,10.5556001663208,10.1875,10.5556001663208,10.201399803161621,18160692.0,7.548895835876465
2011-06-30,10.597200393676758,10.222200393676758,10.22920036315918,10.451399803161621,14327853.0,7.733893394470215
2011-07-01,10.763899803161621,10.41670036315918,10.41670036315918,10.513899803161621,17137766.0,7.780142307281494
2011-07-04,10.784700393676758,10.5556001663208,10.64579963684082,10.75,17578952.0,7.954852104187012
2011-07-05,10.85420036315918,10.6318998336792,10.763899803161621,10.722200393676758,10164517.0,7.934283256530762
2011-07-06,10.72920036315918,10.298600196838379,10.6318998336792,10.41670036315918,20754374.0,7.708215713500977
2011-07-07,10.52079963684082,10.222200393676758,10.402799606323242,10.347200393676758,16404016.0,7.6567864418029785
2011-07-08,10.375,10.14579963684082,10.25,10.3125,7653303.0,7.631108283996582
2011-07-11,10.4306001663208,10.1806001663208,10.222200393676758,10.3125,7814011.0,7.631108283996582
2011-07-12,10.486100196838379,10.1806001663208,10.20829963684082,10.3125,13436261.0,7.631108283996582
2011-07-13,10.5068998336792,10.3125,10.375,10.5,8471783.0,7.7698564529418945
2011-07-14,10.486100196838379,10.125,10.486100196838379,10.263899803161621,15906489.0,7.595145225524902
2011-07-15,10.076399803161621,9.652779579162598,10.076399803161621,9.923609733581543,25322882.0,7.34333610534668
2011-07-18,10.0556001663208,9.6875,9.868060111999512,9.944439888000488,17044951.0,7.358748912811279
2011-07-19,9.965279579162598,9.715279579162598,9.895830154418945,9.840279579162598,12120984.0,7.281672477722168
2011-07-20,9.902779579162598,9.701390266418457,9.895830154418945,9.777779579162598,7723954.0,7.235422134399414
2011-07-21,9.930560111999512,9.756939888000488,9.847220420837402,9.763890266418457,8038565.0,7.22514533996582
2011-07-22,9.895830154418945,9.736109733581543,9.791669845581055,9.868060111999512,5897725.0,7.302230358123779
2011-07-25,9.840279579162598,9.236109733581543,9.777779579162598,9.347220420837402,7593973.0,7.023576736450195
2011-07-26,9.444439888000488,9.201390266418457,9.347220420837402,9.243060111999512,5972276.0,6.945310592651367
2011-07-27,9.243060111999512,9.243060111999512,9.243060111999512,9.243060111999512,0.0,6.945310592651367
2011-07-28,9.479169845581055,9.138890266418457,9.243060111999512,9.375,8445330.0,7.0444512367248535
2011-07-29,9.479169845581055,9.319439888000488,9.347220420837402,9.388890266418457,5333735.0,7.0548882484436035
2011-08-01,9.569439888000488,9.305560111999512,9.409720420837402,9.520830154418945,7405977.0,7.154029846191406
2011-08-02,9.555560111999512,9.291669845581055,9.444439888000488,9.520830154418945,4370473.0,7.154029846191406
2011-08-03,9.652779579162598,9.388890266418457,9.430560111999512,9.506939888000488,3849909.0,7.143591403961182
2011-08-04,9.666669845581055,9.506939888000488,9.513890266418457,9.569439888000488,4517557.0,7.190555095672607
2011-08-05,9.506939888000488,8.930560111999512,8.930560111999512,9.444439888000488,9799663.0,7.096627712249756
2011-08-08,9.416669845581055,8.708330154418945,9.305560111999512,9.055560111999512,9044866.0,6.804421901702881
2011-08-09,9.256939888000488,8.673609733581543,8.916669845581055,9.173609733581543,11046866.0,6.893125057220459
2011-08-10,9.708330154418945,9.291669845581055,9.416669845581055,9.597220420837402,15046267.0,7.211430072784424
2011-08-11,9.743060111999512,9.430560111999512,9.444439888000488,9.673609733581543,10153239.0,7.268828392028809
2011-08-12,9.875,9.631939888000488,9.722220420837402,9.701390266418457,10044525.0,7.289703369140625
2011-08-15,9.805560111999512,9.638890266418457,9.743060111999512,9.75,5967139.0,7.326229572296143
2011-08-16,9.763890266418457,9.541669845581055,9.756939888000488,9.597220420837402,9213432.0,7.211430072784424
2011-08-17,9.638890266418457,9.381939888000488,9.548609733581543,9.444439888000488,6321421.0,7.096627712249756
2011-08-18,9.479169845581055,9.25,9.409720420837402,9.319439888000488,4540950.0,7.0027031898498535
2011-08-19,9.395830154418945,9.118060111999512,9.166669845581055,9.340279579162598,3596999.0,7.018362045288086
2011-08-22,9.597220420837402,9.291669845581055,9.340279579162598,9.402779579162598,5129035.0,7.065325736999512
2011-08-23,9.652779579162598,9.416669845581055,9.465279579162598,9.590279579162598,3919243.0,7.20621395111084
2011-08-24,9.652779579162598,9.388890266418457,9.618060111999512,9.430560111999512,2638435.0,7.086200714111328
2011-08-25,9.868060111999512,9.319439888000488,9.430560111999512,9.833330154418945,12748466.0,7.3888444900512695
2011-08-26,9.861109733581543,9.6875,9.791669845581055,9.722220420837402,4297180.0,7.305355548858643
2011-08-29,9.722220420837402,9.368060111999512,9.722220420837402,9.416669845581055,5189997.0,7.075761318206787
2011-08-30,9.611109733581543,9.347220420837402,9.486109733581543,9.388890266418457,2804215.0,7.0548882484436035
2011-08-31,9.444439888000488,9.159720420837402,9.444439888000488,9.3125,3509663.0,6.997488498687744
2011-09-01,9.416669845581055,9.222220420837402,9.3125,9.25,3230634.0,6.950524806976318
2011-09-02,9.430560111999512,9.201390266418457,9.305560111999512,9.319439888000488,4415136.0,7.0027031898498535
2011-09-05,9.277779579162598,9.131939888000488,9.166669845581055,9.194439888000488,1608197.0,6.90877628326416
2011-09-06,9.229169845581055,9.097220420837402,9.215279579162598,9.111109733581543,2686390.0,6.846161842346191
2011-09-07,9.298609733581543,9.069439888000488,9.229169845581055,9.277779579162598,2507271.0,6.97139835357666
2011-09-08,9.3125,8.965279579162598,9.256939888000488,8.972220420837402,4748304.0,6.741799831390381
2011-09-09,9.444439888000488,9.006939888000488,9.118060111999512,9.166669845581055,4808988.0,6.88791036605835
2011-09-13,9.090279579162598,8.888890266418457,9.083330154418945,8.979169845581055,2897861.0,6.747020244598389
2011-09-14,9.097220420837402,8.840279579162598,8.979169845581055,9.048609733581543,2883281.0,6.799199104309082
2011-09-15,9.208330154418945,9.027779579162598,9.027779579162598,9.125,3804488.0,6.8565993309021
2011-09-16,9.270830154418945,9.048609733581543,9.1875,9.076390266418457,2653956.0,6.82007360458374
2011-09-19,9.034720420837402,8.791669845581055,9.034720420837402,8.944439888000488,2432550.0,6.720924377441406
2011-09-20,8.930560111999512,8.791669845581055,8.909720420837402,8.875,1966157.0,6.668746471405029
2011-09-21,9.090279579162598,8.777779579162598,8.916669845581055,9.013890266418457,4965194.0,6.7731099128723145
2011-09-22,8.993060111999512,8.416669845581055,8.958330154418945,8.569439888000488,7258698.0,6.439146995544434
2011-09-23,8.680560111999512,8.368060111999512,8.5,8.597220420837402,4007435.0,6.46002197265625
2011-09-26,8.576390266418457,8.194439888000488,8.472220420837402,8.215279579162598,3424726.0,6.173028469085693
2011-09-27,8.319439888000488,7.9305500984191895,8.256939888000488,8.097220420837402,4564051.0,6.084317684173584
2011-09-28,8.194439888000488,7.965280055999756,8.1875,7.9930500984191895,3802426.0,6.006043434143066
2011-09-29,8.055560111999512,7.875,8.034720420837402,7.923610210418701,2836926.0,5.9538655281066895
2011-09-30,8.027779579162598,7.770830154418945,7.986110210418701,7.9930500984191895,2211595.0,6.006043434143066
2011-10-10,7.9305500984191895,7.777780055999756,7.777780055999756,7.8125,1418201.0,5.8703765869140625
2011-10-11,8.020830154418945,7.4305500984191895,8.020830154418945,7.6180500984191895,3638986.0,5.724265098571777
2011-10-12,8.270830154418945,7.291669845581055,7.597219944000244,8.263890266418457,12307641.0,6.209555149078369
2011-10-13,8.486109733581543,8.076390266418457,8.125,8.1875,12325079.0,6.152154922485352
2011-10-14,8.333330154418945,8.055560111999512,8.131939888000488,8.229169845581055,2695108.0,6.183465003967285
2011-10-17,8.3125,8.111109733581543,8.180560111999512,8.180560111999512,3048387.0,6.146939754486084
2011-10-18,8.222220420837402,7.708330154418945,8.090279579162598,7.819439888000488,3891108.0,5.875590801239014
2011-10-19,7.875,7.666669845581055,7.826389789581299,7.791669845581055,1898802.0,5.854724407196045
2011-10-20,7.736110210418701,7.4375,7.715280055999756,7.534719944000244,3644857.0,5.661649703979492
2011-10-21,7.777780055999756,7.472219944000244,7.486110210418701,7.597219944000244,2884078.0,5.708612442016602
2011-10-24,7.666669845581055,7.277780055999756,7.597219944000244,7.666669845581055,6035297.0,5.760797500610352
2011-10-25,7.881939888000488,7.458330154418945,7.597219944000244,7.826389789581299,7363771.0,5.880813121795654
2011-10-26,8.118060111999512,7.604169845581055,7.638889789581299,7.944439888000488,8838613.0,5.969517230987549
2011-10-27,7.986110210418701,7.8055500984191895,7.923610210418701,7.881939888000488,3587986.0,5.922553539276123
2011-10-28,8.375,7.972219944000244,7.972219944000244,8.104169845581055,8423259.0,6.089539051055908
2011-10-31,8.3125,7.986110210418701,7.986110210418701,8.236109733581543,13511252.0,6.188680648803711
2011-11-01,8.4375,8.055560111999512,8.118060111999512,8.291669845581055,23571367.0,6.230428218841553
2011-11-02,8.715279579162598,8.111109733581543,8.159720420837402,8.673609733581543,26681798.0,6.517421245574951
2011-11-03,8.798609733581543,8.527779579162598,8.673609733581543,8.534720420837402,11152283.0,6.413058280944824
2011-11-04,8.958330154418945,8.576390266418457,8.659720420837402,8.805560111999512,14532013.0,6.616569519042969
2011-11-07,8.958330154418945,8.597220420837402,8.701390266418457,8.611109733581543,6458339.0,6.470457553863525
2011-11-08,8.715279579162598,8.201390266418457,8.715279579162598,8.277779579162598,10806804.0,6.219991207122803
2011-11-09,8.4375,8.055560111999512,8.277779579162598,8.270830154418945,8808793.0,6.214770317077637
2011-11-10,8.333330154418945,8.090279579162598,8.125,8.277779579162598,4932522.0,6.219991207122803
2011-11-11,8.277779579162598,8.277779579162598,8.277779579162598,8.277779579162598,0.0,6.219991207122803
2011-11-14,8.486109733581543,8.25,8.319439888000488,8.479169845581055,8179247.0,6.371316909790039
2011-11-15,8.458330154418945,8.347220420837402,8.416669845581055,8.402779579162598,2215036.0,6.3139166831970215
2011-11-16,8.361109733581543,8.111109733581543,8.361109733581543,8.1875,5175789.0,6.152154922485352
2011-11-17,8.263890266418457,8.090279579162598,8.1875,8.111109733581543,2419411.0,6.094753742218018
2011-11-18,8.131939888000488,7.770830154418945,8.111109733581543,7.888889789581299,4340936.0,5.927775859832764
2011-11-21,7.9305500984191895,7.8125,7.916669845581055,7.888889789581299,2103711.0,5.927775859832764
2011-11-22,7.972219944000244,7.694439888000488,7.861110210418701,7.826389789581299,1864277.0,5.880813121795654
2011-11-23,7.958330154418945,7.722219944000244,7.826389789581299,7.923610210418701,1794756.0,5.9538655281066895
2011-11-24,8.111109733581543,7.819439888000488,7.840280055999756,8.027779579162598,4268230.0,6.032138824462891
2011-11-25,8.090279579162598,7.881939888000488,7.972219944000244,7.9930500984191895,3448599.0,6.006043434143066
2011-11-28,8.041669845581055,7.833330154418945,8.0,7.881939888000488,3215867.0,5.922553539276123
2011-11-29,8.041669845581055,7.840280055999756,7.902780055999756,7.979169845581055,2700601.0,5.9956135749816895
2011-11-30,8.0,7.708330154418945,7.916669845581055,7.888889789581299,3385257.0,5.927775859832764
2011-12-01,8.361109733581543,8.069439888000488,8.152779579162598,8.138890266418457,12664876.0,6.115628242492676
2011-12-02,8.125,7.923610210418701,8.055560111999512,8.048609733581543,3134088.0,6.047791004180908
2011-12-05,8.145830154418945,7.916669845581055,8.048609733581543,8.0625,3157454.0,6.0582275390625
2011-12-06,8.208330154418945,8.006939888000488,8.020830154418945,8.083330154418945,7681419.0,6.073880195617676
2011-12-07,8.125,7.819439888000488,8.076390266418457,8.006939888000488,3938127.0,6.016479969024658
2011-12-08,8.013890266418457,7.756939888000488,7.951389789581299,7.965280055999756,3416539.0,5.985175609588623
2011-12-09,8.201390266418457,7.819439888000488,7.902780055999756,8.125,7716562.0,6.105191230773926
2011-12-12,8.138890266418457,7.909719944000244,8.055560111999512,8.013890266418457,3250205.0,6.021702289581299
2011-12-13,8.020830154418945,7.840280055999756,8.020830154418945,7.972219944000244,3383079.0,5.990390300750732
2011-12-14,7.979169845581055,7.819439888000488,7.944439888000488,7.9305500984191895,1633289.0,5.959079742431641
2011-12-15,7.9305500984191895,7.708330154418945,7.861110210418701,7.833330154418945,2317072.0,5.886028289794922
2011-12-16,8.194439888000488,7.534719944000244,7.784719944000244,8.145830154418945,7161240.0,6.120843410491943
2011-12-19,8.173609733581543,7.9375,8.090279579162598,8.166669845581055,4312972.0,6.136501789093018
2011-12-20,8.340279579162598,8.111109733581543,8.173609733581543,8.194439888000488,4262901.0,6.1573686599731445
2011-12-21,8.277779579162598,7.847219944000244,8.277779579162598,7.965280055999756,2773676.0,5.985175609588623
2011-12-22,8.090279579162598,7.777780055999756,7.965280055999756,8.0625,2730506.0,6.0582275390625
2011-12-23,8.402779579162598,8.0,8.090279579162598,8.298609733581543,6390587.0,6.235642433166504
2011-12-26,8.381939888000488,8.201390266418457,8.201390266418457,8.333330154418945,4986394.0,6.261731147766113
2011-12-27,8.416669845581055,8.25,8.298609733581543,8.3125,4226467.0,6.246079921722412
2011-12-28,8.375,8.0,8.25,8.326390266418457,3549736.0,6.256516933441162
2011-12-29,8.326390266418457,8.159720420837402,8.229169845581055,8.305560111999512,6082541.0,6.240865230560303
2011-12-30,8.645830154418945,8.229169845581055,8.229169845581055,8.604169845581055,6735497.0,6.465243339538574
2012-01-04,8.611109733581543,8.048609733581543,8.569439888000488,8.118060111999512,4654736.0,6.099976539611816
2012-01-05,8.055560111999512,7.625,8.055560111999512,7.847219944000244,7384957.0,5.896465301513672
2012-01-06,7.944439888000488,7.722219944000244,7.784719944000244,7.819439888000488,2702757.0,5.875590801239014
2012-01-09,8.048609733581543,7.75,7.826389789581299,8.034720420837402,2844606.0,6.037353992462158
2012-01-10,8.263890266418457,7.979169845581055,7.986110210418701,8.236109733581543,10017892.0,6.188680648803711
2012-01-11,8.236109733581543,8.020830154418945,8.194439888000488,8.180560111999512,7327720.0,6.146939754486084
2012-01-12,8.333330154418945,8.069439888000488,8.111109733581543,8.25,6937237.0,6.199117183685303
2012-01-13,8.277779579162598,7.8125,8.277779579162598,7.833330154418945,10654765.0,5.886028289794922
2012-01-16,7.777780055999756,7.638889789581299,7.708330154418945,7.715280055999756,2874244.0,5.7973246574401855
2012-01-17,8.055560111999512,7.708330154418945,7.715280055999756,7.9930500984191895,8432016.0,6.006043434143066
2012-01-18,8.041669845581055,7.777780055999756,7.9305500984191895,7.875,3800234.0,5.917338848114014
2012-01-19,8.104169845581055,7.833330154418945,7.840280055999756,8.048609733581543,5976515.0,6.047791004180908
2012-01-20,8.319439888000488,8.048609733581543,8.048609733581543,8.277779579162598,5754474.0,6.219991207122803
2012-01-30,8.284720420837402,8.138890266418457,8.208330154418945,8.201390266418457,5159501.0,6.162591457366943
2012-01-31,8.243060111999512,8.118060111999512,8.236109733581543,8.166669845581055,3572877.0,6.136501789093018
2012-02-01,8.25,8.006939888000488,8.194439888000488,8.013890266418457,4215083.0,6.021702289581299
2012-02-02,8.1875,8.0,8.111109733581543,8.1875,3759662.0,6.152154922485352
2012-02-03,8.340279579162598,8.097220420837402,8.159720420837402,8.298609733581543,9078163.0,6.235642433166504
2012-02-06,8.3125,8.0625,8.284720420837402,8.1875,5164876.0,6.152154922485352
2012-02-07,8.131939888000488,7.847219944000244,8.131939888000488,7.951389789581299,5191099.0,5.9747395515441895
2012-02-08,8.159720420837402,7.9305500984191895,7.951389789581299,8.083330154418945,6056848.0,6.073880195617676
2012-02-09,8.236109733581543,8.006939888000488,8.083330154418945,8.048609733581543,23840323.0,6.047791004180908
2012-02-10,8.576390266418457,8.0625,8.0625,8.513890266418457,42048551.0,6.397407054901123
2012-02-13,8.361109733581543,8.208330154418945,8.298609733581543,8.347220420837402,16495957.0,6.272169589996338
2012-02-14,8.451390266418457,8.208330154418945,8.333330154418945,8.416669845581055,8927337.0,6.32435417175293
2012-02-15,8.701390266418457,8.340279579162598,8.423609733581543,8.513890266418457,14102051.0,6.397407054901123
2012-02-16,8.597220420837402,8.4375,8.520830154418945,8.506939888000488,7337658.0,6.392183780670166
2012-02-17,8.611109733581543,8.381939888000488,8.583330154418945,8.423609733581543,11460670.0,6.329568862915039
2012-02-20,8.638890266418457,8.381939888000488,8.548609733581543,8.444439888000488,21441764.0,6.345220565795898
2012-02-21,8.611109733581543,8.298609733581543,8.444439888000488,8.604169845581055,16494095.0,6.465243339538574
2012-02-22,9.270830154418945,8.645830154418945,8.645830154418945,9.041669845581055,24846039.0,6.7939839363098145
2012-02-23,9.173609733581543,8.902779579162598,9.034720420837402,9.006939888000488,8100610.0,6.767888069152832
2012-02-24,9.791669845581055,9.027779579162598,9.090279579162598,9.548609733581543,25208333.0,7.174903869628906
2012-02-27,9.791669845581055,9.375,9.548609733581543,9.402779579162598,16289773.0,7.065325736999512
2012-02-28,9.6875,9.305560111999512,9.375,9.631939888000488,13211873.0,7.237517356872559
2012-02-29,9.465279579162598,9.152779579162598,9.465279579162598,9.347220420837402,13530834.0,7.023576736450195
2012-03-01,9.409720420837402,9.222220420837402,9.291669845581055,9.326390266418457,6733365.0,7.007925510406494
2012-03-02,9.798609733581543,9.305560111999512,9.305560111999512,9.722220420837402,18584958.0,7.305355548858643
2012-03-05,10.02079963684082,9.5625,10.02079963684082,9.875,12861898.0,7.420155048370361
2012-03-06,9.861109733581543,9.527779579162598,9.777779579162598,9.618060111999512,8920910.0,7.227088928222656
2012-03-07,9.652779579162598,9.291669845581055,9.486109733581543,9.347220420837402,11169403.0,7.023576736450195
2012-03-08,9.756939888000488,9.409720420837402,9.409720420837402,9.708330154418945,12525708.0,7.294918537139893
2012-03-09,9.791669845581055,9.597220420837402,9.722220420837402,9.6875,6299634.0,7.279266357421875
2012-03-12,9.708330154418945,9.4375,9.638890266418457,9.5,9120926.0,7.138377666473389
2012-03-13,9.611109733581543,9.402779579162598,9.458330154418945,9.569439888000488,7387971.0,7.190555095672607
2012-03-14,9.965279579162598,9.361109733581543,9.611109733581543,9.423609733581543,18182286.0,7.080976486206055
2012-03-15,9.534720420837402,8.993060111999512,9.444439888000488,9.229169845581055,8691189.0,6.934872627258301
2012-03-16,9.388890266418457,9.180560111999512,9.180560111999512,9.361109733581543,6953630.0,7.034013748168945
2012-03-19,9.583330154418945,9.201390266418457,9.277779579162598,9.5,7152864.0,7.138377666473389
2012-03-20,9.618060111999512,9.298609733581543,9.444439888000488,9.361109733581543,7727397.0,7.034013748168945
2012-03-21,9.451390266418457,9.229169845581055,9.381939888000488,9.3125,3583540.0,6.997488498687744
2012-03-22,9.534720420837402,9.180560111999512,9.236109733581543,9.472220420837402,4742173.0,7.117503643035889
2012-03-23,9.465279579162598,9.229169845581055,9.444439888000488,9.319439888000488,3310961.0,7.0027031898498535
2012-03-26,9.444439888000488,9.25,9.25,9.284720420837402,2240591.0,6.976614475250244
2012-03-27,9.388890266418457,9.1875,9.333330154418945,9.256939888000488,2005626.0,6.955739974975586
2012-03-28,9.319439888000488,8.819439888000488,9.222220420837402,8.895830154418945,6140613.0,6.6844000816345215
2012-03-29,9.194439888000488,8.777779579162598,8.826390266418457,8.944439888000488,6486799.0,6.720924377441406
2012-03-30,9.201390266418457,8.854169845581055,8.944439888000488,9.069439888000488,7412179.0,6.814849853515625
2012-04-05,9.444439888000488,8.888890266418457,8.9375,9.361109733581543,5581664.0,7.034013748168945
2012-04-06,9.576390266418457,9.298609733581543,9.305560111999512,9.534720420837402,6437252.0,7.164464950561523
2012-04-09,9.493060111999512,9.256939888000488,9.493060111999512,9.326390266418457,2875790.0,7.007925510406494
2012-04-10,9.5,9.027779579162598,9.354169845581055,9.458330154418945,5031175.0,7.1070661544799805
2012-04-11,9.777779579162598,9.236109733581543,9.305560111999512,9.451390266418457,7642519.0,7.101851463317871
2012-04-12,9.631939888000488,9.395830154418945,9.402779579162598,9.597220420837402,5357924.0,7.211430072784424
2012-04-13,10.173600196838379,9.645830154418945,9.645830154418945,9.861109733581543,13575323.0,7.409717559814453
2012-04-16,10.076399803161621,9.659720420837402,9.722220420837402,9.993060111999512,6073889.0,7.5088677406311035
2012-04-17,10.0556001663208,9.756939888000488,10.0,9.763890266418457,4459816.0,7.336666584014893
2012-04-18,10.125,9.618060111999512,9.819439888000488,10.0625,7834269.0,7.5610456466674805
2012-04-19,10.125,9.944439888000488,10.048600196838379,10.08329963684082,5419444.0,7.576672554016113
2012-04-20,10.347200393676758,9.902779579162598,10.0556001663208,10.2568998336792,8581857.0,7.707118034362793
2012-04-23,10.52079963684082,9.965279579162598,10.263899803161621,10.02079963684082,9693360.0,7.52971076965332
2012-04-24,10.27079963684082,9.819439888000488,10.02079963684082,9.972220420837402,10850840.0,7.4932074546813965
2012-04-25,10.3193998336792,9.902779579162598,9.930560111999512,10.111100196838379,12291660.0,7.597562789916992
2012-04-26,10.340299606323242,9.979169845581055,10.076399803161621,10.25,11249654.0,7.701932907104492
2012-04-27,10.3818998336792,10.1318998336792,10.16670036315918,10.22920036315918,6579940.0,7.686304569244385
2012-05-02,10.5556001663208,10.173600196838379,10.39579963684082,10.451399803161621,13687750.0,7.853267192840576
2012-05-03,10.513899803161621,10.3056001663208,10.409700393676758,10.3818998336792,7505919.0,7.801042556762695
2012-05-04,10.472200393676758,10.277799606323242,10.402799606323242,10.423600196838379,6045696.0,7.832377910614014
2012-05-07,10.47920036315918,10.08329963684082,10.3125,10.35420036315918,10782388.0,7.780229568481445
2012-05-08,10.41670036315918,10.138899803161621,10.298600196838379,10.347200393676758,5814069.0,7.774969100952148
2012-05-09,10.347200393676758,10.173600196838379,10.173600196838379,10.25,3387854.0,7.701932907104492
2012-05-10,10.3125,10.076399803161621,10.25,10.10420036315918,3771027.0,7.59237813949585
2012-05-11,10.16670036315918,9.951390266418457,10.10420036315918,10.02079963684082,3136917.0,7.52971076965332
2012-05-14,10.1943998336792,10.0,10.08329963684082,10.034700393676758,7598712.0,7.540154933929443
2012-05-15,10.215299606323242,9.826390266418457,9.895830154418945,10.16670036315918,9752601.0,7.639340877532959
2012-05-16,10.14579963684082,9.826390266418457,10.138899803161621,9.840279579162598,4153050.0,7.394066333770752
2012-05-17,10.14579963684082,9.777779579162598,9.909720420837402,10.138899803161621,5213856.0,7.618452548980713
2012-05-18,10.27079963684082,10.034700393676758,10.034700393676758,10.125,6179736.0,7.608007431030273
2012-05-21,10.3193998336792,9.979169845581055,10.125,10.284700393676758,4023396.0,7.728008270263672
2012-05-22,10.6181001663208,10.2431001663208,10.3125,10.597200393676758,8663562.0,7.962822914123535
2012-05-23,10.715299606323242,10.465299606323242,10.5556001663208,10.60420036315918,5347841.0,7.968082427978516
2012-05-24,10.659700393676758,10.347200393676758,10.625,10.375,4054626.0,7.795858860015869
2012-05-25,10.64579963684082,10.361100196838379,10.39579963684082,10.52079963684082,9241437.0,7.90541410446167
2012-05-28,10.8056001663208,10.3125,10.388899803161621,10.784700393676758,5699154.0,8.10371208190918
2012-05-29,10.972200393676758,10.70829963684082,10.75,10.861100196838379,7257510.0,8.16111946105957
2012-05-30,11.159700393676758,10.83329963684082,10.861100196838379,11.10420036315918,8534220.0,8.343785285949707
2012-05-31,11.111100196838379,10.875,10.972200393676758,11.08329963684082,6171153.0,8.328081130981445
2012-06-01,11.14579963684082,10.798600196838379,11.02079963684082,10.840299606323242,4262811.0,8.145488739013672
2012-06-04,10.972200393676758,10.66670036315918,10.673600196838379,10.763899803161621,5429010.0,8.088082313537598
2012-06-05,10.83329963684082,10.41670036315918,10.7568998336792,10.60420036315918,9814847.0,7.968082427978516
2012-06-06,10.590299606323242,10.39579963684082,10.5556001663208,10.527799606323242,4836258.0,7.910674571990967
2012-06-07,10.722200393676758,10.486100196838379,10.625,10.4931001663208,4689767.0,7.88460111618042
2012-06-08,10.83329963684082,10.402799606323242,10.638899803161621,10.52079963684082,8709145.0,7.90541410446167
2012-06-11,11.0556001663208,10.52079963684082,10.625,11.027799606323242,5675077.0,8.286378860473633
2012-06-12,11.16670036315918,10.909700393676758,10.972200393676758,11.1181001663208,8801124.0,8.354229927062988
2012-06-13,11.2568998336792,10.972200393676758,11.0693998336792,11.1181001663208,5065166.0,8.354229927062988
2012-06-14,11.263899803161621,10.986100196838379,11.111100196838379,11.097200393676758,5087676.0,8.33852767944336
2012-06-15,11.14579963684082,10.402799606323242,11.10420036315918,10.847200393676758,11436042.0,8.150675773620605
2012-06-18,10.8125,10.597200393676758,10.777799606323242,10.75,5047109.0,8.07763671875
2012-06-19,10.736100196838379,10.45829963684082,10.722200393676758,10.652799606323242,5010827.0,8.004600524902344
2012-06-20,10.64579963684082,10.402799606323242,10.625,10.465299606323242,4074321.0,7.863711833953857
2012-06-21,10.465299606323242,10.465299606323242,10.465299606323242,10.465299606323242,0.0,7.863711833953857
2012-06-25,10.375,9.861109733581543,10.27079963684082,10.0693998336792,11463472.0,7.566229820251465
2012-06-26,10.298600196838379,9.944439888000488,10.0,10.1806001663208,6331504.0,7.649785995483398
2012-06-27,10.33329963684082,10.111100196838379,10.125,10.14579963684082,3574700.0,7.623636722564697
2012-06-28,10.3125,9.986109733581543,10.138899803161621,10.1318998336792,2712250.0,7.613191604614258
2012-06-29,10.590299606323242,10.0693998336792,10.090299606323242,10.548600196838379,3662883.0,7.926303386688232
2012-07-02,10.625,10.4306001663208,10.54170036315918,10.47920036315918,1618355.0,7.874157428741455
2012-07-03,10.763899803161621,10.0693998336792,10.47920036315918,10.3056001663208,8819674.0,7.743711948394775
2012-07-04,10.41670036315918,10.125,10.298600196838379,10.2431001663208,2912195.0,7.69674825668335
2012-07-05,10.29170036315918,9.861109733581543,10.173600196838379,10.1943998336792,3944138.0,7.660155296325684
2012-07-06,10.486100196838379,10.138899803161621,10.340299606323242,10.41670036315918,10896765.0,7.827193260192871
2012-07-09,10.2431001663208,9.972220420837402,10.2431001663208,9.986109733581543,13589405.0,7.5036444664001465
2012-07-10,10.0693998336792,9.506939888000488,9.986109733581543,9.791669845581055,9922537.0,7.357540607452393
2012-07-11,9.854169845581055,9.444439888000488,9.756939888000488,9.819439888000488,5653042.0,7.378407001495361
2012-07-12,10.111100196838379,9.680560111999512,9.736109733581543,9.986109733581543,5893002.0,7.5036444664001465
2012-07-13,10.14579963684082,9.951390266418457,10.0,9.979169845581055,2056737.0,7.498429775238037
2012-07-16,10.04170036315918,9.701390266418457,10.04170036315918,9.770830154418945,4012117.0,7.341880798339844
2012-07-17,10.0,9.694439888000488,9.694439888000488,9.826390266418457,1721299.0,7.383629322052002
2012-07-18,9.833330154418945,9.291669845581055,9.833330154418945,9.701390266418457,7736126.0,7.289703369140625
2012-07-19,9.909720420837402,9.465279579162598,9.611109733581543,9.722220420837402,5094941.0,7.305355548858643
2012-07-20,9.652779579162598,9.4375,9.645830154418945,9.541669845581055,3026944.0,7.1696882247924805
2012-07-23,9.791669845581055,9.4375,9.6875,9.513890266418457,5208513.0,7.148814678192139
2012-07-24,9.770830154418945,9.368060111999512,9.444439888000488,9.645830154418945,5240574.0,7.247956275939941
2012-07-25,9.631939888000488,9.180560111999512,9.548609733581543,9.326390266418457,6456696.0,7.007925510406494
2012-07-26,9.388890266418457,8.888890266418457,9.263890266418457,9.020830154418945,6722527.0,6.778324127197266
2012-07-27,9.083330154418945,8.895830154418945,9.020830154418945,9.041669845581055,2378448.0,6.7939839363098145
2012-07-30,9.118060111999512,8.715279579162598,9.118060111999512,8.888890266418457,4254595.0,6.679184913635254
2012-07-31,8.986109733581543,8.722220420837402,8.888890266418457,8.902779579162598,3415265.0,6.689620494842529
2012-08-01,9.097220420837402,8.8125,8.888890266418457,8.861109733581543,4219272.0,6.658309459686279
2012-08-02,8.916669845581055,8.055560111999512,8.819439888000488,8.3125,13632599.0,6.246079921722412
2012-08-03,8.361109733581543,8.104169845581055,8.284720420837402,8.256939888000488,10360523.0,6.204331874847412
2012-08-06,8.472220420837402,8.194439888000488,8.236109733581543,8.465279579162598,7316244.0,6.360879421234131
2012-08-07,8.506939888000488,8.319439888000488,8.465279579162598,8.416669845581055,6535470.0,6.32435417175293
2012-08-08,8.513890266418457,8.340279579162598,8.402779579162598,8.402779579162598,6140921.0,6.3139166831970215
2012-08-09,8.569439888000488,8.395830154418945,8.409720420837402,8.5,7834353.0,6.386969089508057
2012-08-10,8.527779579162598,8.333330154418945,8.527779579162598,8.381939888000488,5393118.0,6.298257350921631
2012-08-13,8.243060111999512,7.881939888000488,8.243060111999512,8.055560111999512,5547123.0,6.200973987579346
2012-08-14,8.180560111999512,7.979169845581055,8.041669845581055,8.145830154418945,3626926.0,6.270461559295654
2012-08-15,8.138890266418457,8.027779579162598,8.138890266418457,8.034720420837402,1503131.0,6.184931755065918
2012-08-16,8.118060111999512,8.020830154418945,8.055560111999512,8.034720420837402,1270738.0,6.184931755065918
2012-08-17,8.180560111999512,8.034720420837402,8.069439888000488,8.083330154418945,2794212.0,6.222350597381592
2012-08-20,8.222220420837402,7.951389789581299,8.006939888000488,8.208330154418945,3787709.0,6.318572998046875
2012-08-21,8.409720420837402,8.159720420837402,8.208330154418945,8.277779579162598,6335282.0,6.37203311920166
2012-08-22,8.354169845581055,7.902780055999756,8.277779579162598,8.055560111999512,7208441.0,6.200973987579346
2012-08-23,8.194439888000488,7.958330154418945,8.076390266418457,8.173609733581543,5203992.0,6.291845321655273
2012-08-24,8.284720420837402,8.041669845581055,8.090279579162598,8.145830154418945,3035597.0,6.270461559295654
2012-08-27,8.166669845581055,7.951389789581299,8.118060111999512,8.097220420837402,4357009.0,6.233043193817139
2012-08-28,8.118060111999512,7.9375,8.090279579162598,7.986110210418701,7016256.0,6.147513389587402
2012-08-29,8.013890266418457,7.715280055999756,7.916669845581055,7.826389789581299,6073729.0,6.024564266204834
2012-08-30,7.881939888000488,7.673610210418701,7.826389789581299,7.8680500984191895,6557320.0,6.056632995605469
2012-08-31,7.895830154418945,7.770830154418945,7.784719944000244,7.8125,4467931.0,6.0138726234436035
2012-09-03,8.097220420837402,7.777780055999756,7.819439888000488,7.965280055999756,10056674.0,6.1314778327941895
2012-09-04,8.020830154418945,7.784719944000244,7.986110210418701,7.791669845581055,4539254.0,5.997837543487549
2012-09-05,7.965280055999756,7.798610210418701,7.826389789581299,7.909719944000244,8478681.0,6.088710308074951
2012-09-06,8.041669845581055,7.854169845581055,7.902780055999756,8.034720420837402,7964498.0,6.184931755065918
2012-09-07,8.576390266418457,8.076390266418457,8.111109733581543,8.375,15451453.0,6.446870803833008
2012-09-10,8.4375,8.270830154418945,8.402779579162598,8.326390266418457,10952984.0,6.409451484680176
2012-09-11,8.319439888000488,8.090279579162598,8.277779579162598,8.111109733581543,9372327.0,6.243734359741211
2012-09-12,8.236109733581543,7.951389789581299,8.173609733581543,8.118060111999512,14955243.0,6.24908447265625
2012-09-13,8.145830154418945,8.020830154418945,8.055560111999512,8.027779579162598,5321233.0,6.179588794708252
2012-09-14,8.111109733581543,7.9375,8.097220420837402,8.020830154418945,6902455.0,6.174239635467529
2012-09-17,8.020830154418945,7.5,8.020830154418945,7.590280055999756,14843786.0,5.842812538146973
2012-09-18,7.590280055999756,7.416669845581055,7.569439888000488,7.479169845581055,10995844.0,5.757282733917236
2012-09-19,7.527780055999756,7.347219944000244,7.5,7.458330154418945,10364418.0,5.741240501403809
2012-09-20,7.4305500984191895,7.125,7.4305500984191895,7.208330154418945,9126613.0,5.548796653747559
2012-09-21,7.222219944000244,7.069439888000488,7.194439888000488,7.131939888000488,8094263.0,5.489993095397949
2012-09-24,7.194439888000488,6.944439888000488,7.1180500984191895,7.152780055999756,7597229.0,5.506035804748535
2012-09-25,7.222219944000244,7.0555500984191895,7.104169845581055,7.166669845581055,5975894.0,5.516727447509766
2012-09-26,7.173610210418701,6.944439888000488,7.159719944000244,7.020830154418945,5570572.0,5.404463291168213
2012-09-27,7.347219944000244,6.958330154418945,7.048610210418701,7.291669845581055,10359509.0,5.612949848175049
2012-09-28,7.583330154418945,7.1875,7.1875,7.548610210418701,10848515.0,5.810735702514648
2012-10-08,7.5555500984191895,7.277780055999756,7.534719944000244,7.3125,4095293.0,5.628984451293945
2012-10-09,7.569439888000488,7.340280055999756,7.340280055999756,7.548610210418701,11096398.0,5.810735702514648
2012-10-10,7.569439888000488,7.444439888000488,7.5,7.548610210418701,4720989.0,5.810735702514648
2012-10-11,7.590280055999756,7.423610210418701,7.520830154418945,7.4305500984191895,4089664.0,5.719856262207031
2012-10-12,7.5625,7.326389789581299,7.486110210418701,7.402780055999756,5081371.0,5.698480129241943
2012-10-15,7.4930500984191895,7.277780055999756,7.4375,7.354169845581055,2527679.0,5.661060333251953
2012-10-16,7.4375,7.3055500984191895,7.361110210418701,7.381939888000488,3115087.0,5.682436943054199
2012-10-17,7.444439888000488,7.277780055999756,7.4375,7.409719944000244,4441370.0,5.703822135925293
2012-10-18,7.8055500984191895,7.361110210418701,7.416669845581055,7.770830154418945,13050472.0,5.981795787811279
2012-10-19,7.826389789581299,7.659719944000244,7.715280055999756,7.673610210418701,5807479.0,5.906958103179932
2012-10-22,7.8055500984191895,7.534719944000244,7.625,7.756939888000488,8227244.0,5.971103191375732
2012-10-23,7.916669845581055,7.638889789581299,7.763889789581299,7.729169845581055,8016606.0,5.9497270584106445
2012-10-24,7.854169845581055,7.645830154418945,7.659719944000244,7.75,5180232.0,5.965760707855225
2012-10-25,7.777780055999756,7.5,7.756939888000488,7.569439888000488,6312024.0,5.826770782470703
2012-10-26,7.6180500984191895,7.354169845581055,7.5625,7.479169845581055,5798986.0,5.757282733917236
2012-10-29,7.423610210418701,7.236110210418701,7.381939888000488,7.277780055999756,7309854.0,5.602257251739502
2012-10-30,7.569439888000488,7.298610210418701,7.298610210418701,7.4375,7301154.0,5.725205898284912
2012-10-31,7.527780055999756,7.361110210418701,7.465280055999756,7.506939888000488,3323059.0,5.778658866882324
2012-11-01,7.951389789581299,7.465280055999756,7.506939888000488,7.8055500984191895,15727682.0,6.008521556854248
2012-11-02,8.125,7.791669845581055,7.791669845581055,8.013890266418457,19830574.0,6.1688971519470215
2012-11-05,8.159720420837402,7.916669845581055,8.034720420837402,8.048609733581543,13672811.0,6.195623874664307
2012-11-06,8.0625,7.7430500984191895,8.0625,7.826389789581299,8533330.0,6.024564266204834
2012-11-07,7.902780055999756,7.756939888000488,7.833330154418945,7.770830154418945,5549600.0,5.981795787811279
2012-11-08,7.916669845581055,7.666669845581055,7.694439888000488,7.722219944000244,9962602.0,5.9443769454956055
2012-11-09,7.8125,7.604169845581055,7.708330154418945,7.7430500984191895,5370145.0,5.960411071777344
2012-11-12,7.944439888000488,7.7430500984191895,7.770830154418945,7.9375,13635426.0,6.1100945472717285
2012-11-13,7.923610210418701,7.6180500984191895,7.888889789581299,7.708330154418945,13232054.0,5.933684825897217
2012-11-14,7.798610210418701,7.548610210418701,7.694439888000488,7.6875,6045010.0,5.91765022277832
2012-11-15,7.777780055999756,7.569439888000488,7.604169845581055,7.576389789581299,5183451.0,5.832120418548584
2012-11-16,7.638889789581299,7.444439888000488,7.569439888000488,7.631939888000488,5492327.0,5.874880790710449
2012-11-19,7.763889789581299,7.520830154418945,7.659719944000244,7.715280055999756,6180756.0,5.939034938812256
2012-11-20,7.847219944000244,7.631939888000488,7.756939888000488,7.833330154418945,6089944.0,6.029906749725342
2012-11-21,7.965280055999756,7.673610210418701,7.8125,7.944439888000488,6856367.0,6.115436553955078
2012-11-22,7.979169845581055,7.777780055999756,7.861110210418701,7.972219944000244,7172192.0,6.136819839477539
2012-11-23,8.138890266418457,7.895830154418945,7.979169845581055,8.048609733581543,10632526.0,6.195623874664307
2012-11-26,8.055560111999512,7.916669845581055,8.0,8.027779579162598,3922450.0,6.179588794708252
2012-11-27,8.0,7.798610210418701,7.9375,7.819439888000488,3728404.0,6.019213676452637
2012-11-28,7.854169845581055,7.5625,7.819439888000488,7.631939888000488,4777729.0,5.874880790710449
2012-11-29,7.715280055999756,7.486110210418701,7.631939888000488,7.5625,5463766.0,5.821428298950195
2012-11-30,7.9305500984191895,7.5625,7.5625,7.875,8838789.0,6.06198263168335
2012-12-03,8.097220420837402,7.826389789581299,7.847219944000244,7.9375,9924606.0,6.1100945472717285
2012-12-04,8.041669845581055,7.7430500984191895,7.9375,8.013890266418457,5989137.0,6.1688971519470215
2012-12-05,8.402779579162598,7.9375,7.979169845581055,8.256939888000488,14612375.0,6.355990886688232
2012-12-06,8.402779579162598,8.215279579162598,8.229169845581055,8.270830154418945,11037054.0,6.366684436798096
2012-12-07,8.423609733581543,8.166669845581055,8.298609733581543,8.388890266418457,13598727.0,6.457562446594238
2012-12-10,8.486109733581543,8.277779579162598,8.409720420837402,8.402779579162598,14169610.0,6.468255043029785
2012-12-11,8.423609733581543,8.277779579162598,8.381939888000488,8.305560111999512,10877656.0,6.3934173583984375
2012-12-12,8.409720420837402,8.236109733581543,8.263890266418457,8.402779579162598,7728212.0,6.468255043029785
2012-12-13,8.506939888000488,8.298609733581543,8.381939888000488,8.368060111999512,11370132.0,6.4415283203125
2012-12-14,8.729169845581055,8.236109733581543,8.270830154418945,8.722220420837402,20583525.0,6.714152812957764
2012-12-17,8.958330154418945,8.541669845581055,8.708330154418945,8.631939888000488,18964998.0,6.644656181335449
2012-12-18,8.715279579162598,8.430560111999512,8.583330154418945,8.493060111999512,10938512.0,6.537750244140625
2012-12-19,8.472220420837402,8.291669845581055,8.472220420837402,8.416669845581055,13951087.0,6.478946685791016
2012-12-20,8.6875,8.291669845581055,8.375,8.513890266418457,9434059.0,6.553785800933838
2012-12-21,8.777779579162598,8.472220420837402,8.611109733581543,8.611109733581543,13740639.0,6.628622055053711
2012-12-24,8.763890266418457,8.548609733581543,8.611109733581543,8.743060111999512,6604364.0,6.730194091796875
2012-12-25,9.486109733581543,8.680560111999512,8.736109733581543,9.3125,24145063.0,7.168535232543945
2012-12-26,9.701390266418457,9.347220420837402,9.444439888000488,9.625,22146773.0,7.409090518951416
2012-12-27,10.0068998336792,9.513890266418457,9.701390266418457,9.618060111999512,14506315.0,7.403748512268066
2012-12-28,10.14579963684082,9.597220420837402,9.618060111999512,10.04170036315918,13155897.0,7.729856491088867
2012-12-31,10.486100196838379,10.04170036315918,10.10420036315918,10.340299606323242,17787456.0,7.959711074829102
2013-01-04,10.47920036315918,9.972220420837402,10.41670036315918,10.14579963684082,14469605.0,7.8099894523620605
2013-01-07,10.159700393676758,9.895830154418945,10.138899803161621,10.0068998336792,10011582.0,7.703067779541016
2013-01-08,10.08329963684082,9.708330154418945,9.9375,9.902779579162598,11716964.0,7.622917652130127
2013-01-09,10.1181001663208,9.798609733581543,9.902779579162598,9.993060111999512,10206531.0,7.6924147605896
2013-01-10,10.4443998336792,9.979169845581055,9.979169845581055,10.33329963684082,15897712.0,7.954322338104248
2013-01-11,10.402799606323242,9.708330154418945,10.375,9.763890266418457,14214440.0,7.516005039215088
2013-01-14,10.138899803161621,9.763890266418457,9.819439888000488,10.090299606323242,19455848.0,7.767266750335693
2013-01-15,10.173600196838379,9.777779579162598,10.1181001663208,9.930560111999512,19799736.0,7.6443023681640625
2013-01-16,9.965279579162598,9.5625,9.902779579162598,9.611109733581543,18527548.0,7.398397445678711
2013-01-17,9.881939888000488,9.604169845581055,9.666669845581055,9.854169845581055,14725265.0,7.5854997634887695
2013-01-18,10.3056001663208,9.888890266418457,9.923609733581543,10.1875,20490098.0,7.842088222503662
2013-01-21,10.375,9.888890266418457,10.277799606323242,9.9375,14254250.0,7.649644374847412
2013-01-22,9.958330154418945,9.666669845581055,9.916669845581055,9.722220420837402,13491001.0,7.4839277267456055
2013-01-23,9.888890266418457,9.493060111999512,9.722220420837402,9.666669845581055,10797634.0,7.44116735458374
2013-01-24,9.819439888000488,9.118060111999512,9.652779579162598,9.298609733581543,22738194.0,7.157842636108398
2013-01-25,9.340279579162598,9.180560111999512,9.25,9.243060111999512,8345652.0,7.115081787109375
2013-01-28,9.583330154418945,9.125,9.291669845581055,9.534720420837402,14951368.0,7.339593887329102
2013-01-29,9.791669845581055,9.451390266418457,9.527779579162598,9.597220420837402,13636738.0,7.387706756591797
2013-01-30,9.993060111999512,9.569439888000488,9.569439888000488,9.930560111999512,22132697.0,7.6443023681640625
2013-01-31,9.916669845581055,9.395830154418945,9.902779579162598,9.527779579162598,15955079.0,7.334251880645752
2013-02-01,9.944439888000488,9.5,9.569439888000488,9.888890266418457,19806924.0,7.612226486206055
2013-02-04,10.013899803161621,9.680560111999512,9.9375,9.6875,15634081.0,7.4572014808654785
2013-02-05,10.04170036315918,9.548609733581543,9.680560111999512,9.881939888000488,16284142.0,7.606876373291016
2013-02-06,9.888890266418457,9.583330154418945,9.861109733581543,9.659720420837402,10817559.0,7.435816287994385
2013-02-07,9.694439888000488,9.416669845581055,9.638890266418457,9.548609733581543,11734470.0,7.350287437438965
2013-02-08,9.708330154418945,9.5,9.506939888000488,9.576390266418457,7153246.0,7.371670722961426
2013-02-18,9.694439888000488,9.486109733581543,9.597220420837402,9.513890266418457,5461256.0,7.32356071472168
2013-02-19,9.541669845581055,9.006939888000488,9.513890266418457,9.208330154418945,14492188.0,7.088347434997559
2013-02-20,9.284720420837402,9.097220420837402,9.097220420837402,9.229169845581055,7442304.0,7.104389667510986
2013-02-21,9.263890266418457,8.840279579162598,9.118060111999512,8.868060111999512,10042963.0,6.826416015625
2013-02-22,9.048609733581543,8.819439888000488,8.916669845581055,8.847220420837402,6338282.0,6.810373783111572
2013-02-25,9.013890266418457,8.604169845581055,8.958330154418945,8.722220420837402,12771318.0,6.714152812957764
2013-02-26,8.798609733581543,8.604169845581055,8.701390266418457,8.645830154418945,7691617.0,6.655349254608154
2013-02-27,8.958330154418945,8.638890266418457,8.694439888000488,8.9375,7156828.0,6.879868984222412
2013-02-28,9.173609733581543,8.909720420837402,8.923609733581543,9.111109733581543,10538197.0,7.013509750366211
2013-03-01,9.131939888000488,8.916669845581055,9.125,9.111109733581543,7534801.0,7.013509750366211
2013-03-04,8.743060111999512,8.201390266418457,8.743060111999512,8.201390266418457,27008820.0,6.313230514526367
2013-03-05,8.298609733581543,7.944439888000488,8.145830154418945,8.263890266418457,23710049.0,6.36134147644043
2013-03-06,8.333330154418945,8.180560111999512,8.229169845581055,8.298609733581543,8768835.0,6.388067245483398
2013-03-07,8.527779579162598,8.173609733581543,8.333330154418945,8.368060111999512,11669882.0,6.4415283203125
2013-03-08,8.680560111999512,8.25,8.402779579162598,8.604169845581055,12445937.0,6.623280048370361
2013-03-11,8.951390266418457,8.486109733581543,8.486109733581543,8.708330154418945,13358347.0,6.703458786010742
2013-03-12,8.756939888000488,8.229169845581055,8.652779579162598,8.416669845581055,10561263.0,6.478946685791016
2013-03-13,8.423609733581543,8.048609733581543,8.423609733581543,8.083330154418945,7810669.0,6.222350597381592
2013-03-14,8.263890266418457,8.0625,8.076390266418457,8.118060111999512,4207435.0,6.24908447265625
2013-03-15,8.229169845581055,7.916669845581055,8.111109733581543,7.986110210418701,5855888.0,6.147513389587402
2013-03-18,8.125,7.819439888000488,7.965280055999756,7.958330154418945,8342527.0,6.12612771987915
2013-03-19,8.083330154418945,7.847219944000244,7.9375,7.958330154418945,13329852.0,6.12612771987915
2013-03-20,8.305560111999512,7.965280055999756,7.986110210418701,8.215279579162598,14445617.0,6.323922157287598
2013-03-21,8.256939888000488,8.027779579162598,8.256939888000488,8.097220420837402,9218844.0,6.233043193817139
2013-03-22,8.277779579162598,8.090279579162598,8.125,8.256939888000488,13340544.0,6.355990886688232
2013-03-25,8.416669845581055,8.194439888000488,8.243060111999512,8.333330154418945,8951299.0,6.414793014526367
2013-03-26,8.465279579162598,8.159720420837402,8.298609733581543,8.194439888000488,7087950.0,6.30787992477417
2013-03-27,8.368060111999512,8.145830154418945,8.159720420837402,8.222220420837402,7843471.0,6.329264163970947
2013-03-28,8.125,7.902780055999756,8.125,7.923610210418701,10240791.0,6.099401950836182
2013-03-29,8.152779579162598,7.923610210418701,7.986110210418701,8.145830154418945,5802575.0,6.270461559295654
2013-04-01,8.361109733581543,8.159720420837402,8.166669845581055,8.201390266418457,9931803.0,6.313230514526367
2013-04-02,8.402779579162598,8.201390266418457,8.208330154418945,8.319439888000488,10533238.0,6.404101371765137
2013-04-03,8.375,8.048609733581543,8.340279579162598,8.166669845581055,7582750.0,6.286502361297607
2013-04-08,8.097220420837402,7.847219944000244,7.958330154418945,8.090279579162598,8446125.0,6.2276997566223145
2013-04-09,8.291669845581055,8.083330154418945,8.104169845581055,8.222220420837402,7181763.0,6.329264163970947
2013-04-10,8.319439888000488,8.159720420837402,8.215279579162598,8.208330154418945,4907024.0,6.318572998046875
2013-04-11,8.305560111999512,8.180560111999512,8.270830154418945,8.222220420837402,4661134.0,6.329264163970947
2013-04-12,8.423609733581543,8.180560111999512,8.215279579162598,8.354169845581055,7839996.0,6.430835723876953
2013-04-15,8.472220420837402,8.236109733581543,8.368060111999512,8.381939888000488,9004560.0,6.452212333679199
2013-04-16,8.680560111999512,8.256939888000488,8.298609733581543,8.652779579162598,16382142.0,6.660697937011719
2013-04-17,8.722220420837402,8.430560111999512,8.659720420837402,8.520830154418945,13117171.0,6.559126853942871
2013-04-18,8.659720420837402,8.4375,8.472220420837402,8.534720420837402,6241344.0,6.569819450378418
2013-04-19,8.680560111999512,8.5,8.555560111999512,8.638890266418457,16789629.0,6.650007247924805
2013-04-22,8.659720420837402,8.395830154418945,8.597220420837402,8.451390266418457,10744287.0,6.505673885345459
2013-04-23,8.423609733581543,7.916669845581055,8.416669845581055,7.944439888000488,12921683.0,6.115436553955078
2013-04-24,8.090279579162598,7.916669845581055,7.972219944000244,8.034720420837402,10375421.0,6.184931755065918
2013-04-25,8.013890266418457,7.8125,8.013890266418457,7.833330154418945,8026669.0,6.029906749725342
2013-04-26,7.923610210418701,7.534719944000244,7.902780055999756,7.708330154418945,14068255.0,5.933684825897217
2013-05-02,7.854169845581055,7.625,7.729169845581055,7.833330154418945,9504097.0,6.029906749725342
2013-05-03,8.104169845581055,7.784719944000244,7.826389789581299,7.944439888000488,12560224.0,6.115436553955078
2013-05-06,8.111109733581543,7.895830154418945,8.0,8.055560111999512,11002317.0,6.200973987579346
2013-05-07,8.166669845581055,8.006939888000488,8.013890266418457,8.055560111999512,6812496.0,6.200973987579346
2013-05-08,8.222220420837402,8.034720420837402,8.097220420837402,8.069439888000488,5752431.0,6.211658000946045
2013-05-09,8.131939888000488,7.847219944000244,8.055560111999512,7.958330154418945,7145661.0,6.12612771987915
2013-05-10,8.083330154418945,7.881939888000488,7.9305500984191895,8.055560111999512,5307255.0,6.200973987579346
2013-05-13,8.125,7.944439888000488,8.111109733581543,8.0,4908189.0,6.158205032348633
2013-05-14,8.034720420837402,7.861110210418701,7.972219944000244,7.916669845581055,4147616.0,6.094059944152832
2013-05-15,7.979169845581055,7.895830154418945,7.923610210418701,7.923610210418701,2559741.0,6.099401950836182
2013-05-16,8.145830154418945,7.902780055999756,7.9375,8.138890266418457,9061879.0,6.2651190757751465
2013-05-17,8.493060111999512,8.145830154418945,8.152779579162598,8.416669845581055,21419569.0,6.478946685791016
2013-05-20,8.736109733581543,8.444439888000488,8.479169845581055,8.493060111999512,23117832.0,6.537750244140625
2013-05-21,8.652779579162598,8.375,8.493060111999512,8.611109733581543,11389059.0,6.628622055053711
2013-05-22,8.923609733581543,8.493060111999512,8.555560111999512,8.805560111999512,18763328.0,6.778305530548096
2013-05-23,9.0,8.638890266418457,8.729169845581055,8.652779579162598,18631468.0,6.660697937011719
2013-05-24,8.756939888000488,8.368060111999512,8.659720420837402,8.534720420837402,20275293.0,6.569819450378418
2013-05-27,8.673609733581543,8.416669845581055,8.520830154418945,8.659720420837402,11940998.0,6.666040897369385
2013-05-28,8.881939888000488,8.590279579162598,8.618060111999512,8.868060111999512,16596921.0,6.826416015625
2013-05-29,9.076390266418457,8.833330154418945,8.895830154418945,8.868060111999512,18790257.0,6.826416015625
2013-05-30,9.0,8.784720420837402,8.826390266418457,8.944439888000488,9740764.0,6.885210990905762
2013-05-31,8.993060111999512,8.680560111999512,8.930560111999512,8.694439888000488,9666089.0,6.692768096923828
2013-06-03,8.993060111999512,8.6875,8.6875,8.895830154418945,17832120.0,6.8477935791015625
2013-06-04,9.020830154418945,8.784720420837402,8.9375,8.840279579162598,18529441.0,6.805032253265381
2013-06-05,8.986109733581543,8.763890266418457,8.840279579162598,8.875,9552660.0,6.83175802230835
2013-06-06,8.881939888000488,8.381939888000488,8.819439888000488,8.416669845581055,16904026.0,6.478946685791016
2013-06-07,8.479169845581055,8.125,8.4375,8.194439888000488,13473499.0,6.30787992477417
2013-06-13,8.208330154418945,7.833330154418945,8.111109733581543,8.1875,9347846.0,6.3025383949279785
2013-06-14,8.25,8.027779579162598,8.215279579162598,8.180560111999512,6584692.0,6.297195911407471
2013-06-17,8.208330154418945,7.847219944000244,8.208330154418945,8.013890266418457,7467215.0,6.1688971519470215
2013-06-18,8.145830154418945,7.9930500984191895,8.034720420837402,8.125,5280478.0,6.254426956176758
2013-06-19,8.076390266418457,7.9305500984191895,8.076390266418457,8.020830154418945,3846977.0,6.174239635467529
2013-06-20,8.055560111999512,7.715280055999756,7.986110210418701,7.722219944000244,6985740.0,5.9443769454956055
2013-06-21,7.854169845581055,7.5,7.638889789581299,7.722219944000244,8133439.0,5.9443769454956055
2013-06-24,7.708330154418945,6.951389789581299,7.701389789581299,6.951389789581299,20193441.0,5.351010322570801
2013-06-25,6.923610210418701,6.256939888000488,6.840280055999756,6.819439888000488,31031218.0,5.249438285827637
2013-06-26,6.833330154418945,6.5625,6.770830154418945,6.770830154418945,11221064.0,5.212019920349121
2013-06-27,6.944439888000488,6.722219944000244,6.798610210418701,6.791669845581055,7527513.0,5.228062152862549
2013-06-28,7.291669845581055,6.673610210418701,6.736110210418701,7.104169845581055,21223196.0,5.4686174392700195
2013-07-01,7.069439888000488,6.8680500984191895,7.013889789581299,7.006939888000488,9386346.0,5.393771171569824
2013-07-02,7.048610210418701,6.833330154418945,7.006939888000488,6.944439888000488,5885068.0,5.345660209655762
2013-07-03,7.020830154418945,6.694439888000488,6.944439888000488,6.979169845581055,12219960.0,5.372394561767578
2013-07-04,7.1875,6.8125,6.916669845581055,7.083330154418945,16333122.0,5.452574729919434
2013-07-05,7.486110210418701,7.1180500984191895,7.1180500984191895,7.145830154418945,16915265.0,5.500685691833496
2013-07-08,7.409719944000244,6.979169845581055,7.027780055999756,7.166669845581055,18455636.0,5.516727447509766
2013-07-09,7.222219944000244,7.0,7.111110210418701,7.048610210418701,5763849.0,5.425848484039307
2013-07-10,7.451389789581299,7.0625,7.104169845581055,7.395830154418945,11506968.0,5.693130016326904
2013-07-11,8.069439888000488,7.4305500984191895,7.465280055999756,7.833330154418945,23213324.0,6.029906749725342
2013-07-12,8.034720420837402,7.666669845581055,7.8125,7.701389789581299,9832423.0,5.928341865539551
2013-07-15,7.972219944000244,7.6180500984191895,7.763889789581299,7.777780055999756,12427560.0,5.987145900726318
2013-07-16,7.881939888000488,7.4930500984191895,7.7430500984191895,7.7430500984191895,12397809.0,5.960411071777344
2013-07-17,7.923610210418701,7.6180500984191895,7.645830154418945,7.798610210418701,11082431.0,6.003179550170898
2013-07-18,7.916669845581055,7.715280055999756,7.75,7.75,6218111.0,5.965760707855225
2013-07-19,7.847219944000244,7.2430500984191895,7.75,7.4305500984191895,18693565.0,5.719856262207031
2013-07-22,7.4305500984191895,7.4305500984191895,7.4305500984191895,7.4305500984191895,0.0,5.719856262207031
2013-07-23,7.4305500984191895,7.4305500984191895,7.4305500984191895,7.4305500984191895,0.0,5.719856262207031
2013-07-24,7.4305500984191895,7.4305500984191895,7.4305500984191895,7.4305500984191895,0.0,5.719856262207031
2013-07-25,7.4305500984191895,7.4305500984191895,7.4305500984191895,7.4305500984191895,0.0,5.719856262207031
2013-07-26,7.4305500984191895,7.4305500984191895,7.4305500984191895,7.4305500984191895,0.0,5.719856262207031
2013-07-29,7.4305500984191895,7.4305500984191895,7.4305500984191895,7.4305500984191895,0.0,5.719856262207031
2013-07-30,7.4305500984191895,7.4305500984191895,7.4305500984191895,7.4305500984191895,0.0,5.719856262207031
2013-07-31,7.4305500984191895,7.4305500984191895,7.4305500984191895,7.4305500984191895,0.0,5.719856262207031
2013-08-01,7.4305500984191895,7.4305500984191895,7.4305500984191895,7.4305500984191895,0.0,5.719856262207031
2013-08-02,7.4305500984191895,7.4305500984191895,7.4305500984191895,7.4305500984191895,0.0,5.719856262207031
2013-08-05,7.4305500984191895,7.4305500984191895,7.4305500984191895,7.4305500984191895,0.0,5.719856262207031
2013-08-06,7.4305500984191895,7.4305500984191895,7.4305500984191895,7.4305500984191895,0.0,5.719856262207031
2013-08-07,7.4305500984191895,7.4305500984191895,7.4305500984191895,7.4305500984191895,0.0,5.719856262207031
2013-08-08,7.4305500984191895,7.4305500984191895,7.4305500984191895,7.4305500984191895,0.0,5.719856262207031
2013-08-09,8.0,7.465280055999756,7.645830154418945,7.5,34434597.0,5.773316860198975
2013-08-12,7.791669845581055,7.5,7.548610210418701,7.770830154418945,18503039.0,5.981795787811279
2013-08-13,7.916669845581055,7.7430500984191895,7.791669845581055,7.902780055999756,15755304.0,6.083367824554443
2013-08-14,8.020830154418945,7.854169845581055,7.951389789581299,7.9375,12979226.0,6.1100945472717285
2013-08-15,8.0,7.777780055999756,7.944439888000488,7.833330154418945,10205940.0,6.029906749725342
2013-08-16,8.284720420837402,7.465280055999756,7.576389789581299,7.5555500984191895,9674794.0,6.104414939880371
2013-08-19,7.659719944000244,7.361110210418701,7.541669845581055,7.625,5373023.0,6.160525798797607
2013-08-20,7.625,7.354169845581055,7.625,7.402780055999756,10074291.0,5.980985641479492
2013-08-21,7.5,7.222219944000244,7.5,7.333330154418945,6039262.0,5.924874305725098
2013-08-22,7.402780055999756,7.215280055999756,7.333330154418945,7.2430500984191895,7448258.0,5.85193395614624
2013-08-23,7.291669845581055,7.013889789581299,7.284719944000244,7.152780055999756,5920660.0,5.779001712799072
2013-08-26,7.326389789581299,7.104169845581055,7.1805500984191895,7.3125,8504710.0,5.908045768737793
2013-08-27,7.3680500984191895,7.208330154418945,7.3125,7.277780055999756,8606852.0,5.879993438720703
2013-08-28,7.263889789581299,7.083330154418945,7.263889789581299,7.145830154418945,8509147.0,5.773386478424072
2013-08-29,7.236110210418701,7.1180500984191895,7.152780055999756,7.215280055999756,6696358.0,5.829497814178467
2013-08-30,7.354169845581055,7.131939888000488,7.201389789581299,7.319439888000488,11208173.0,5.913652420043945
2013-09-02,7.340280055999756,7.1180500984191895,7.326389789581299,7.173610210418701,9057903.0,5.795830726623535
2013-09-03,7.451389789581299,7.152780055999756,7.208330154418945,7.402780055999756,15252468.0,5.980985641479492
2013-09-04,7.395830154418945,7.222219944000244,7.388889789581299,7.256939888000488,11717385.0,5.863156318664551
2013-09-05,7.4375,7.270830154418945,7.270830154418945,7.3125,9739450.0,5.908045768737793
2013-09-06,7.347219944000244,7.215280055999756,7.298610210418701,7.236110210418701,7875385.0,5.84632682800293
2013-09-09,7.631939888000488,7.236110210418701,7.256939888000488,7.569439888000488,20521791.0,6.115636825561523
2013-09-10,7.673610210418701,7.506939888000488,7.569439888000488,7.590280055999756,22023943.0,6.132474422454834
2013-09-11,7.833330154418945,7.6180500984191895,7.625,7.763889789581299,23634043.0,6.272739887237549
2013-09-12,7.826389789581299,7.569439888000488,7.763889789581299,7.694439888000488,15006715.0,6.2166290283203125
2013-09-13,7.840280055999756,7.611110210418701,7.708330154418945,7.6875,10202832.0,6.211021423339844
2013-09-16,7.756939888000488,7.5625,7.756939888000488,7.569439888000488,7247236.0,6.115636825561523
2013-09-17,7.645830154418945,7.326389789581299,7.590280055999756,7.347219944000244,11961763.0,5.936097145080566
2013-09-18,7.458330154418945,7.326389789581299,7.333330154418945,7.4375,6071335.0,6.009037494659424
2013-09-23,7.576389789581299,7.416669845581055,7.458330154418945,7.527780055999756,7600452.0,6.081977844238281
2013-09-24,7.486110210418701,7.291669845581055,7.486110210418701,7.381939888000488,7428170.0,5.964148998260498
2013-09-25,7.416669845581055,7.263889789581299,7.347219944000244,7.298610210418701,6884520.0,5.896823406219482
2013-09-26,7.375,7.173610210418701,7.284719944000244,7.1875,6345777.0,5.807053089141846
2013-09-27,7.270830154418945,7.173610210418701,7.1875,7.1875,4535857.0,5.807053089141846
2013-09-30,7.3055500984191895,7.138889789581299,7.2430500984191895,7.277780055999756,5545609.0,5.879993438720703
2013-10-08,7.520830154418945,7.1875,7.270830154418945,7.472219944000244,9094428.0,6.0370893478393555
2013-10-09,7.520830154418945,7.402780055999756,7.416669845581055,7.5,8421418.0,6.059533596038818
2013-10-10,7.548610210418701,7.409719944000244,7.479169845581055,7.486110210418701,8465133.0,6.048311710357666
2013-10-11,7.6180500984191895,7.4930500984191895,7.520830154418945,7.5555500984191895,7235269.0,6.104414939880371
2013-10-14,7.576389789581299,7.423610210418701,7.569439888000488,7.465280055999756,8299987.0,6.031481742858887
2013-10-15,7.479169845581055,7.347219944000244,7.458330154418945,7.4305500984191895,7406699.0,6.003422260284424
2013-10-16,7.486110210418701,7.215280055999756,7.375,7.263889789581299,6540094.0,5.868771553039551
2013-10-17,7.354169845581055,7.256939888000488,7.277780055999756,7.3125,4192051.0,5.908045768737793
2013-10-18,7.395830154418945,7.236110210418701,7.3125,7.319439888000488,4132896.0,5.913652420043945
2013-10-21,7.388889789581299,7.2430500984191895,7.298610210418701,7.354169845581055,5348125.0,5.94171142578125
2013-10-22,7.444439888000488,7.291669845581055,7.354169845581055,7.298610210418701,5082687.0,5.896823406219482
2013-10-23,7.416669845581055,7.256939888000488,7.3125,7.291669845581055,4857468.0,5.891215801239014
2013-10-24,7.597219944000244,7.361110210418701,7.361110210418701,7.548610210418701,18393004.0,6.098807334899902
2013-10-25,7.5555500984191895,7.354169845581055,7.5,7.416669845581055,10927565.0,5.992208480834961
2013-10-28,7.451389789581299,7.1180500984191895,7.409719944000244,7.173610210418701,8541578.0,5.795830726623535
2013-10-29,7.25,6.951389789581299,7.152780055999756,7.083330154418945,8136610.0,5.722890377044678
2013-10-30,7.152780055999756,7.020830154418945,7.083330154418945,7.138889789581299,5135777.0,5.7677788734436035
2013-10-31,7.486110210418701,7.215280055999756,7.236110210418701,7.270830154418945,10723399.0,5.874378681182861
2013-11-01,7.451389789581299,7.1805500984191895,7.222219944000244,7.326389789581299,7065876.0,5.919267654418945
2013-11-04,7.479169845581055,7.333330154418945,7.416669845581055,7.444439888000488,8190318.0,6.014644145965576
2013-11-05,7.465280055999756,7.222219944000244,7.402780055999756,7.458330154418945,7559425.0,6.025866508483887
2013-11-06,7.465280055999756,7.263889789581299,7.458330154418945,7.270830154418945,4459007.0,5.874378681182861
2013-11-07,7.326389789581299,7.208330154418945,7.270830154418945,7.291669845581055,3436356.0,5.891215801239014
2013-11-08,7.333330154418945,7.215280055999756,7.333330154418945,7.236110210418701,2436210.0,5.84632682800293
2013-11-11,7.277780055999756,7.159719944000244,7.215280055999756,7.1805500984191895,1953390.0,5.8014373779296875
2013-11-12,7.25,7.048610210418701,7.1805500984191895,7.201389789581299,4656837.0,5.818275451660156
2013-11-13,7.173610210418701,7.006939888000488,7.125,7.006939888000488,3072975.0,5.6611714363098145
2013-11-14,7.152780055999756,7.006939888000488,7.076389789581299,7.125,4342678.0,5.756556987762451
2013-11-15,7.319439888000488,7.076389789581299,7.152780055999756,7.236110210418701,6685639.0,5.84632682800293
2013-11-18,7.4305500984191895,7.222219944000244,7.256939888000488,7.416669845581055,8990699.0,5.992208480834961
2013-11-19,7.4930500984191895,7.291669845581055,7.381939888000488,7.375,7919609.0,5.958541393280029
2013-11-20,7.458330154418945,7.284719944000244,7.4305500984191895,7.347219944000244,4813518.0,5.936097145080566
2013-11-21,7.354169845581055,7.201389789581299,7.347219944000244,7.236110210418701,4947521.0,5.84632682800293
2013-11-22,7.277780055999756,7.166669845581055,7.270830154418945,7.1875,3404773.0,5.807053089141846
2013-11-25,7.215280055999756,7.083330154418945,7.152780055999756,7.111110210418701,6021499.0,5.745334625244141
2013-11-26,7.138889789581299,7.083330154418945,7.090280055999756,7.111110210418701,3192118.0,5.745334625244141
2013-11-27,7.173610210418701,7.076389789581299,7.111110210418701,7.125,4535663.0,5.756556987762451
2013-11-28,7.333330154418945,7.131939888000488,7.138889789581299,7.3055500984191895,10662338.0,5.902430057525635
2013-11-29,7.333330154418945,7.159719944000244,7.3125,7.208330154418945,4196082.0,5.823882579803467
2013-12-02,7.375,7.104169845581055,7.347219944000244,7.291669845581055,16526720.0,5.891215801239014
2013-12-03,7.638889789581299,7.395830154418945,7.416669845581055,7.444439888000488,19858394.0,6.014644145965576
2013-12-04,7.819439888000488,7.375,7.395830154418945,7.708330154418945,25463874.0,6.227851390838623
2013-12-05,7.770830154418945,7.6180500984191895,7.673610210418701,7.6875,9916911.0,6.211021423339844
2013-12-06,7.770830154418945,7.576389789581299,7.701389789581299,7.652780055999756,8341996.0,6.182969570159912
2013-12-09,7.722219944000244,7.548610210418701,7.701389789581299,7.5555500984191895,7816733.0,6.104414939880371
2013-12-10,7.666669845581055,7.534719944000244,7.541669845581055,7.597219944000244,6921478.0,6.138081073760986
2013-12-11,7.604169845581055,7.465280055999756,7.534719944000244,7.527780055999756,5585784.0,6.081977844238281
2013-12-12,7.465280055999756,7.277780055999756,7.291669845581055,7.354169845581055,13524690.0,5.94171142578125
2013-12-13,7.395830154418945,7.2430500984191895,7.256939888000488,7.361110210418701,5564089.0,5.947319030761719
2013-12-16,7.4305500984191895,7.2430500984191895,7.395830154418945,7.333330154418945,5128361.0,5.924874305725098
2013-12-17,7.319439888000488,7.194439888000488,7.291669845581055,7.208330154418945,4645949.0,5.823882579803467
2013-12-18,7.388889789581299,7.215280055999756,7.215280055999756,7.291669845581055,5388516.0,5.891215801239014
2013-12-19,7.319439888000488,7.013889789581299,7.319439888000488,7.069439888000488,9560115.0,5.711667537689209
2013-12-20,7.083330154418945,6.861110210418701,7.069439888000488,6.8680500984191895,10479931.0,5.548956871032715
2013-12-23,6.916669845581055,6.666669845581055,6.909719944000244,6.75,7839224.0,5.453579902648926
2013-12-24,6.819439888000488,6.701389789581299,6.798610210418701,6.7430500984191895,6001319.0,5.447965145111084
2013-12-25,6.8125,6.694439888000488,6.7430500984191895,6.798610210418701,6031766.0,5.492854118347168
2013-12-26,6.798610210418701,6.5555500984191895,6.777780055999756,6.604169845581055,6554612.0,5.335758686065674
2013-12-27,6.763889789581299,6.569439888000488,6.6180500984191895,6.722219944000244,8147895.0,5.431135654449463
2013-12-30,6.777780055999756,6.583330154418945,6.736110210418701,6.645830154418945,8488186.0,5.369417190551758
2013-12-31,6.770830154418945,6.472219944000244,6.604169845581055,6.722219944000244,10467784.0,5.431135654449463
2014-01-02,6.770830154418945,6.652780055999756,6.722219944000244,6.673610210418701,6522953.0,5.391862392425537
2014-01-03,6.673610210418701,6.527780055999756,6.631939888000488,6.534719944000244,7076318.0,5.279647350311279
2014-01-06,6.527780055999756,6.319439888000488,6.520830154418945,6.395830154418945,10127293.0,5.16743278503418
2014-01-07,6.486110210418701,6.319439888000488,6.333330154418945,6.402780055999756,5154455.0,5.17304801940918
2014-01-08,6.458330154418945,6.3055500984191895,6.423610210418701,6.333330154418945,4756435.0,5.116936683654785
2014-01-09,6.472219944000244,6.25,6.340280055999756,6.3125,8060821.0,5.100107192993164
2014-01-10,6.319439888000488,6.1805500984191895,6.291669845581055,6.222219944000244,5780217.0,5.027166366577148
2014-01-13,6.256939888000488,5.9930500984191895,6.1875,6.027780055999756,6518352.0,4.870070934295654
2014-01-14,6.152780055999756,5.951389789581299,6.027780055999756,6.125,6049850.0,4.9486188888549805
2014-01-15,6.125,6.013889789581299,6.1180500984191895,6.076389789581299,3046764.0,4.9093451499938965
2014-01-16,6.125,5.9930500984191895,6.104169845581055,6.027780055999756,7782384.0,4.870070934295654
2014-01-17,6.0555500984191895,5.9375,6.034719944000244,5.965280055999756,3552835.0,4.819575309753418
2014-01-20,6.027780055999756,5.9305500984191895,5.9305500984191895,5.986110210418701,2132406.0,4.836404323577881
2014-01-21,6.145830154418945,5.9930500984191895,6.020830154418945,6.131939888000488,3956880.0,4.954226016998291
2014-01-22,6.472219944000244,6.104169845581055,6.111110210418701,6.451389789581299,13461454.0,5.212321758270264
2014-01-23,6.479169845581055,6.326389789581299,6.451389789581299,6.423610210418701,6312255.0,5.189877986907959
2014-01-24,6.6875,6.3680500984191895,6.375,6.5625,12531149.0,5.3020920753479
2014-01-27,6.534719944000244,6.375,6.506939888000488,6.388889789581299,7318157.0,5.161826133728027
2014-01-28,6.472219944000244,6.152780055999756,6.402780055999756,6.1805500984191895,13176925.0,4.993499755859375
2014-01-29,6.256939888000488,6.152780055999756,6.222219944000244,6.1805500984191895,9691043.0,4.993499755859375
2014-01-30,6.2430500984191895,6.159719944000244,6.1875,6.222219944000244,4363400.0,5.027166366577148
2014-02-07,6.263889789581299,6.104169845581055,6.166669845581055,6.25,4599171.0,5.049611568450928
2014-02-10,6.423610210418701,6.284719944000244,6.284719944000244,6.409719944000244,7424049.0,5.17865514755249
2014-02-11,6.479169845581055,6.361110210418701,6.375,6.4375,8169420.0,5.201099395751953
2014-02-12,6.506939888000488,6.388889789581299,6.451389789581299,6.5,11643619.0,5.251595973968506
2014-02-13,6.4930500984191895,6.3680500984191895,6.479169845581055,6.375,8479077.0,5.150604248046875
2014-02-14,6.458330154418945,6.298610210418701,6.3680500984191895,6.4305500984191895,12197507.0,5.1954851150512695
2014-02-17,6.465280055999756,6.3680500984191895,6.444439888000488,6.458330154418945,11065576.0,5.217929363250732
2014-02-18,6.5,6.409719944000244,6.458330154418945,6.486110210418701,10726807.0,5.240373134613037
2014-02-19,6.715280055999756,6.465280055999756,6.465280055999756,6.645830154418945,14594880.0,5.369417190551758
2014-02-20,6.6875,6.479169845581055,6.659719944000244,6.5,5626239.0,5.251595973968506
2014-02-21,6.597219944000244,6.395830154418945,6.534719944000244,6.416669845581055,6777383.0,5.184269905090332
2014-02-24,6.25,5.854169845581055,6.25,5.909719944000244,20387387.0,4.774686336517334
2014-02-25,5.9305500984191895,5.736110210418701,5.888889789581299,5.791669845581055,14096306.0,4.679308891296387
2014-02-26,5.791669845581055,5.659719944000244,5.7430500984191895,5.75,10549664.0,4.645642280578613
2014-02-27,5.791669845581055,5.6805500984191895,5.777780055999756,5.6875,6270127.0,4.595146656036377
2014-02-28,5.819439888000488,5.673610210418701,5.694439888000488,5.8125,7108132.0,4.696138381958008
2014-03-03,5.798610210418701,5.694439888000488,5.770830154418945,5.7430500984191895,8624918.0,4.6400275230407715
2014-03-04,5.888889789581299,5.736110210418701,5.763889789581299,5.840280055999756,12738929.0,4.718582630157471
2014-03-05,5.875,5.763889789581299,5.8680500984191895,5.791669845581055,6656256.0,4.679308891296387
2014-03-06,6.090280055999756,5.694439888000488,5.763889789581299,6.020830154418945,18109998.0,4.8644561767578125
2014-03-07,6.020830154418945,5.861110210418701,5.979169845581055,5.888889789581299,8350911.0,4.7578558921813965
2014-03-10,5.854169845581055,5.6875,5.847219944000244,5.722219944000244,6627569.0,4.62319803237915
2014-03-11,5.972219944000244,5.694439888000488,5.694439888000488,5.916669845581055,8648868.0,4.780301094055176
2014-03-12,6.125,5.833330154418945,5.833330154418945,5.9930500984191895,13722636.0,4.842011451721191
2014-03-13,6.104169845581055,5.951389789581299,5.9930500984191895,6.048610210418701,8884661.0,4.886900901794434
2014-03-14,6.256939888000488,6.027780055999756,6.027780055999756,6.2430500984191895,26139205.0,5.0439958572387695
2014-03-17,6.666669845581055,6.229169845581055,6.347219944000244,6.527780055999756,21322297.0,5.274040222167969
2014-03-18,6.631939888000488,6.326389789581299,6.479169845581055,6.569439888000488,21696014.0,5.307698726654053
2014-03-19,6.944439888000488,6.409719944000244,6.479169845581055,6.9375,24461893.0,5.605068206787109
2014-03-20,7.1875,6.652780055999756,6.861110210418701,6.6805500984191895,33766269.0,5.397469520568848
2014-03-21,7.097219944000244,6.5,6.604169845581055,6.986110210418701,30428424.0,5.644341945648193
2014-03-24,7.4305500984191895,6.944439888000488,7.013889789581299,7.326389789581299,44478154.0,5.919267654418945
2014-03-25,7.4305500984191895,7.1180500984191895,7.3055500984191895,7.152780055999756,37360586.0,5.779001712799072
2014-03-26,7.236110210418701,6.909719944000244,7.208330154418945,6.9930500984191895,28448118.0,5.649949073791504
2014-03-27,7.256939888000488,6.888889789581299,6.965280055999756,7.090280055999756,31301064.0,5.728505611419678
2014-03-28,7.152780055999756,6.736110210418701,7.0555500984191895,6.8055500984191895,34997526.0,5.49846076965332
2014-03-31,6.902780055999756,6.715280055999756,6.840280055999756,6.75,17189497.0,5.453579902648926
2014-04-01,6.916669845581055,6.715280055999756,6.722219944000244,6.840280055999756,17000199.0,5.526520729064941
2014-04-02,7.25,6.840280055999756,6.847219944000244,7.152780055999756,33205456.0,5.779001712799072
2014-04-03,7.145830154418945,6.902780055999756,7.145830154418945,6.944439888000488,21717063.0,5.610675811767578
2014-04-04,7.048610210418701,6.854169845581055,6.916669845581055,6.951389789581299,13460366.0,5.61629056930542
2014-04-08,7.097219944000244,6.916669845581055,6.9375,7.048610210418701,15822724.0,5.694838523864746
2014-04-09,7.131939888000488,7.020830154418945,7.020830154418945,7.0555500984191895,10789260.0,5.700445175170898
2014-04-10,7.222219944000244,7.0,7.145830154418945,7.0625,25340726.0,5.706060886383057
2014-04-11,7.0625,6.847219944000244,7.048610210418701,6.847219944000244,24815075.0,5.532127857208252
2014-04-14,7.083330154418945,6.854169845581055,6.854169845581055,7.076389789581299,15247249.0,5.717283248901367
2014-04-15,7.097219944000244,6.9375,7.083330154418945,7.0,16246769.0,5.655564308166504
2014-04-16,6.783329963684082,6.608329772949219,6.61667013168335,6.691669940948486,8786149.0,5.7053022384643555
2014-04-17,6.75832986831665,6.466670036315918,6.691669940948486,6.466670036315918,15776143.0,5.513468265533447
2014-04-18,6.558330059051514,6.375,6.5,6.408329963684082,12549068.0,5.4637274742126465
2014-04-21,6.5,6.324999809265137,6.416669845581055,6.333330154418945,10679955.0,5.399782657623291
2014-04-22,6.358329772949219,6.150000095367432,6.308330059051514,6.283329963684082,14079763.0,5.357152938842773
2014-04-23,6.324999809265137,6.150000095367432,6.25,6.24167013168335,9766651.0,5.321633815765381
2014-04-24,6.541669845581055,6.208330154418945,6.224999904632568,6.341670036315918,16670792.0,5.406893253326416
2014-04-25,6.50832986831665,6.266670227050781,6.324999809265137,6.38332986831665,12235285.0,5.442412853240967
2014-04-28,6.400000095367432,6.199999809265137,6.375,6.224999904632568,9333260.0,5.30742073059082
2014-04-29,6.333330154418945,6.141670227050781,6.216670036315918,6.275000095367432,8999311.0,5.35004997253418
2014-04-30,6.324999809265137,6.191669940948486,6.266670227050781,6.291669845581055,4365793.0,5.364263534545898
2014-05-05,6.416669845581055,6.191669940948486,6.25,6.324999809265137,11343514.0,5.3926801681518555
2014-05-06,6.516670227050781,6.36667013168335,6.375,6.400000095367432,9974860.0,5.456624984741211
2014-05-07,6.408329963684082,6.266670227050781,6.300000190734863,6.283329963684082,5238861.0,5.357152938842773
2014-05-08,6.474999904632568,6.25,6.266670227050781,6.358329772949219,10486926.0,5.421097755432129
2014-05-09,6.375,6.216670036315918,6.358329772949219,6.291669845581055,6034030.0,5.364263534545898
2014-05-12,6.400000095367432,6.233329772949219,6.300000190734863,6.36667013168335,8546641.0,5.428208351135254
2014-05-13,6.474999904632568,6.358329772949219,6.36667013168335,6.408329963684082,12958971.0,5.4637274742126465
2014-05-14,6.583330154418945,6.449999809265137,6.449999809265137,6.550000190734863,17720277.0,5.584514617919922
2014-05-15,6.525000095367432,6.358329772949219,6.5,6.375,7055235.0,5.4353108406066895
2014-05-16,6.425000190734863,6.24167013168335,6.36667013168335,6.36667013168335,14774713.0,5.428208351135254
2014-05-19,6.36667013168335,6.166669845581055,6.333330154418945,6.216670036315918,9681261.0,5.300318717956543
2014-05-20,6.283329963684082,6.191669940948486,6.25,6.208330154418945,3692568.0,5.293208122253418
2014-05-21,6.25832986831665,6.141670227050781,6.183330059051514,6.24167013168335,3825186.0,5.321633815765381
2014-05-22,6.38332986831665,6.191669940948486,6.224999904632568,6.25,12089670.0,5.328735828399658
2014-05-23,6.400000095367432,6.24167013168335,6.24167013168335,6.38332986831665,12072366.0,5.442412853240967
2014-05-26,6.433330059051514,6.341670036315918,6.400000095367432,6.36667013168335,9881425.0,5.428208351135254
2014-05-27,6.466670036315918,6.333330154418945,6.38332986831665,6.349999904632568,8059778.0,5.413994789123535
2014-05-28,6.441669940948486,6.316669940948486,6.349999904632568,6.408329963684082,13071176.0,5.4637274742126465
2014-05-29,6.458330154418945,6.300000190734863,6.416669845581055,6.324999809265137,9417740.0,5.3926801681518555
2014-05-30,6.349999904632568,6.216670036315918,6.333330154418945,6.233329772949219,10375358.0,5.314522743225098
2014-06-03,6.266670227050781,6.208330154418945,6.208330154418945,6.233329772949219,6315451.0,5.314522743225098
2014-06-04,6.233329772949219,5.99167013168335,6.233329772949219,6.025000095367432,10960486.0,5.136900901794434
2014-06-05,6.058330059051514,5.99167013168335,6.025000095367432,6.058330059051514,5397788.0,5.165318012237549
2014-06-06,6.083330154418945,5.88332986831665,6.058330059051514,5.966670036315918,10666528.0,5.087169170379639
2014-06-09,6.058330059051514,5.916669845581055,5.941669940948486,5.949999809265137,6124422.0,5.072956562042236
2014-06-10,6.025000095367432,5.908329963684082,5.949999809265137,6.00832986831665,8137431.0,5.122688293457031
2014-06-11,6.00832986831665,5.958330154418945,6.0,6.0,4598754.0,5.115586757659912
2014-06-12,6.00832986831665,5.875,5.983329772949219,5.88332986831665,14839616.0,5.01611328125
2014-06-13,5.941669940948486,5.875,5.88332986831665,5.900000095367432,9314222.0,5.0303263664245605
2014-06-16,5.941669940948486,5.86667013168335,5.916669845581055,5.916669845581055,7208281.0,5.044538497924805
2014-06-17,5.941669940948486,5.900000095367432,5.925000190734863,5.933330059051514,7026813.0,5.058743476867676
2014-06-18,5.933330059051514,5.875,5.933330059051514,5.875,5052601.0,5.009011745452881
2014-06-19,5.900000095367432,5.691669940948486,5.891670227050781,5.699999809265137,8590052.0,4.859806537628174
2014-06-20,5.75832986831665,5.666669845581055,5.699999809265137,5.699999809265137,4380781.0,4.859806537628174
2014-06-23,5.966670036315918,5.816669940948486,5.833330154418945,5.891670227050781,10934743.0,5.023224353790283
2014-06-24,5.891670227050781,5.833330154418945,5.875,5.875,4249274.0,5.009011745452881
2014-06-25,6.125,5.833330154418945,5.88332986831665,6.108329772949219,17648534.0,5.207947731018066
2014-06-26,6.36667013168335,6.058330059051514,6.083330154418945,6.291669845581055,23268211.0,5.364263534545898
2014-06-27,6.275000095367432,6.199999809265137,6.275000095367432,6.216670036315918,12289090.0,5.300318717956543
2014-06-30,6.300000190734863,6.199999809265137,6.233329772949219,6.224999904632568,8166702.0,5.30742073059082
2014-07-01,6.333330154418945,6.208330154418945,6.283329963684082,6.224999904632568,7855890.0,5.30742073059082
2014-07-02,6.400000095367432,6.208330154418945,6.208330154418945,6.36667013168335,18286300.0,5.428208351135254
2014-07-03,6.650000095367432,6.333330154418945,6.400000095367432,6.574999809265137,27964753.0,5.60582971572876
2014-07-04,6.625,6.483329772949219,6.525000095367432,6.550000190734863,14102205.0,5.584514617919922
2014-07-07,6.833330154418945,6.541669845581055,6.550000190734863,6.808330059051514,25625467.0,5.804766654968262
2014-07-08,6.875,6.766670227050781,6.808330059051514,6.86667013168335,18767067.0,5.854506969451904
2014-07-09,6.86667013168335,6.666669845581055,6.849999904632568,6.733329772949219,14805547.0,5.740821838378906
2014-07-10,6.966670036315918,6.691669940948486,6.691669940948486,6.925000190734863,13610026.0,5.904239177703857
2014-07-11,7.074999809265137,6.88332986831665,6.933330059051514,7.016670227050781,24799262.0,5.982396602630615
2014-07-14,7.066669940948486,6.783329963684082,7.025000095367432,6.849999904632568,19102126.0,5.8402934074401855
2014-07-15,6.88332986831665,6.708330154418945,6.858329772949219,6.841670036315918,17571910.0,5.833192348480225
2014-07-16,6.900000095367432,6.74167013168335,6.88332986831665,6.791669845581055,10366296.0,5.790562152862549
2014-07-17,6.800000190734863,6.683330059051514,6.791669845581055,6.691669940948486,7525756.0,5.7053022384643555
2014-07-18,6.941669940948486,6.675000190734863,6.675000190734863,6.791669845581055,19338380.0,5.790562152862549
2014-07-21,6.841670036315918,6.716670036315918,6.783329963684082,6.733329772949219,8982326.0,5.740821838378906
2014-07-22,6.800000190734863,6.683330059051514,6.724999904632568,6.716670036315918,15230196.0,5.726617336273193
2014-07-23,6.86667013168335,6.724999904632568,6.733329772949219,6.833330154418945,20372754.0,5.826081275939941
2014-07-24,7.175000190734863,6.858329772949219,6.858329772949219,7.125,40804788.0,6.074758529663086
2014-07-25,7.224999904632568,7.00832986831665,7.150000095367432,7.224999904632568,25036315.0,6.160017967224121
2014-07-28,7.5,7.291669845581055,7.375,7.458330154418945,39697808.0,6.358955383300781
2014-07-29,7.525000095367432,7.349999904632568,7.49167013168335,7.5,25479735.0,6.394482612609863
2014-07-30,7.474999904632568,7.25,7.466670036315918,7.283329963684082,20252649.0,6.209749698638916
2014-07-31,7.400000095367432,7.25832986831665,7.316669940948486,7.391670227050781,12534354.0,6.302121162414551
2014-08-01,7.441669940948486,7.275000095367432,7.38332986831665,7.291669845581055,15103341.0,6.216860771179199
2014-08-04,7.525000095367432,7.291669845581055,7.300000190734863,7.5,17177589.0,6.394482612609863
2014-08-05,7.533329963684082,7.349999904632568,7.5,7.474999904632568,12354772.0,6.373167514801025
2014-08-06,7.441669940948486,7.358329772949219,7.416669845581055,7.416669845581055,8533384.0,6.323436260223389
2014-08-07,7.474999904632568,7.308330059051514,7.449999809265137,7.316669940948486,10270333.0,6.238175868988037
2014-08-08,7.341670036315918,7.125,7.283329963684082,7.25832986831665,12893407.0,6.188435077667236
2014-08-11,7.316669940948486,7.183330059051514,7.283329963684082,7.291669845581055,11783626.0,6.216860771179199
2014-08-12,7.349999904632568,7.166669845581055,7.291669845581055,7.208330154418945,16003864.0,6.145805358886719
2014-08-13,7.358329772949219,7.208330154418945,7.224999904632568,7.316669940948486,12293449.0,6.238175868988037
2014-08-14,7.324999809265137,7.216670036315918,7.300000190734863,7.233329772949219,7776136.0,6.167120456695557
2014-08-15,7.291669845581055,7.183330059051514,7.216670036315918,7.216670036315918,9094568.0,6.152915954589844
2014-08-18,7.38332986831665,7.24167013168335,7.266670227050781,7.275000095367432,22271395.0,6.202648639678955
2014-08-19,7.300000190734863,7.166669845581055,7.283329963684082,7.208330154418945,19069636.0,6.145805358886719
2014-08-20,7.266670227050781,7.108329772949219,7.224999904632568,7.233329772949219,14103550.0,6.167120456695557
2014-08-21,7.916669845581055,7.25832986831665,7.25832986831665,7.733329772949219,44747294.0,6.593419551849365
2014-08-22,7.766670227050781,7.400000095367432,7.766670227050781,7.516670227050781,28991451.0,6.408695220947266
2014-08-25,7.658329963684082,7.433330059051514,7.558330059051514,7.558330059051514,16930672.0,6.444214820861816
2014-08-26,7.608329772949219,7.400000095367432,7.541669845581055,7.466670036315918,13275320.0,6.366065979003906
2014-08-27,7.583330154418945,7.416669845581055,7.441669940948486,7.550000190734863,10514992.0,6.437113285064697
2014-08-28,7.74167013168335,7.525000095367432,7.675000190734863,7.533329963684082,12846550.0,6.4228997230529785
2014-08-29,7.650000095367432,7.50832986831665,7.574999809265137,7.61667013168335,13286329.0,6.493956089019775
2014-09-01,8.058329582214355,7.625,7.641670227050781,7.858329772949219,21654148.0,6.699994087219238
2014-09-02,8.108329772949219,7.833330154418945,7.833330154418945,7.949999809265137,22589280.0,6.778151035308838
2014-09-03,8.041669845581055,7.75,7.974999904632568,7.900000095367432,28989350.0,6.735522270202637
2014-09-04,8.433329582214355,7.875,7.908329963684082,8.283329963684082,37518652.0,7.062347888946533
2014-09-05,8.375,8.208330154418945,8.333330154418945,8.316670417785645,19486489.0,7.090773105621338
2014-09-09,8.458330154418945,8.225000381469727,8.316670417785645,8.258330345153809,18854740.0,7.041033744812012
2014-09-10,8.25,8.141670227050781,8.241669654846191,8.158329963684082,15586696.0,6.955773830413818
2014-09-11,8.233329772949219,8.066670417785645,8.158329963684082,8.083330154418945,18886274.0,6.891828536987305
2014-09-12,8.108329772949219,7.99167013168335,8.066670417785645,8.041669845581055,20583393.0,6.856308937072754
2014-09-15,8.125,7.949999809265137,8.058329582214355,8.116669654846191,18535125.0,6.920253753662109
2014-09-16,8.058329582214355,7.74167013168335,8.033329963684082,7.75,20991496.0,6.607632160186768
2014-09-17,8.066670417785645,7.691669940948486,7.74167013168335,8.041669845581055,21646982.0,6.856308937072754
2014-09-18,8.066670417785645,7.808330059051514,8.066670417785645,7.849999904632568,19028977.0,6.692892551422119
2014-09-19,8.225000381469727,7.88332986831665,7.891670227050781,8.166669845581055,27695515.0,6.962883472442627
2014-09-22,8.458330154418945,8.074999809265137,8.416669845581055,8.225000381469727,30517462.0,7.012617111206055
2014-09-23,8.308329582214355,8.108329772949219,8.158329963684082,8.208330154418945,18685086.0,6.998403549194336
2014-09-24,8.408329963684082,8.108329772949219,8.133330345153809,8.241669654846191,28778562.0,7.026828289031982
2014-09-25,8.441670417785645,8.233329772949219,8.350000381469727,8.408329963684082,28101108.0,7.168921947479248
2014-09-26,8.541669845581055,8.316670417785645,8.383330345153809,8.383330345153809,18162258.0,7.147607803344727
2014-09-29,8.633330345153809,8.366669654846191,8.483329772949219,8.608329772949219,26140564.0,7.339442253112793
2014-09-30,8.733329772949219,8.533329963684082,8.641670227050781,8.666669845581055,25672435.0,7.3891825675964355
2014-10-08,8.966670036315918,8.725000381469727,8.908329963684082,8.791669845581055,27356386.0,7.495757579803467
2014-10-09,8.808329582214355,8.633330345153809,8.75,8.741669654846191,19930219.0,7.453127384185791
2014-10-10,8.899999618530273,8.666669845581055,8.75,8.875,23538313.0,7.5668044090271
2014-10-13,8.958330154418945,8.733329772949219,8.816670417785645,8.866669654846191,24949166.0,7.559701919555664
2014-10-14,8.858329772949219,8.625,8.791669845581055,8.658329963684082,19925962.0,7.382071495056152
2014-10-15,8.699999809265137,8.483329772949219,8.591670036315918,8.666669845581055,16567987.0,7.3891825675964355
2014-10-16,8.591670036315918,8.333330154418945,8.550000190734863,8.375,20486107.0,7.140505790710449
2014-10-17,8.458330154418945,8.191670417785645,8.358329772949219,8.391670227050781,16549950.0,7.154717922210693
2014-10-20,8.458330154418945,8.333330154418945,8.383330345153809,8.449999809265137,11006305.0,7.2044501304626465
2014-10-21,8.458330154418945,8.300000190734863,8.458330154418945,8.358329772949219,10768898.0,7.1262922286987305
2014-10-22,8.391670227050781,8.125,8.350000381469727,8.141670227050781,13566009.0,6.9415693283081055
2014-10-23,8.233329772949219,7.983329772949219,8.141670227050781,8.0,12922200.0,6.820781707763672
2014-10-24,8.233329772949219,8.008330345153809,8.024999618530273,8.199999809265137,12062896.0,6.9913010597229
2014-10-27,8.291669845581055,8.141670227050781,8.166669845581055,8.208330154418945,8585920.0,6.998403549194336
2014-10-28,8.391670227050781,8.166669845581055,8.175000190734863,8.375,12115318.0,7.140505790710449
2014-10-29,8.558329582214355,8.341670036315918,8.383330345153809,8.483329772949219,18640346.0,7.2328667640686035
2014-10-30,8.616669654846191,8.449999809265137,8.524999618530273,8.541669845581055,13988409.0,7.2826080322265625
2014-10-31,8.741669654846191,8.333330154418945,8.550000190734863,8.733329772949219,28180173.0,7.446016311645508
2014-11-03,8.908329963684082,8.708330154418945,8.733329772949219,8.866669654846191,35301223.0,7.559701919555664
2014-11-04,9.191670417785645,8.758330345153809,8.783329963684082,9.033329963684082,42096664.0,7.70179557800293
2014-11-05,9.116669654846191,8.866669654846191,9.058329582214355,8.916669845581055,25326537.0,7.60233211517334
2014-11-06,9.149999618530273,8.933329582214355,8.966670036315918,9.033329963684082,22505668.0,7.70179557800293
2014-11-07,9.933329582214355,9.375,9.5,9.600000381469727,93870364.0,8.184938430786133
2014-11-10,9.899999618530273,9.5,9.741669654846191,9.808329582214355,48803017.0,8.36255931854248
2014-11-11,10.149999618530273,9.616669654846191,9.791669845581055,9.716670036315918,56362480.0,8.28441047668457
2014-11-12,10.691699981689453,9.649999618530273,9.75,10.691699981689453,69944822.0,9.115718841552734
2014-11-13,11.550000190734863,10.691699981689453,10.83329963684082,10.991700172424316,109551960.0,9.37149715423584
2014-11-14,11.183300018310547,10.508299827575684,10.824999809265137,10.816699981689453,64144765.0,9.22229290008545
2014-11-17,10.75,9.800000190734863,10.75,10.04170036315918,79193737.0,8.561530113220215
2014-11-18,10.216699600219727,9.858329772949219,10.0,10.08329963684082,40962861.0,8.59699821472168
2014-11-19,10.14169979095459,9.758330345153809,10.04170036315918,9.850000381469727,31955866.0,8.398088455200195
2014-11-20,10.091699600219727,9.683329582214355,9.800000190734863,9.858329772949219,28171684.0,8.405189514160156
2014-11-21,10.54170036315918,9.774999618530273,9.850000381469727,10.508299827575684,60903216.0,8.959351539611816
2014-11-24,11.558300018310547,10.91670036315918,10.91670036315918,11.225000381469727,125408133.0,9.570408821105957
2014-11-25,11.25,11.0,11.125,11.20829963684082,44452189.0,9.556170463562012
2014-11-26,11.574999809265137,10.91670036315918,11.29170036315918,11.01669979095459,60447433.0,9.392812728881836
2014-11-27,11.850000381469727,11.01669979095459,11.16670036315918,11.70829963684082,81320425.0,9.982468605041504
2014-11-28,11.975000381469727,11.300000190734863,11.600000381469727,11.675000190734863,68942424.0,9.954078674316406
2014-12-01,12.0,11.26669979095459,11.800000190734863,11.283300399780273,67682708.0,9.620115280151367
2014-12-02,12.16670036315918,11.091699600219727,11.175000190734863,12.125,72353175.0,10.337746620178223
2014-12-03,13.33329963684082,12.133299827575684,12.149999618530273,12.533300399780273,99388718.0,10.685863494873047
2014-12-04,13.73330020904541,12.566699981689453,12.658300399780273,13.716699600219727,93496316.0,11.69482707977295
2014-12-05,14.91670036315918,12.925000190734863,13.783300399780273,14.341699600219727,112628804.0,12.227700233459473
2014-12-08,15.741700172424316,13.691699981689453,14.0,15.649999618530273,99565512.0,13.343153953552246
2014-12-09,17.216699600219727,14.73330020904541,15.0,15.058300018310547,128087002.0,12.838671684265137
2014-12-10,16.25,14.83329963684082,15.83329963684082,16.24169921875,87781752.0,13.847635269165039
2014-12-11,17.5,15.899999618530273,17.5,15.925000190734863,106617272.0,13.577619552612305
2014-12-12,16.61669921875,15.23330020904541,15.383299827575684,16.108299255371094,54982344.0,13.733898162841797
2014-12-15,17.58329963684082,16.0,16.100000381469727,17.475000381469727,72311174.0,14.899145126342773
2014-12-16,19.225000381469727,17.75,17.88330078125,19.225000381469727,74364255.0,16.391191482543945
2014-12-17,20.700000762939453,19.16670036315918,19.733299255371094,20.483299255371094,102640968.0,17.464014053344727
2014-12-18,20.45829963684082,19.575000762939453,20.16670036315918,19.641700744628906,58720210.0,16.746469497680664
2014-12-19,20.408300399780273,17.75,19.75,19.225000381469727,73209367.0,16.391191482543945
2014-12-22,18.91670036315918,17.674999237060547,18.91670036315918,17.691699981689453,56549025.0,15.083903312683105
2014-12-23,18.899999618530273,16.83329963684082,17.316699981689453,18.399999618530273,51030226.0,15.687798500061035
2014-12-24,19.216699600219727,17.891700744628906,18.375,18.29170036315918,44158969.0,15.595462799072266
2014-12-25,19.066699981689453,17.83329963684082,18.441699981689453,18.850000381469727,45345222.0,16.07146644592285
2014-12-26,20.733299255371094,19.766700744628906,20.04170036315918,20.733299255371094,55343324.0,17.677160263061523
2014-12-29,22.808300018310547,20.83329963684082,22.799999237060547,21.04170036315918,125369458.0,17.940105438232422
2014-12-30,21.04170036315918,19.08329963684082,20.850000381469727,19.25830078125,85261800.0,16.41958236694336
2014-12-31,19.908300399780273,18.183300018310547,18.908300399780273,19.716699600219727,80645340.0,16.81041145324707
2015-01-05,20.725000381469727,19.158300399780273,19.20829963684082,19.375,73784289.0,16.519079208374023
2015-01-06,19.16670036315918,18.0,18.83329963684082,18.408300399780273,67998816.0,15.694875717163086
2015-01-07,19.066699981689453,18.13330078125,18.399999618530273,18.5,41360067.0,15.773055076599121
2015-01-08,18.875,17.63330078125,18.74169921875,17.674999237060547,51135063.0,15.069662094116211
2015-01-09,18.316699981689453,17.483299255371094,17.625,17.625,41573046.0,15.027033805847168
2015-01-12,17.86669921875,17.375,17.566699981689453,17.79170036315918,26225448.0,15.169163703918457
2015-01-13,18.316699981689453,17.5,17.774999618530273,18.08329963684082,33554965.0,15.417779922485352
2015-01-14,18.158300399780273,16.41670036315918,18.125,16.66670036315918,53511459.0,14.209989547729492
2015-01-15,17.108299255371094,16.0,16.38330078125,16.975000381469727,49375506.0,14.472846984863281
2015-01-16,17.049999237060547,16.299999237060547,16.99169921875,16.516700744628906,49944135.0,14.082100868225098
2015-01-19,15.433300018310547,14.866700172424316,15.383299827575684,14.866700172424316,52858426.0,12.675315856933594
2015-01-20,15.48330020904541,14.75,14.91670036315918,15.191699981689453,53429139.0,12.952407836914062
2015-01-21,16.41670036315918,15.191699981689453,15.41670036315918,16.283300399780273,67851279.0,13.883105278015137
2015-01-22,16.316699981689453,15.824999809265137,16.29170036315918,16.091699600219727,44575110.0,13.719745635986328
2015-01-23,16.566699981689453,15.899999618530273,16.075000762939453,16.0,39115245.0,13.641563415527344
2015-01-26,16.066699981689453,15.58329963684082,15.975000381469727,16.024999618530273,32985502.0,13.662878036499023
2015-01-27,16.108299255371094,15.616700172424316,16.049999237060547,15.774999618530273,29019501.0,13.449728965759277
2015-01-28,16.20829963684082,15.616700172424316,15.774999618530273,16.183300018310547,38548392.0,13.797842979431152
2015-01-29,16.108299255371094,15.783300399780273,15.98330020904541,15.824999809265137,20049811.0,13.492358207702637
2015-01-30,16.13330078125,15.5,15.975000381469727,15.875,27993145.0,13.534989356994629
2015-02-02,15.73330020904541,15.300000190734863,15.574999809265137,15.475000381469727,19850014.0,13.193949699401855
2015-02-03,15.816699981689453,15.33329963684082,15.60830020904541,15.808300018310547,22771852.0,13.478118896484375
2015-02-04,15.908300399780273,15.425000190734863,15.83329963684082,15.433300018310547,22202008.0,13.158395767211914
2015-02-05,15.991700172424316,14.975000381469727,15.883299827575684,15.01669979095459,30631359.0,12.803203582763672
2015-02-06,14.966699600219727,14.158300399780273,14.966699600219727,14.300000190734863,34395524.0,12.192147254943848
2015-02-09,14.35830020904541,13.79170036315918,14.16670036315918,14.23330020904541,26976294.0,12.135279655456543
2015-02-10,14.5,14.091699600219727,14.216699600219727,14.45829963684082,19512064.0,12.327112197875977
2015-02-11,14.58329963684082,14.375,14.58329963684082,14.441699981689453,15198146.0,12.312959671020508
2015-02-12,14.816699981689453,14.39169979095459,14.39169979095459,14.76669979095459,23070252.0,12.59005355834961
2015-02-13,15.383299827575684,14.725000381469727,14.824999809265137,15.01669979095459,32655722.0,12.803203582763672
2015-02-16,15.058300018310547,14.899999618530273,15.058300018310547,15.0,19315092.0,12.788965225219727
2015-02-17,15.425000190734863,15.008299827575684,15.008299827575684,15.216699600219727,20026564.0,12.973723411560059
2015-02-25,15.316699981689453,15.0,15.29170036315918,15.050000190734863,15600358.0,12.831596374511719
2015-02-26,15.774999618530273,14.941699981689453,15.08329963684082,15.76669979095459,32833720.0,13.442651748657227
2015-02-27,15.79170036315918,15.5,15.716699600219727,15.591699600219727,21558546.0,13.293447494506836
2015-03-02,16.13330078125,15.716699600219727,16.058300018310547,15.758299827575684,32655168.0,13.435490608215332
2015-03-03,15.741700172424316,15.241700172424316,15.741700172424316,15.29170036315918,26755574.0,13.03766918182373
2015-03-04,15.600000381469727,15.091699600219727,15.29170036315918,15.41670036315918,19609052.0,13.144243240356445
2015-03-05,15.491700172424316,15.199999809265137,15.41670036315918,15.35830020904541,17485561.0,13.094449996948242
2015-03-06,15.45829963684082,15.091699600219727,15.33329963684082,15.158300399780273,15341980.0,12.923932075500488
2015-03-09,15.25,14.66670036315918,15.0,15.191699981689453,19001462.0,12.952407836914062
2015-03-10,15.316699981689453,14.991700172424316,15.04170036315918,15.158300399780273,14746041.0,12.923932075500488
2015-03-11,15.41670036315918,15.149999618530273,15.183300018310547,15.300000190734863,18299474.0,13.044744491577148
2015-03-12,16.83329963684082,15.375,15.45829963684082,16.83329963684082,96157497.0,14.352031707763672
2015-03-13,18.16670036315918,17.13330078125,17.5,17.74169921875,113188688.0,15.126532554626465
2015-03-16,19.158300399780273,17.566699981689453,17.858299255371094,18.875,85647025.0,16.092782974243164
2015-03-17,19.049999237060547,18.29170036315918,18.91670036315918,18.558300018310547,73519104.0,15.82276439666748
2015-03-18,19.233299255371094,18.325000762939453,18.54170036315918,18.75,65787464.0,15.986207008361816
2015-03-19,19.066699981689453,18.08329963684082,18.75,18.41670036315918,53730820.0,15.702035903930664
2015-03-20,19.16670036315918,18.20829963684082,18.54170036315918,18.66670036315918,66099549.0,15.915185928344727
2015-03-23,19.141700744628906,18.524999618530273,18.75830078125,18.850000381469727,57805680.0,16.07146644592285
2015-03-24,20.41670036315918,18.75830078125,18.983299255371094,20.283300399780273,102177530.0,17.293493270874023
2015-03-25,20.13330078125,19.25,20.13330078125,19.475000381469727,63106806.0,16.604339599609375
2015-03-26,19.441699981689453,18.75830078125,19.441699981689453,18.79170036315918,44672650.0,16.021760940551758
2015-03-27,19.475000381469727,18.441699981689453,18.79170036315918,19.399999618530273,42970394.0,16.540395736694336
2015-03-30,20.25,18.641700744628906,19.033300399780273,19.516700744628906,87164834.0,16.639894485473633
2015-03-31,20.191699981689453,18.75,20.100000381469727,18.86669921875,76680151.0,16.08570671081543
2015-04-01,18.99169921875,18.591699600219727,18.99169921875,18.825000762939453,43414150.0,16.050151824951172
2015-04-02,18.95829963684082,18.54170036315918,18.95829963684082,18.70829963684082,35634394.0,15.950654983520508
2015-04-03,19.183300018310547,18.691699981689453,18.716699600219727,19.033300399780273,45459590.0,16.22774887084961
2015-04-07,19.36669921875,19.00830078125,19.20829963684082,19.308300018310547,53971236.0,16.46221351623535
2015-04-08,20.316699981689453,18.966699600219727,19.41670036315918,20.016700744628906,90869570.0,17.066194534301758
2015-04-09,21.75830078125,20.04170036315918,20.20829963684082,21.358299255371094,123255939.0,18.21003532409668
2015-04-10,21.08329963684082,20.41670036315918,20.95829963684082,20.91670036315918,59372748.0,17.83353042602539
2015-04-13,21.399999618530273,20.24169921875,20.875,20.966699600219727,64686519.0,17.876161575317383
2015-04-14,20.841699600219727,20.100000381469727,20.83329963684082,20.283300399780273,46826353.0,17.293493270874023
2015-04-15,20.54170036315918,18.816699981689453,20.29170036315918,18.858299255371094,48139287.0,16.07854461669922
2015-04-16,19.200000762939453,17.908300399780273,18.58329963684082,18.816699981689453,40216996.0,16.043073654174805
2015-04-17,19.158300399780273,18.516700744628906,18.899999618530273,18.966699600219727,55637095.0,16.170963287353516
2015-04-20,19.649999618530273,18.5,19.024999618530273,18.566699981689453,55024834.0,15.829926490783691
2015-04-21,19.125,18.483299255371094,18.61669921875,19.075000762939453,35513539.0,16.2632999420166
2015-04-22,19.99169921875,19.266700744628906,19.266700744628906,19.933300018310547,61350907.0,16.995084762573242
2015-04-23,20.266700744628906,19.5,20.075000762939453,19.70829963684082,52158505.0,16.803253173828125
2015-04-24,19.558300018310547,18.91670036315918,19.391700744628906,19.183300018310547,35894650.0,16.355636596679688
2015-04-27,19.66670036315918,19.066699981689453,19.075000762939453,19.274999618530273,44421105.0,16.433820724487305
2015-04-28,19.375,18.233299255371094,19.375,18.25830078125,44229024.0,15.566986083984375
2015-04-29,18.600000381469727,18.174999237060547,18.25,18.466699600219727,25910156.0,15.744665145874023
2015-04-30,19.58329963684082,18.399999618530273,18.575000762939453,19.058300018310547,49742704.0,16.24906349182129
2015-05-04,20.125,19.29170036315918,19.74169921875,19.36669921875,58807258.0,16.51200294494629
2015-05-05,19.533300399780273,18.24169921875,19.375,18.29170036315918,38345860.0,15.595462799072266
2015-05-06,18.54170036315918,17.399999618530273,18.299999237060547,17.533300399780273,33199574.0,14.9488525390625
2015-05-07,17.5,16.66670036315918,17.5,16.674999237060547,28764934.0,14.217065811157227
2015-05-08,17.299999237060547,16.674999237060547,16.86669921875,17.25830078125,25967528.0,14.714387893676758
2015-05-11,17.858299255371094,17.29170036315918,17.625,17.799999237060547,32445460.0,15.176238059997559
2015-05-12,18.033300399780273,17.524999618530273,17.75,17.83329963684082,28755199.0,15.204630851745605
2015-05-13,18.08329963684082,17.158300399780273,17.75,18.00830078125,48342129.0,15.353835105895996
2015-05-14,18.433300018310547,17.58329963684082,17.99169921875,18.266700744628906,43641122.0,15.57414722442627
2015-05-15,18.816699981689453,17.908300399780273,18.066699981689453,17.91670036315918,62853338.0,15.275736808776855
2015-05-18,17.683300018310547,17.08329963684082,17.408300399780273,17.36669921875,33863787.0,14.806809425354004
2015-05-19,18.299999237060547,17.33329963684082,17.36669921875,18.11669921875,39187282.0,15.446255683898926
2015-05-20,18.466699600219727,17.850000381469727,18.11669921875,18.11669921875,44220198.0,15.446255683898926
2015-05-21,18.441699981689453,17.983299255371094,18.075000762939453,18.433300018310547,47094463.0,15.71618938446045
2015-05-22,19.16670036315918,18.441699981689453,18.63330078125,19.075000762939453,61811641.0,16.2632999420166
2015-05-25,19.58329963684082,18.933300018310547,18.933300018310547,19.399999618530273,63415814.0,16.540395736694336
2015-05-26,19.908300399780273,19.04170036315918,19.45829963684082,19.88330078125,77083084.0,16.952457427978516
2015-05-27,20.25,19.38330078125,19.875,19.524999618530273,64098949.0,16.646968841552734
2015-05-28,19.875,17.575000762939453,19.516700744628906,17.70829963684082,71403226.0,15.098055839538574
2015-05-29,17.91670036315918,16.691699981689453,17.58329963684082,17.266700744628906,44921826.0,14.721548080444336
2015-06-01,18.29170036315918,17.233299255371094,17.29170036315918,18.141700744628906,38634682.0,15.467573165893555
2015-06-02,19.274999618530273,18.049999237060547,18.16670036315918,19.25830078125,47329980.0,16.41958236694336
2015-06-03,19.83329963684082,18.924999237060547,19.316699981689453,19.49169921875,52959099.0,16.61857795715332
2015-06-04,19.483299255371094,17.899999618530273,19.483299255371094,19.04170036315918,44277079.0,16.23491096496582
2015-06-05,20.950000762939453,19.174999237060547,19.174999237060547,20.950000762939453,127245748.0,17.861923217773438
2015-06-08,21.475000381469727,20.38330078125,21.25,21.325000762939453,118478968.0,18.1816463470459
2015-06-09,21.24169921875,20.38330078125,20.924999237060547,20.575000762939453,62977237.0,17.542198181152344
2015-06-10,21.966699600219727,20.0,20.41670036315918,21.36669921875,81890244.0,18.21719741821289
2015-06-11,22.375,21.0,21.233299255371094,22.00830078125,80313346.0,18.764225006103516
2015-06-12,22.075000762939453,21.25,22.00830078125,21.36669921875,62196220.0,18.21719741821289
2015-06-15,22.799999237060547,21.5,21.75830078125,21.591699600219727,87499423.0,18.409034729003906
2015-06-16,23.149999618530273,20.91670036315918,21.5,22.33329963684082,104691103.0,19.041318893432617
2015-06-17,22.399999618530273,20.600000381469727,22.20829963684082,21.674999237060547,65269760.0,18.48005485534668
2015-06-18,22.450000762939453,20.850000381469727,21.83329963684082,20.950000762939453,51873188.0,17.861923217773438
2015-06-19,20.658300399780273,18.858299255371094,20.25,18.858299255371094,53547669.0,16.07854461669922
2015-06-23,18.733299255371094,16.841699600219727,18.608299255371094,18.516700744628906,41125390.0,16.016611099243164
2015-06-24,19.20829963684082,17.933300018310547,18.75,18.924999237060547,48071634.0,16.369783401489258
2015-06-25,20.13330078125,18.5,19.0,19.066699981689453,63481362.0,16.49234962463379
2015-06-26,19.158300399780273,17.158300399780273,18.308300018310547,17.158300399780273,49905936.0,14.841620445251465
2015-06-29,18.549999237060547,15.83329963684082,17.75,17.649999618530273,76803800.0,15.26693058013916
2015-06-30,18.558300018310547,15.908300399780273,17.33329963684082,18.408300399780273,53134288.0,15.922846794128418
2015-07-01,19.266700744628906,17.16670036315918,18.316699981689453,17.600000381469727,55896339.0,15.223681449890137
2015-07-02,18.049999237060547,15.841699600219727,17.75,15.975000381469727,49733288.0,13.818086624145508
2015-07-03,15.850000381469727,14.375,15.25,14.375,38292159.0,12.434115409851074
2015-07-06,15.808300018310547,12.941699981689453,15.808300018310547,13.050000190734863,66816265.0,11.288013458251953
2015-07-07,12.866700172424316,11.741700172424316,12.524999618530273,11.741700172424316,45738855.0,10.15635871887207
2015-07-08,11.741700172424316,11.741700172424316,11.741700172424316,11.741700172424316,0.0,10.15635871887207
2015-07-09,11.741700172424316,11.741700172424316,11.741700172424316,11.741700172424316,0.0,10.15635871887207
2015-07-10,11.741700172424316,11.741700172424316,11.741700172424316,11.741700172424316,0.0,10.15635871887207
2015-07-13,12.91670036315918,12.91670036315918,12.91670036315918,12.91670036315918,1844593.0,11.172713279724121
2015-07-14,14.20829963684082,14.20829963684082,14.20829963684082,14.20829963684082,2586837.0,12.289921760559082
2015-07-15,14.899999618530273,12.79170036315918,14.899999618530273,12.808300018310547,90151801.0,11.078948020935059
2015-07-16,13.54170036315918,11.850000381469727,12.058300018310547,13.183300018310547,46887398.0,11.403315544128418
2015-07-17,14.375,13.08329963684082,13.25,14.125,52387696.0,12.217870712280273
2015-07-20,14.70829963684082,13.883299827575684,14.175000190734863,14.341699600219727,52752664.0,12.40531063079834
2015-07-21,14.574999809265137,13.841699600219727,14.033300399780273,14.324999809265137,39350373.0,12.390867233276367
2015-07-22,14.48330020904541,13.70829963684082,14.125,14.10830020904541,39617652.0,12.203425407409668
2015-07-23,14.83329963684082,14.08329963684082,14.133299827575684,14.758299827575684,60813424.0,12.76566219329834
2015-07-24,16.233299255371094,14.5,14.899999618530273,15.85830020904541,117455800.0,13.717144012451172
2015-07-27,16.733299255371094,14.33329963684082,15.29170036315918,14.491700172424316,111571304.0,12.53505802154541
2015-07-28,15.274999618530273,13.58329963684082,13.658300399780273,14.908300399780273,68710263.0,12.895410537719727
2015-07-29,16.04170036315918,14.58329963684082,15.324999809265137,15.991700172424316,63973420.0,13.832531929016113
2015-07-30,16.24169921875,15.0,15.83329963684082,15.316699981689453,65762422.0,13.248668670654297
2015-07-31,16.066699981689453,15.149999618530273,15.316699981689453,15.83329963684082,52927270.0,13.695518493652344
2015-08-03,17.075000762939453,15.48330020904541,16.33329963684082,15.683300018310547,97975692.0,13.565771102905273
2015-08-04,16.299999237060547,14.5,14.85830020904541,16.274999618530273,84301818.0,14.077581405639648
2015-08-05,16.141700744628906,15.324999809265137,15.91670036315918,15.550000190734863,59065742.0,13.450469970703125
2015-08-06,15.25,14.758299827575684,15.0,14.866700172424316,35158537.0,12.859426498413086
2015-08-07,15.408300399780273,14.991700172424316,14.991700172424316,15.125,33992235.0,13.082852363586426
2015-08-10,15.883299827575684,15.0,15.149999618530273,15.824999809265137,63653959.0,13.688338279724121
2015-08-11,15.824999809265137,15.45829963684082,15.70829963684082,15.550000190734863,48363230.0,13.450469970703125
2015-08-12,15.35830020904541,14.899999618530273,15.25,14.933300018310547,38191906.0,12.917034149169922
2015-08-13,15.216699600219727,14.616700172424316,14.616700172424316,15.16670036315918,28504471.0,13.118921279907227
2015-08-14,15.808300018310547,15.191699981689453,15.191699981689453,15.66670036315918,50398856.0,13.551411628723145
2015-08-17,15.675000190734863,15.100000381469727,15.675000190734863,15.441699981689453,41816569.0,13.356791496276855
2015-08-18,15.941699981689453,13.899999618530273,15.533300399780273,13.899999618530273,60493010.0,12.023247718811035
2015-08-19,14.39169979095459,13.0,13.64169979095459,14.20829963684082,39803209.0,12.289921760559082
2015-08-20,14.158300399780273,13.375,14.04170036315918,13.399999618530273,30668560.0,11.590758323669434
2015-08-21,13.425000190734863,12.074999809265137,13.25,12.216699600219727,42011822.0,10.56722354888916
2015-08-24,11.66670036315918,10.991700172424316,11.283300399780273,10.991700172424316,33066530.0,9.507622718811035
2015-08-25,10.300000190734863,9.891670227050781,10.0,9.891670227050781,37189256.0,8.556116104125977
2015-08-26,10.29170036315918,9.016670227050781,9.983329772949219,9.074999809265137,56963486.0,7.8497114181518555
2015-08-27,9.875,8.925000190734863,9.416669845581055,9.824999809265137,45176848.0,8.49844741821289
2015-08-28,10.808300018310547,9.949999809265137,10.133299827575684,10.75,53625008.0,9.298556327819824
2015-08-31,10.633299827575684,10.033300399780273,10.41670036315918,10.058300018310547,44843914.0,8.700246810913086
2015-09-01,10.383299827575684,9.433329582214355,10.191699981689453,9.741669654846191,54749001.0,8.426369667053223
2015-09-02,9.916669845581055,9.083330154418945,9.149999618530273,9.241669654846191,37982682.0,7.9938764572143555
2015-09-07,9.899999618530273,9.416669845581055,9.558329582214355,9.574999809265137,39794422.0,8.282201766967773
2015-09-08,10.125,9.425000190734863,9.458330154418945,10.04170036315918,34103107.0,8.685890197753906
2015-09-09,10.5,10.01669979095459,10.175000190734863,10.449999809265137,48281887.0,9.039061546325684
2015-09-10,10.524999618530273,10.074999809265137,10.283300399780273,10.175000190734863,34302261.0,8.801191329956055
2015-09-11,10.425000190734863,10.116700172424316,10.25,10.241700172424316,27073448.0,8.858884811401367
2015-09-14,10.5,9.316670417785645,10.5,9.883330345153809,52868323.0,8.54890251159668
2015-09-15,9.625,9.0,9.625,9.050000190734863,36004668.0,7.828085899353027
2015-09-16,9.941670417785645,8.916669845581055,8.925000190734863,9.858329772949219,44660098.0,8.527276039123535
2015-09-17,10.066699981689453,9.483329772949219,9.666669845581055,9.524999618530273,43829911.0,8.23895263671875
2015-09-18,9.75,9.441670417785645,9.633330345153809,9.574999809265137,22346145.0,8.282201766967773
2015-09-21,9.966670036315918,9.300000190734863,9.375,9.908329963684082,33726280.0,8.570525169372559
2015-09-22,10.26669979095459,9.850000381469727,9.908329963684082,10.066699981689453,39018364.0,8.707512855529785
2015-09-23,9.933329582214355,9.699999809265137,9.866669654846191,9.791669845581055,24273164.0,8.46961784362793
2015-09-24,10.149999618530273,9.841670036315918,9.841670036315918,9.991669654846191,25088888.0,8.642613410949707
2015-09-25,9.991669654846191,9.5,9.899999618530273,9.566670417785645,22015296.0,8.274996757507324
2015-09-28,9.783329963684082,9.449999809265137,9.583330154418945,9.666669845581055,11172000.0,8.361495018005371
2015-09-29,9.658329963684082,9.383330345153809,9.466670036315918,9.491669654846191,12698088.0,8.210122108459473
2015-09-30,9.808329582214355,9.516670227050781,9.541669845581055,9.658329963684082,17028652.0,8.354280471801758
2015-10-08,10.23330020904541,9.875,10.125,9.941670417785645,30790138.0,8.599365234375
2015-10-09,10.08329963684082,9.891670227050781,9.933329582214355,10.0,40537524.0,8.649819374084473
2015-10-12,11.0,10.100000381469727,10.125,10.824999809265137,111507538.0,9.363428115844727
2015-10-13,10.991700172424316,10.524999618530273,10.66670036315918,10.816699981689453,71047021.0,9.356249809265137
2015-10-14,11.08329963684082,10.616700172424316,10.75,10.691699981689453,46400865.0,9.248127937316895
2015-10-15,11.050000190734863,10.633299827575684,10.658300399780273,11.0,43871353.0,9.514802932739258
2015-10-16,11.45829963684082,10.824999809265137,10.83329963684082,11.283300399780273,65262018.0,9.759851455688477
2015-10-19,11.54170036315918,11.04170036315918,11.29170036315918,11.175000190734863,49042902.0,9.666173934936523
2015-10-20,11.25,11.0,11.125,11.23330020904541,32984235.0,9.716601371765137
2015-10-21,11.816699981689453,10.566699981689453,11.241700172424316,10.616700172424316,67467928.0,9.18325424194336
2015-10-22,11.10830020904541,10.58329963684082,10.616700172424316,11.066699981689453,46261471.0,9.572495460510254
2015-10-23,11.783300399780273,11.050000190734863,11.100000381469727,11.60830020904541,69231758.0,10.040969848632812
2015-10-26,12.41670036315918,11.58329963684082,11.875,11.83329963684082,79846372.0,10.235590934753418
2015-10-27,11.98330020904541,11.25,11.658300399780273,11.816699981689453,43775532.0,10.221232414245605
2015-10-28,12.683300018310547,11.716699600219727,11.716699600219727,12.116700172424316,69244255.0,10.48072624206543
2015-10-29,12.883299827575684,12.08329963684082,12.20829963684082,12.616700172424316,70338564.0,10.913217544555664
2015-10-30,13.0,12.341699600219727,12.633299827575684,12.475000381469727,47935376.0,10.790650367736816
2015-11-02,12.475000381469727,11.875,12.10830020904541,11.975000381469727,34793572.0,10.358158111572266
2015-11-03,12.324999809265137,11.925000190734863,12.08329963684082,12.149999618530273,28799458.0,10.509531021118164
2015-11-04,13.20829963684082,12.14169979095459,12.191699981689453,12.991700172424316,63322033.0,11.23758602142334
2015-11-05,13.89169979095459,12.850000381469727,12.95829963684082,13.241700172424316,93867033.0,11.453831672668457
2015-11-06,13.75,13.091699600219727,13.183300018310547,13.591699600219727,57878992.0,11.756574630737305
2015-11-09,14.308300018310547,13.258299827575684,13.816699981689453,13.449999809265137,82001264.0,11.634007453918457
2015-11-10,13.35830020904541,12.91670036315918,13.16670036315918,13.158300399780273,57899656.0,11.381691932678223
2015-11-11,13.466699600219727,13.14169979095459,13.20829963684082,13.33329963684082,51856858.0,11.533062934875488
2015-11-12,13.45829963684082,12.91670036315918,13.449999809265137,13.024999618530273,41123866.0,11.266389846801758
2015-11-13,12.908300399780273,12.408300399780273,12.908300399780273,12.600000381469727,50017497.0,10.898772239685059
2015-11-16,12.79170036315918,12.29170036315918,12.33329963684082,12.699999809265137,36422049.0,10.985269546508789
2015-11-17,13.73330020904541,12.774999618530273,12.875,13.04170036315918,88944420.0,11.280835151672363
2015-11-18,14.16670036315918,12.91670036315918,13.16670036315918,13.25,98152186.0,11.461010932922363
2015-11-19,13.475000381469727,13.0,13.475000381469727,13.283300399780273,39210380.0,11.489814758300781
2015-11-20,13.475000381469727,13.100000381469727,13.26669979095459,13.26669979095459,36944677.0,11.475456237792969
2015-11-23,13.649999618530273,12.783300399780273,13.41670036315918,12.933300018310547,48452082.0,11.187070846557617
2015-11-24,12.991700172424316,12.533300399780273,12.866700172424316,12.841699600219727,26642264.0,11.107837677001953
2015-11-25,13.058300018310547,12.675000190734863,12.816699981689453,12.925000190734863,36436088.0,11.179891586303711
2015-11-26,13.191699981689453,12.883299827575684,13.100000381469727,12.98330020904541,46124074.0,11.23031997680664
2015-11-27,12.83329963684082,11.683300018310547,12.83329963684082,11.683300018310547,44013910.0,10.105842590332031
2015-11-30,11.908300399780273,11.125,11.70829963684082,11.774999618530273,38686456.0,10.185161590576172
2015-12-01,12.949999809265137,11.75,11.941699981689453,12.60830020904541,71074954.0,10.905952453613281
2015-12-02,13.324999809265137,12.408300399780273,12.491700172424316,13.216699600219727,88432746.0,11.432207107543945
2015-12-03,13.699999809265137,13.01669979095459,13.125,13.26669979095459,61778252.0,11.475456237792969
2015-12-04,13.23330020904541,12.925000190734863,13.08329963684082,13.10830020904541,29748136.0,11.3384428024292
2015-12-07,13.308300018310547,12.91670036315918,13.0,13.241700172424316,27070684.0,11.453831672668457
2015-12-08,13.14169979095459,12.48330020904541,13.125,12.574999809265137,27348302.0,10.877147674560547
2015-12-09,12.966699600219727,12.300000190734863,12.5,12.64169979095459,27342066.0,10.934842109680176
2015-12-10,12.95829963684082,12.25,12.66670036315918,12.308300018310547,22810598.0,10.646456718444824
2015-12-11,12.308300018310547,11.941699981689453,12.23330020904541,12.116700172424316,23921293.0,10.48072624206543
2015-12-14,12.491700172424316,11.83329963684082,11.899999618530273,12.45829963684082,21104520.0,10.776204109191895
2015-12-15,12.76669979095459,12.33329963684082,12.54170036315918,12.433300018310547,22836604.0,10.7545804977417
2015-12-16,12.574999809265137,12.175000190734863,12.51669979095459,12.308300018310547,22915998.0,10.646456718444824
2015-12-17,13.23330020904541,12.324999809265137,12.33329963684082,13.04170036315918,51934972.0,11.280835151672363
2015-12-18,13.225000381469727,12.83329963684082,12.91670036315918,12.966699600219727,35702125.0,11.215961456298828
2015-12-21,13.41670036315918,12.816699981689453,12.883299827575684,13.300000190734863,41124061.0,11.504260063171387
2015-12-22,13.54170036315918,13.033300399780273,13.433300018310547,13.308300018310547,28544079.0,11.511439323425293
2015-12-23,13.658300399780273,13.16670036315918,13.375,13.241700172424316,40055014.0,11.453831672668457
2015-12-24,13.300000190734863,12.633299827575684,13.241700172424316,12.875,31243906.0,11.136642456054688
2015-12-25,13.04170036315918,12.76669979095459,12.85830020904541,13.008299827575684,16335583.0,11.251944541931152
2015-12-28,13.375,12.51669979095459,13.149999618530273,12.574999809265137,39941439.0,10.877147674560547
2015-12-29,12.675000190734863,12.175000190734863,12.625,12.550000190734863,28982734.0,10.855523109436035
2015-12-30,12.616700172424316,12.324999809265137,12.591699600219727,12.48330020904541,23408563.0,10.797829627990723
2015-12-31,12.574999809265137,12.175000190734863,12.475000381469727,12.199999809265137,27590755.0,10.552780151367188
2016-01-04,12.274999618530273,10.98330020904541,12.25,10.991700172424316,25416094.0,9.507622718811035
2016-01-05,11.008299827575684,10.16670036315918,10.425000190734863,10.683300018310547,43769462.0,9.240861892700195
2016-01-06,10.949999809265137,10.60830020904541,10.66670036315918,10.941699981689453,27514311.0,9.464373588562012
2016-01-07,10.758299827575684,9.850000381469727,10.75,9.875,8296510.0,8.541696548461914
2016-01-08,10.324999809265137,9.475000381469727,10.175000190734863,10.050000190734863,33598941.0,8.693068504333496
2016-01-11,10.16670036315918,9.383330345153809,10.008299827575684,9.399999618530273,30072007.0,8.130829811096191
2016-01-12,9.733329772949219,9.350000381469727,9.524999618530273,9.574999809265137,21426783.0,8.282201766967773
2016-01-13,9.866669654846191,9.416669845581055,9.633330345153809,9.5,21021459.0,8.217329025268555
2016-01-14,9.766670227050781,9.175000190734863,9.241669654846191,9.741669654846191,17868918.0,8.426369667053223
2016-01-15,9.883330345153809,9.183329582214355,9.800000190734863,9.483329772949219,23010477.0,8.202908515930176
2016-01-18,9.641670227050781,9.25,9.308329582214355,9.425000190734863,26956911.0,8.152454376220703
2016-01-19,9.975000381469727,9.399999618530273,9.441670417785645,9.899999618530273,30188401.0,8.56332015991211
2016-01-20,9.875,9.625,9.808329582214355,9.716670036315918,19591096.0,8.404744148254395
2016-01-21,9.800000190734863,9.324999809265137,9.516670227050781,9.383330345153809,18648362.0,8.116411209106445
2016-01-22,9.574999809265137,9.300000190734863,9.5,9.491669654846191,20568541.0,8.210122108459473
2016-01-25,9.625,9.441670417785645,9.566670417785645,9.508330345153809,15036193.0,8.224534034729004
2016-01-26,9.458330154418945,8.666669845581055,9.441670417785645,8.891670227050781,40438539.0,7.691133499145508
2016-01-27,8.991669654846191,8.625,8.966670036315918,8.875,30756034.0,7.6767144203186035
2016-01-28,8.908329963684082,8.574999809265137,8.758330345153809,8.708330154418945,20117978.0,7.532548427581787
2016-01-29,9.158329963684082,8.583330154418945,8.616669654846191,8.958330154418945,24016038.0,7.748793601989746
2016-02-01,9.016670227050781,8.875,8.966670036315918,8.991669654846191,20831713.0,7.777631759643555
2016-02-02,9.291669845581055,8.891670227050781,8.933329582214355,9.166669845581055,31486118.0,7.929004192352295
2016-02-03,9.308329582214355,8.916669845581055,9.066670417785645,9.050000190734863,22676708.0,7.828085899353027
2016-02-04,9.225000381469727,9.041669845581055,9.083330154418945,9.149999618530273,19603243.0,7.914584636688232
2016-02-05,9.208330154418945,8.966670036315918,9.100000381469727,9.0,20377508.0,7.78483772277832
2016-02-15,8.933329582214355,8.600000381469727,8.649999618530273,8.875,16415630.0,7.6767144203186035
2016-02-16,9.308329582214355,8.925000190734863,8.966670036315918,9.291669845581055,37989676.0,8.037126541137695
2016-02-17,9.433329582214355,9.166669845581055,9.225000381469727,9.399999618530273,23393950.0,8.130829811096191
2016-02-18,9.475000381469727,9.291669845581055,9.475000381469727,9.324999809265137,28642443.0,8.065956115722656
2016-02-19,9.483329772949219,9.183329582214355,9.291669845581055,9.466670036315918,22408605.0,8.188497543334961
2016-02-22,10.100000381469727,9.666669845581055,9.733329772949219,9.958330154418945,49769350.0,8.613775253295898
2016-02-23,9.949999809265137,9.733329772949219,9.916669845581055,9.800000190734863,21895906.0,8.476822853088379
2016-02-24,10.125,9.791669845581055,9.824999809265137,10.091699600219727,33885355.0,8.729138374328613
2016-02-25,10.10830020904541,9.175000190734863,10.04170036315918,9.425000190734863,32468080.0,8.152454376220703
2016-02-26,9.616669654846191,9.216670036315918,9.524999618530273,9.541669845581055,20263923.0,8.253371238708496
2016-02-29,9.824999809265137,9.166669845581055,9.574999809265137,9.616669654846191,45744932.0,8.318243980407715
2016-03-01,10.16670036315918,9.375,9.658329963684082,10.074999809265137,59130836.0,8.714694023132324
2016-03-02,10.933300018310547,9.899999618530273,10.133299827575684,10.741700172424316,84009318.0,9.291377067565918
2016-03-03,11.01669979095459,10.48330020904541,10.633299827575684,10.574999809265137,75909409.0,9.14718246459961
2016-03-04,10.625,10.08329963684082,10.425000190734863,10.316699981689453,44138314.0,8.923758506774902
2016-03-07,10.60830020904541,10.25,10.35830020904541,10.366700172424316,21612547.0,8.967007637023926
2016-03-08,10.375,9.716670036315918,10.375,10.158300399780273,34671061.0,8.78674602508545
2016-03-09,9.949999809265137,9.666669845581055,9.883330345153809,9.899999618530273,27949111.0,8.56332015991211
2016-03-10,9.908329963684082,9.466670036315918,9.808329582214355,9.483329772949219,25005070.0,8.202908515930176
2016-03-11,9.558329582214355,9.258330345153809,9.366669654846191,9.491669654846191,16161510.0,8.210122108459473
2016-03-14,9.883330345153809,9.566670417785645,9.600000381469727,9.800000190734863,23241738.0,8.476822853088379
2016-03-15,9.774999618530273,9.458330154418945,9.774999618530273,9.600000381469727,18387874.0,8.303827285766602
2016-03-16,9.649999618530273,9.491669654846191,9.608329772949219,9.591670036315918,20554453.0,8.29662036895752
2016-03-17,9.850000381469727,9.591670036315918,9.625,9.783329963684082,22131794.0,8.462403297424316
2016-03-18,10.191699981689453,9.808329582214355,9.808329582214355,10.08329963684082,58159280.0,8.721872329711914
2016-03-21,10.741700172424316,10.16670036315918,10.16670036315918,10.54170036315918,63152061.0,9.118379592895508
2016-03-22,10.66670036315918,10.33329963684082,10.383299827575684,10.383299827575684,34611649.0,8.981367111206055
2016-03-23,10.58329963684082,10.29170036315918,10.29170036315918,10.508299827575684,35506017.0,9.089489936828613
2016-03-24,11.408300399780273,10.33329963684082,10.425000190734863,10.83329963684082,89158404.0,9.37060832977295
2016-03-25,11.074999809265137,10.675000190734863,10.75,11.033300399780273,62195131.0,9.54360580444336
2016-03-28,10.774999618530273,10.29170036315918,10.675000190734863,10.33329963684082,72491946.0,8.938117980957031
2016-03-29,10.375,10.01669979095459,10.375,10.091699600219727,34147950.0,8.729138374328613
2016-03-30,10.433300018310547,10.14169979095459,10.183300018310547,10.383299827575684,36603574.0,8.981367111206055
2016-03-31,10.449999809265137,10.241700172424316,10.383299827575684,10.324999809265137,33843213.0,8.930939674377441
2016-04-01,10.408300399780273,10.175000190734863,10.258299827575684,10.383299827575684,22452883.0,8.981367111206055
2016-04-05,10.75,10.41670036315918,10.425000190734863,10.616700172424316,43214516.0,9.18325424194336
2016-04-06,10.633299827575684,10.399999618530273,10.54170036315918,10.475000381469727,33508544.0,9.060685157775879
2016-04-07,10.58329963684082,10.29170036315918,10.566699981689453,10.308300018310547,26306305.0,8.91649341583252
2016-04-08,10.29170036315918,10.050000190734863,10.258299827575684,10.149999618530273,20983670.0,8.779565811157227
2016-04-11,10.433300018310547,10.23330020904541,10.26669979095459,10.366700172424316,27670540.0,8.967007637023926
2016-04-12,10.399999618530273,10.16670036315918,10.350000381469727,10.274999618530273,22077519.0,8.887689590454102
2016-04-13,10.600000381469727,10.316699981689453,10.316699981689453,10.491700172424316,49569064.0,9.075129508972168
2016-04-14,10.58329963684082,10.408300399780273,10.54170036315918,10.58329963684082,28330766.0,9.154362678527832
2016-04-15,11.23330020904541,10.54170036315918,10.58329963684082,11.149999618530273,103823886.0,9.644547462463379
2016-04-18,11.091699600219727,10.75,11.0,10.83329963684082,72963945.0,9.37060832977295
2016-04-19,10.95829963684082,10.683300018310547,10.949999809265137,10.824999809265137,26336259.0,9.363428115844727
2016-04-20,10.899999618530273,10.158300399780273,10.875,10.408300399780273,43605096.0,9.002992630004883
2016-04-21,10.70829963684082,10.399999618530273,10.41670036315918,10.441699981689453,36875205.0,9.031881332397461
2016-04-22,10.591699600219727,10.25,10.375,10.574999809265137,24773409.0,9.14718246459961
2016-04-25,10.51669979095459,10.274999618530273,10.41670036315918,10.399999618530273,20556400.0,8.995811462402344
2016-04-26,10.524999618530273,10.29170036315918,10.35830020904541,10.45829963684082,15670203.0,9.04624080657959
2016-04-27,10.54170036315918,10.375,10.48330020904541,10.48330020904541,17768540.0,9.067865371704102
2016-04-28,10.475000381469727,10.125,10.466699600219727,10.274999618530273,20673052.0,8.887689590454102
2016-04-29,10.29170036315918,10.14169979095459,10.26669979095459,10.175000190734863,19037002.0,8.801191329956055
2016-05-03,10.341699600219727,10.024999618530273,10.14169979095459,10.33329963684082,47528557.0,8.938117980957031
2016-05-04,10.48330020904541,10.23330020904541,10.283300399780273,10.39169979095459,31037180.0,8.988632202148438
2016-05-05,10.51669979095459,10.29170036315918,10.41670036315918,10.491700172424316,22968834.0,9.075129508972168
2016-05-06,10.550000190734863,10.058300018310547,10.491700172424316,10.14169979095459,28874917.0,8.77238655090332
2016-05-09,10.066699981689453,9.583330154418945,10.066699981689453,9.649999618530273,25415268.0,8.347074508666992
2016-05-10,9.716670036315918,9.5,9.591670036315918,9.566670417785645,11892662.0,8.274996757507324
2016-05-11,9.641670227050781,9.375,9.591670036315918,9.391670227050781,14988850.0,8.123625755310059
2016-05-12,9.341670036315918,9.166669845581055,9.308329582214355,9.333330154418945,16142239.0,8.073163032531738
2016-05-13,9.433329582214355,9.233329772949219,9.333330154418945,9.266670227050781,12204768.0,8.015501976013184
2016-05-16,9.433329582214355,9.233329772949219,9.266670227050781,9.425000190734863,12883296.0,8.152454376220703
2016-05-17,9.475000381469727,9.333330154418945,9.425000190734863,9.366669654846191,8112099.0,8.101999282836914
2016-05-18,9.366669654846191,9.100000381469727,9.366669654846191,9.25,22866784.0,8.001083374023438
2016-05-19,9.324999809265137,9.191670417785645,9.25,9.225000381469727,9045116.0,7.979458332061768
2016-05-20,9.283329963684082,9.133330345153809,9.166669845581055,9.274999618530273,7784427.0,8.022706985473633
2016-05-23,9.399999618530273,9.258330345153809,9.266670227050781,9.341670036315918,8549721.0,8.080375671386719
2016-05-24,9.324999809265137,9.183329582214355,9.300000190734863,9.208330154418945,12221772.0,7.965038776397705
2016-05-25,9.274999618530273,9.166669845581055,9.25,9.166669845581055,10329112.0,7.929004192352295
2016-05-26,9.333330154418945,9.125,9.183329582214355,9.324999809265137,17577942.0,8.065956115722656
2016-05-27,9.475000381469727,9.283329963684082,9.283329963684082,9.375,12728275.0,8.10920524597168
2016-05-30,9.466670036315918,9.333330154418945,9.441670417785645,9.391670227050781,12317733.0,8.123625755310059
2016-05-31,9.899999618530273,9.391670227050781,9.433329582214355,9.858329772949219,30844635.0,8.527276039123535
2016-06-01,10.0,9.808329582214355,9.808329582214355,9.883330345153809,15537051.0,8.54890251159668
2016-06-02,10.058300018310547,9.891670227050781,9.891670227050781,10.024999618530273,14174245.0,8.671443939208984
2016-06-03,10.04170036315918,9.791669845581055,10.0,9.908329963684082,25204076.0,8.570525169372559
2016-06-06,10.066699981689453,9.766670227050781,9.916669845581055,9.833330154418945,22401442.0,8.505653381347656
2016-06-07,9.899999618530273,9.741669654846191,9.850000381469727,9.891670227050781,15179706.0,8.556116104125977
2016-06-08,10.33329963684082,9.891670227050781,9.899999618530273,10.300000190734863,41479521.0,8.909314155578613
2016-06-13,10.225000381469727,9.816670417785645,10.16670036315918,9.833330154418945,28896302.0,8.505653381347656
2016-06-14,10.024999618530273,9.774999618530273,9.774999618530273,9.983329772949219,11678967.0,8.635398864746094
2016-06-15,10.308300018310547,9.875,9.875,10.175000190734863,21671941.0,8.801191329956055
2016-06-16,10.20829963684082,10.0,10.16670036315918,10.01669979095459,12524743.0,8.664263725280762
2016-06-17,9.875,9.591670036315918,9.875,9.658329963684082,20713753.0,8.594525337219238
2016-06-20,9.733329772949219,9.600000381469727,9.708330154418945,9.733329772949219,10052911.0,8.661266326904297
2016-06-21,9.891670227050781,9.691670417785645,9.75,9.816670417785645,17848987.0,8.735426902770996
2016-06-22,9.875,9.716670036315918,9.766670227050781,9.858329772949219,11535050.0,8.77249813079834
2016-06-23,9.875,9.641670227050781,9.833330154418945,9.708330154418945,11398368.0,8.639019012451172
2016-06-24,9.733329772949219,9.416669845581055,9.708330154418945,9.600000381469727,26352835.0,8.542621612548828
2016-06-27,9.858329772949219,9.524999618530273,9.558329582214355,9.808329582214355,17561000.0,8.728004455566406
2016-06-28,10.216699600219727,9.75,9.774999618530273,10.14169979095459,37771706.0,9.024657249450684
2016-06-29,10.45829963684082,10.10830020904541,10.149999618530273,10.39169979095459,38182903.0,9.247119903564453
2016-06-30,10.508299827575684,10.316699981689453,10.41670036315918,10.408300399780273,18272844.0,9.261893272399902
2016-07-01,10.824999809265137,10.433300018310547,10.433300018310547,10.574999809265137,25461514.0,9.410231590270996
2016-07-04,10.716699600219727,10.449999809265137,10.45829963684082,10.64169979095459,20659723.0,9.469584465026855
2016-07-05,10.64169979095459,10.433300018310547,10.591699600219727,10.5,33145542.0,9.343491554260254
2016-07-06,10.625,10.375,10.533300399780273,10.433300018310547,23348650.0,9.284137725830078
2016-07-07,10.475000381469727,10.316699981689453,10.41670036315918,10.449999809265137,17918070.0,9.298998832702637
2016-07-08,10.466699600219727,10.33329963684082,10.441699981689453,10.425000190734863,14059248.0,9.276752471923828
2016-07-11,10.41670036315918,10.300000190734863,10.41670036315918,10.33329963684082,15087550.0,9.195152282714844
2016-07-12,10.425000190734863,10.241700172424316,10.33329963684082,10.41670036315918,22199778.0,9.269367218017578
2016-07-13,10.683300018310547,10.433300018310547,10.54170036315918,10.574999809265137,38400819.0,9.410231590270996
2016-07-14,10.725000381469727,10.5,10.566699981689453,10.633299827575684,29027577.0,9.462109565734863
2016-07-15,11.033300399780273,10.591699600219727,10.64169979095459,10.941699981689453,51571836.0,9.736541748046875
2016-07-18,10.908300399780273,10.691699981689453,10.866700172424316,10.725000381469727,29254057.0,9.543708801269531
2016-07-19,10.783300399780273,10.524999618530273,10.741700172424316,10.616700172424316,19216375.0,9.447338104248047
2016-07-20,10.75,10.574999809265137,10.658300399780273,10.591699600219727,18147768.0,9.425090789794922
2016-07-21,10.691699981689453,10.51669979095459,10.616700172424316,10.574999809265137,25512933.0,9.410231590270996
2016-07-22,10.566699981689453,10.16670036315918,10.54170036315918,10.25,40426126.0,9.121026992797852
2016-07-25,10.316699981689453,10.199999809265137,10.25,10.241700172424316,19774762.0,9.113641738891602
2016-07-26,10.441699981689453,10.23330020904541,10.23330020904541,10.433300018310547,19155678.0,9.284137725830078
2016-07-27,10.45829963684082,9.916669845581055,10.408300399780273,10.116700172424316,32523584.0,9.002409934997559
2016-07-28,10.283300399780273,10.050000190734863,10.10830020904541,10.23330020904541,18491760.0,9.106167793273926
2016-07-29,10.258299827575684,10.10830020904541,10.241700172424316,10.149999618530273,8952537.0,9.032042503356934
2016-08-01,10.14169979095459,9.925000190734863,10.125,10.074999809265137,10152597.0,8.965303421020508
2016-08-02,10.183300018310547,10.04170036315918,10.074999809265137,10.175000190734863,6393056.0,9.054288864135742
2016-08-03,10.399999618530273,10.14169979095459,10.175000190734863,10.350000381469727,16795660.0,9.210014343261719
2016-08-04,10.5,10.199999809265137,10.324999809265137,10.441699981689453,22994296.0,9.291613578796387
2016-08-05,10.60830020904541,10.425000190734863,10.425000190734863,10.48330020904541,28095088.0,9.328631401062012
2016-08-08,10.716699600219727,10.383299827575684,10.441699981689453,10.591699600219727,26042052.0,9.425090789794922
2016-08-09,10.633299827575684,10.48330020904541,10.58329963684082,10.550000190734863,14587461.0,9.387984275817871
2016-08-10,10.58329963684082,10.35830020904541,10.550000190734863,10.39169979095459,14287098.0,9.247119903564453
2016-08-11,10.425000190734863,10.25,10.425000190734863,10.258299827575684,13051326.0,9.128413200378418
2016-08-12,10.991700172424316,10.26669979095459,10.274999618530273,10.85830020904541,55024921.0,9.662327766418457
2016-08-15,11.649999618530273,10.908300399780273,10.908300399780273,11.54170036315918,112630203.0,10.270455360412598
2016-08-16,11.64169979095459,11.23330020904541,11.5,11.300000190734863,49795495.0,10.055377006530762
2016-08-17,11.591699600219727,11.116700172424316,11.23330020904541,11.449999809265137,53499972.0,10.18885612487793
2016-08-18,12.324999809265137,11.383299827575684,11.383299827575684,11.79170036315918,86304531.0,10.492919921875
2016-08-19,12.08329963684082,11.625,11.850000381469727,11.866700172424316,53313760.0,10.55965805053711
2016-08-22,11.89169979095459,11.5,11.841699600219727,11.675000190734863,40936216.0,10.389073371887207
2016-08-23,11.716699600219727,11.441699981689453,11.716699600219727,11.600000381469727,26468844.0,10.322334289550781
2016-08-24,11.649999618530273,11.475000381469727,11.550000190734863,11.533300399780273,18726092.0,10.262981414794922
2016-08-25,11.41670036315918,10.949999809265137,11.41670036315918,11.216699600219727,33846985.0,9.981250762939453
2016-08-26,11.283300399780273,11.08329963684082,11.20829963684082,11.175000190734863,14573269.0,9.944145202636719
2016-08-29,11.48330020904541,11.066699981689453,11.175000190734863,11.45829963684082,24071964.0,10.196242332458496
2016-08-30,11.491700172424316,11.316699981689453,11.41670036315918,11.425000190734863,13012602.0,10.166608810424805
2016-08-31,11.808300018310547,11.341699600219727,11.41670036315918,11.591699600219727,36287402.0,10.314948081970215
2016-09-01,11.566699981689453,11.20829963684082,11.550000190734863,11.216699600219727,27369442.0,9.981250762939453
2016-09-02,11.316699981689453,10.949999809265137,11.20829963684082,11.158300399780273,18573260.0,9.929285049438477
2016-09-05,11.216699600219727,11.050000190734863,11.20829963684082,11.10830020904541,9724638.0,9.884791374206543
2016-09-06,11.16670036315918,10.98330020904541,11.125,11.14169979095459,17063266.0,9.914512634277344
2016-09-07,11.23330020904541,11.08329963684082,11.158300399780273,11.14169979095459,14704018.0,9.914512634277344
2016-09-08,11.23330020904541,10.95829963684082,11.158300399780273,11.066699981689453,16047412.0,9.847774505615234
2016-09-09,11.050000190734863,10.83329963684082,11.050000190734863,10.875,18871210.0,9.6771879196167
2016-09-12,10.941699981689453,10.649999618530273,10.70829963684082,10.91670036315918,22472712.0,9.71429443359375
2016-09-13,10.966699600219727,10.716699600219727,10.875,10.875,13701642.0,9.6771879196167
2016-09-14,10.83329963684082,10.0,10.783300399780273,10.73330020904541,11191450.0,9.551095962524414
2016-09-19,10.841699600219727,10.683300018310547,10.73330020904541,10.741700172424316,10986992.0,9.558570861816406
2016-09-20,10.933300018310547,10.725000381469727,10.774999618530273,10.925000190734863,18179138.0,9.721680641174316
2016-09-21,11.225000381469727,10.875,10.966699600219727,11.133299827575684,28510480.0,9.907038688659668
2016-09-22,11.48330020904541,11.149999618530273,11.16670036315918,11.274999618530273,33613543.0,10.033129692077637
2016-09-23,11.316699981689453,11.04170036315918,11.308300018310547,11.133299827575684,19247060.0,9.907038688659668
2016-09-26,11.29170036315918,10.89169979095459,11.149999618530273,10.91670036315918,13196742.0,9.71429443359375
2016-09-27,11.23330020904541,10.808300018310547,10.908300399780273,11.10830020904541,29499723.0,9.884791374206543
2016-09-28,11.14169979095459,10.966699600219727,11.133299827575684,11.066699981689453,9628938.0,9.847774505615234
2016-09-29,11.375,11.01669979095459,11.08329963684082,11.26669979095459,23687078.0,10.025744438171387
2016-09-30,11.475000381469727,11.133299827575684,11.175000190734863,11.39169979095459,32096659.0,10.136977195739746
2016-10-10,11.149999618530273,10.70829963684082,11.149999618530273,10.941699981689453,33970056.0,9.736541748046875
2016-10-11,11.008299827575684,10.824999809265137,10.883299827575684,10.899999618530273,15893368.0,9.699434280395508
2016-10-12,10.908300399780273,10.800000190734863,10.85830020904541,10.866700172424316,10409965.0,9.66980266571045
2016-10-13,10.925000190734863,10.75,10.841699600219727,10.883299827575684,13091701.0,9.684574127197266
2016-10-14,10.883299827575684,10.716699600219727,10.85830020904541,10.783300399780273,11331447.0,9.595587730407715
2016-10-17,10.883299827575684,10.716699600219727,10.800000190734863,10.741700172424316,12841351.0,9.558570861816406
2016-10-18,10.850000381469727,10.699999809265137,10.725000381469727,10.83329963684082,8244772.0,9.640080451965332
2016-10-19,11.008299827575684,10.79170036315918,10.875,10.85830020904541,15868340.0,9.662327766418457
2016-10-20,11.04170036315918,10.816699981689453,10.83329963684082,11.008299827575684,18090614.0,9.795806884765625
2016-10-21,11.066699981689453,10.899999618530273,10.95829963684082,11.024999618530273,12588042.0,9.81066608428955
2016-10-24,11.14169979095459,11.01669979095459,11.074999809265137,11.058300018310547,16538071.0,9.840298652648926
2016-10-25,11.08329963684082,10.933300018310547,11.050000190734863,10.991700172424316,11307742.0,9.781034469604492
2016-10-26,11.04170036315918,10.941699981689453,10.975000381469727,10.991700172424316,11384035.0,9.781034469604492
2016-10-27,11.183300018310547,10.98330020904541,11.0,11.100000381469727,19925306.0,9.877406120300293
2016-10-28,11.216699600219727,11.04170036315918,11.20829963684082,11.125,16229184.0,9.899652481079102
2016-10-31,11.10830020904541,10.91670036315918,11.058300018310547,11.050000190734863,9524124.0,9.83291244506836
2016-11-01,11.08329963684082,11.01669979095459,11.074999809265137,11.074999809265137,10019690.0,9.855159759521484
2016-11-02,11.091699600219727,10.899999618530273,11.008299827575684,10.949999809265137,12101230.0,9.743927955627441
2016-11-03,10.98330020904541,10.83329963684082,10.89169979095459,10.933300018310547,15113010.0,9.729066848754883
2016-11-04,10.966699600219727,10.79170036315918,10.941699981689453,10.824999809265137,22923662.0,9.632695198059082
2016-11-07,10.925000190734863,10.725000381469727,10.800000190734863,10.89169979095459,17715350.0,9.692049026489258
2016-11-08,10.91670036315918,10.79170036315918,10.89169979095459,10.850000381469727,14804406.0,9.65494155883789
2016-11-09,10.941699981689453,10.75,10.875,10.866700172424316,16016178.0,9.66980266571045
2016-11-10,11.008299827575684,10.883299827575684,10.91670036315918,10.949999809265137,15953797.0,9.743927955627441
2016-11-11,11.100000381469727,10.91670036315918,10.949999809265137,11.066699981689453,18635395.0,9.847774505615234
2016-11-14,11.091699600219727,10.98330020904541,11.074999809265137,11.074999809265137,15534415.0,9.855159759521484
2016-11-15,11.25,11.04170036315918,11.091699600219727,11.225000381469727,19259277.0,9.988637924194336
2016-11-16,11.29170036315918,11.091699600219727,11.183300018310547,11.23330020904541,16090215.0,9.996024131774902
2016-11-17,11.300000190734863,11.149999618530273,11.216699600219727,11.16670036315918,10510597.0,9.936758995056152
2016-11-18,11.300000190734863,11.08329963684082,11.14169979095459,11.100000381469727,13011879.0,9.877406120300293
2016-11-21,11.25,11.024999618530273,11.074999809265137,11.10830020904541,14573893.0,9.884791374206543
2016-11-22,11.375,11.149999618530273,11.158300399780273,11.258299827575684,22612785.0,10.018270492553711
2016-11-23,11.783300399780273,11.25,11.25,11.691699981689453,51412033.0,10.40393352508545
2016-11-24,11.824999809265137,11.491700172424316,11.58329963684082,11.625,27082688.0,10.34458065032959
2016-11-25,12.300000190734863,11.649999618530273,11.691699981689453,11.89169979095459,49681737.0,10.581905364990234
2016-11-28,12.024999618530273,11.649999618530273,11.850000381469727,11.683300018310547,26925048.0,10.396458625793457
2016-11-29,11.841699600219727,11.574999809265137,11.758299827575684,11.574999809265137,22821932.0,10.300086975097656
2016-11-30,11.60830020904541,11.241700172424316,11.58329963684082,11.341699600219727,28101267.0,10.092484474182129
2016-12-01,11.91670036315918,11.350000381469727,11.383299827575684,11.83329963684082,52210051.0,10.529936790466309
2016-12-02,11.79170036315918,11.375,11.79170036315918,11.54170036315918,28873612.0,10.270455360412598
2016-12-05,11.375,10.98330020904541,11.366700172424316,11.216699600219727,34841244.0,9.981250762939453
2016-12-06,11.183300018310547,10.824999809265137,11.183300018310547,10.925000190734863,48341724.0,9.721680641174316
2016-12-07,11.0,10.883299827575684,10.899999618530273,10.991700172424316,14943301.0,9.781034469604492
2016-12-08,11.050000190734863,10.975000381469727,11.0,10.991700172424316,9889838.0,9.781034469604492
2016-12-09,11.149999618530273,10.975000381469727,10.975000381469727,11.066699981689453,16706422.0,9.847774505615234
2016-12-12,11.116700172424316,10.70829963684082,11.08329963684082,10.841699600219727,23613207.0,9.647555351257324
2016-12-13,10.98330020904541,10.691699981689453,10.783300399780273,10.908300399780273,10497063.0,9.706820487976074
2016-12-14,10.95829963684082,10.783300399780273,10.908300399780273,10.85830020904541,7504576.0,9.662327766418457
2016-12-15,10.966699600219727,10.83329963684082,10.85830020904541,10.883299827575684,7277600.0,9.684574127197266
2016-12-16,11.091699600219727,10.89169979095459,10.91670036315918,11.058300018310547,10563277.0,9.840298652648926
2016-12-19,11.350000381469727,10.91670036315918,11.033300399780273,11.258299827575684,39947082.0,10.018270492553711
2016-12-20,11.216699600219727,11.01669979095459,11.216699600219727,11.133299827575684,15062473.0,9.907038688659668
2016-12-21,11.20829963684082,11.0,11.125,11.158300399780273,16563289.0,9.929285049438477
2016-12-22,11.183300018310547,11.066699981689453,11.125,11.14169979095459,7215208.0,9.914512634277344
2016-12-23,11.158300399780273,10.925000190734863,11.149999618530273,11.050000190734863,13991528.0,9.83291244506836
2016-12-26,11.01669979095459,10.783300399780273,10.908300399780273,11.0,12245071.0,9.788419723510742
2016-12-27,11.01669979095459,10.850000381469727,10.98330020904541,10.883299827575684,10045226.0,9.684574127197266
2016-12-28,10.975000381469727,10.83329963684082,10.83329963684082,10.875,7132321.0,9.6771879196167
2016-12-29,11.149999618530273,10.841699600219727,10.841699600219727,11.0,14986399.0,9.788419723510742
2016-12-30,11.175000190734863,10.991700172424316,11.066699981689453,11.10830020904541,12667204.0,9.884791374206543
2017-01-03,11.175000190734863,11.066699981689453,11.125,11.116700172424316,8563322.0,9.892266273498535
2017-01-04,11.225000381469727,11.058300018310547,11.100000381469727,11.191699981689453,10120537.0,9.959006309509277
2017-01-05,11.23330020904541,11.100000381469727,11.183300018310547,11.116700172424316,7659306.0,9.892266273498535
2017-01-06,11.308300018310547,11.050000190734863,11.116700172424316,11.274999618530273,15540447.0,10.033129692077637
2017-01-09,11.375,11.225000381469727,11.26669979095459,11.26669979095459,13748973.0,10.025744438171387
2017-01-10,11.341699600219727,11.199999809265137,11.258299827575684,11.26669979095459,8522652.0,10.025744438171387
2017-01-11,11.241700172424316,10.98330020904541,11.23330020904541,10.98330020904541,9108566.0,9.7735595703125
2017-01-12,11.133299827575684,10.883299827575684,11.033300399780273,11.074999809265137,18023530.0,9.855159759521484
2017-01-13,11.14169979095459,10.933300018310547,11.074999809265137,11.058300018310547,10841746.0,9.840298652648926
2017-01-16,11.074999809265137,10.83329963684082,11.050000190734863,11.008299827575684,19339218.0,9.795806884765625
2017-01-17,11.0,10.824999809265137,10.991700172424316,10.966699600219727,9249306.0,9.758787155151367
2017-01-18,11.008299827575684,10.925000190734863,10.949999809265137,10.98330020904541,5875378.0,9.7735595703125
2017-01-19,10.991700172424316,10.875,10.95829963684082,10.949999809265137,3748483.0,9.743927955627441
2017-01-20,11.008299827575684,10.899999618530273,10.91670036315918,10.95829963684082,4558480.0,9.751313209533691
2017-01-23,11.008299827575684,10.933300018310547,10.941699981689453,10.975000381469727,7335598.0,9.766173362731934
2017-01-24,10.991700172424316,10.875,10.975000381469727,10.899999618530273,5098942.0,9.699434280395508
2017-01-25,11.008299827575684,10.824999809265137,10.883299827575684,11.0,9396334.0,9.788419723510742
2017-01-26,11.033300399780273,10.949999809265137,10.991700172424316,11.024999618530273,6706209.0,9.81066608428955
2017-02-03,11.058300018310547,10.95829963684082,11.024999618530273,11.033300399780273,4354425.0,9.818052291870117
2017-02-06,11.033300399780273,10.91670036315918,10.98330020904541,11.008299827575684,12663134.0,9.795806884765625
2017-02-07,11.033300399780273,10.949999809265137,11.024999618530273,10.975000381469727,11284560.0,9.766173362731934
2017-02-08,10.98330020904541,10.883299827575684,10.95829963684082,10.966699600219727,7197337.0,9.758787155151367
2017-02-09,11.199999809265137,10.95829963684082,10.975000381469727,11.16670036315918,26950413.0,9.936758995056152
2017-02-10,11.23330020904541,11.10830020904541,11.16670036315918,11.199999809265137,16461398.0,9.966391563415527
2017-02-13,11.300000190734863,11.116700172424316,11.20829963684082,11.20829963684082,21020386.0,9.973776817321777
2017-02-14,11.375,11.16670036315918,11.199999809265137,11.33329963684082,16946277.0,10.08500862121582
2017-02-15,11.425000190734863,11.183300018310547,11.341699600219727,11.23330020904541,17389364.0,9.996024131774902
2017-02-16,11.300000190734863,11.191699981689453,11.216699600219727,11.25,7756706.0,10.010883331298828
2017-02-17,11.375,11.20829963684082,11.20829963684082,11.241700172424316,16298530.0,10.003498077392578
2017-02-20,11.808300018310547,11.20829963684082,11.25,11.741700172424316,50449824.0,10.448426246643066
2017-02-21,12.08329963684082,11.741700172424316,11.79170036315918,11.783300399780273,41409442.0,10.485445022583008
2017-02-22,12.20829963684082,11.691699981689453,11.783300399780273,12.0,39592462.0,10.678277015686035
2017-02-23,12.16670036315918,11.73330020904541,11.941699981689453,11.783300399780273,29609478.0,10.485445022583008
2017-02-24,11.908300399780273,11.58329963684082,11.783300399780273,11.75,24108693.0,10.455812454223633
2017-02-27,11.941699981689453,11.466699600219727,11.79170036315918,11.475000381469727,36122199.0,10.211102485656738
2017-02-28,11.625,11.449999809265137,11.475000381469727,11.566699981689453,14600083.0,10.292701721191406
2017-03-01,11.658300399780273,11.5,11.54170036315918,11.558300018310547,20771556.0,10.285225868225098
2017-03-02,11.625,11.475000381469727,11.566699981689453,11.550000190734863,18616856.0,10.277840614318848
2017-03-03,11.533300399780273,11.350000381469727,11.524999618530273,11.51669979095459,14389482.0,10.248208999633789
2017-03-06,11.566699981689453,11.433300018310547,11.508299827575684,11.550000190734863,12374748.0,10.277840614318848
2017-03-07,11.824999809265137,11.550000190734863,11.566699981689453,11.808300018310547,22716918.0,10.5076904296875
2017-03-08,11.91670036315918,11.741700172424316,11.800000190734863,11.816699981689453,20896958.0,10.515165328979492
2017-03-09,11.800000190734863,11.600000381469727,11.800000190734863,11.741700172424316,13051189.0,10.448426246643066
2017-03-10,11.883299827575684,11.66670036315918,11.699999809265137,11.73330020904541,12822532.0,10.44095230102539
2017-03-13,12.033300399780273,11.616700172424316,11.675000190734863,12.01669979095459,35603361.0,10.693137168884277
2017-03-14,12.158300399780273,11.941699981689453,11.98330020904541,12.149999618530273,28227178.0,10.81175422668457
2017-03-15,12.658300399780273,12.058300018310547,12.10830020904541,12.475000381469727,55156755.0,11.100957870483398
2017-03-16,12.574999809265137,12.35830020904541,12.425000190734863,12.475000381469727,42090627.0,11.100957870483398
2017-03-17,12.5,12.133299827575684,12.5,12.158300399780273,31806586.0,10.819140434265137
2017-03-20,12.16670036315918,11.875,12.16670036315918,11.975000381469727,30013748.0,10.656030654907227
2017-03-21,12.04170036315918,11.899999618530273,12.0,11.95829963684082,16322748.0,10.641169548034668
2017-03-22,12.091699600219727,11.841699600219727,11.899999618530273,12.04170036315918,17913824.0,10.715383529663086
2017-03-23,12.350000381469727,11.991700172424316,11.991700172424316,12.26669979095459,21992404.0,10.915600776672363
2017-03-24,12.566699981689453,12.100000381469727,12.25,12.5,28671606.0,11.123205184936523
2017-03-27,12.633299827575684,12.300000190734863,12.45829963684082,12.5,19768783.0,11.123205184936523
2017-03-28,12.524999618530273,12.16670036315918,12.5,12.225000381469727,17030472.0,10.878494262695312
2017-03-29,12.283300399780273,12.08329963684082,12.183300018310547,12.133299827575684,10147588.0,10.796895027160645
2017-03-30,12.35830020904541,12.04170036315918,12.133299827575684,12.25,14217910.0,10.900741577148438
2017-03-31,12.29170036315918,11.649999618530273,12.08329963684082,12.199999809265137,31249045.0,10.856247901916504
2017-04-05,13.41670036315918,13.41670036315918,13.41670036315918,13.41670036315918,13630408.0,11.938936233520508
2017-04-06,14.758299827575684,14.550000190734863,14.758299827575684,14.758299827575684,99832146.0,13.132766723632812
2017-04-07,15.33329963684082,13.941699981689453,14.75,14.591699600219727,247930680.0,12.984517097473145
2017-04-10,15.908300399780273,14.23330020904541,14.33329963684082,15.324999809265137,269272250.0,13.637048721313477
2017-04-11,16.25,15.024999618530273,15.033300399780273,15.425000190734863,345348086.0,13.726034164428711
2017-04-12,14.966699600219727,13.883299827575684,14.966699600219727,13.908300399780273,216726490.0,12.376389503479004
2017-04-13,14.58329963684082,13.625,13.649999618530273,14.408300399780273,144617752.0,12.821318626403809
2017-04-14,14.975000381469727,14.341699600219727,14.5,14.39169979095459,120514204.0,12.806546211242676
2017-04-17,14.475000381469727,13.75,14.16670036315918,14.45829963684082,88081879.0,12.86581039428711
2017-04-18,14.633299827575684,14.133299827575684,14.308300018310547,14.300000190734863,72668948.0,12.724946022033691
2017-04-19,14.491700172424316,13.89169979095459,14.158300399780273,14.433300018310547,74607984.0,12.843563079833984
2017-04-20,14.433300018310547,13.683300018310547,14.39169979095459,14.066699981689453,81067432.0,12.517343521118164
2017-04-21,14.300000190734863,13.875,13.933300018310547,14.125,58400715.0,12.569222450256348
2017-04-24,14.183300018310547,13.350000381469727,14.125,13.616700172424316,60117453.0,12.116908073425293
2017-04-25,14.033300399780273,13.475000381469727,13.616700172424316,13.716699600219727,56880474.0,12.205891609191895
2017-04-26,14.04170036315918,13.51669979095459,13.58329963684082,13.933300018310547,57410846.0,12.398635864257812
2017-04-27,13.91670036315918,13.366700172424316,13.91670036315918,13.399999618530273,71843384.0,11.92407512664795
2017-04-28,13.558300018310547,13.125,13.16670036315918,13.51669979095459,54156328.0,12.027921676635742
2017-05-02,13.441699981689453,13.008299827575684,13.341699600219727,13.324999809265137,69189248.0,11.857336044311523
2017-05-03,13.23330020904541,12.675000190734863,13.23330020904541,12.73330020904541,69763330.0,11.330808639526367
2017-05-04,13.16670036315918,12.60830020904541,12.66670036315918,12.85830020904541,59424369.0,11.44204044342041
2017-05-05,12.991700172424316,12.649999618530273,12.783300399780273,12.824999809265137,40262014.0,11.412407875061035
2017-05-08,12.866700172424316,12.20829963684082,12.75,12.324999809265137,48722694.0,10.967479705810547
2017-05-09,12.23330020904541,11.85830020904541,12.191699981689453,12.066699981689453,28742378.0,10.737630844116211
2017-05-10,12.241700172424316,11.241700172424316,12.125,11.308300018310547,40207046.0,10.062762260437012
2017-05-11,11.616700172424316,11.133299827575684,11.341699600219727,11.550000190734863,36846565.0,10.277840614318848
2017-05-12,11.73330020904541,11.41670036315918,11.48330020904541,11.633299827575684,32514572.0,10.35196590423584
2017-05-15,12.399999618530273,11.58329963684082,11.600000381469727,12.149999618530273,53762425.0,10.81175422668457
2017-05-16,12.350000381469727,11.875,11.991700172424316,12.324999809265137,43069034.0,10.967479705810547
2017-05-17,12.466699600219727,12.16670036315918,12.33329963684082,12.25,36394497.0,10.900741577148438
2017-05-18,12.466699600219727,12.125,12.241700172424316,12.241700172424316,37745175.0,10.893355369567871
2017-05-19,12.258299827575684,11.73330020904541,12.216699600219727,11.899999618530273,35045101.0,10.589290618896484
2017-05-22,11.841699600219727,11.45829963684082,11.70829963684082,11.475000381469727,23386664.0,10.211102485656738
2017-05-23,11.75,11.258299827575684,11.533300399780273,11.324999809265137,26038236.0,10.07762336730957
2017-05-24,11.45829963684082,11.10830020904541,11.216699600219727,11.41670036315918,22901178.0,10.159223556518555
2017-05-25,11.866700172424316,11.508299827575684,11.508299827575684,11.800000190734863,36447121.0,10.50030517578125
2017-05-26,12.29170036315918,11.824999809265137,12.149999618530273,11.866700172424316,42394106.0,10.55965805053711
2017-05-31,12.16670036315918,11.79170036315918,12.08329963684082,11.91670036315918,30547392.0,10.604151725769043
2017-06-01,12.33329963684082,11.783300399780273,11.841699600219727,12.133299827575684,49402467.0,10.796895027160645
2017-06-02,12.225000381469727,11.899999618530273,12.033300399780273,12.116700172424316,29017248.0,10.782123565673828
2017-06-05,12.20829963684082,11.949999809265137,12.091699600219727,11.98330020904541,22765214.0,10.663415908813477
2017-06-06,12.20829963684082,11.883299827575684,11.95829963684082,12.175000190734863,24219297.0,10.834001541137695
2017-06-07,12.35830020904541,12.10830020904541,12.16670036315918,12.29170036315918,34365218.0,10.937847137451172
2017-06-08,12.441699981689453,12.175000190734863,12.29170036315918,12.23330020904541,29838504.0,10.885880470275879
2017-06-09,12.258299827575684,12.08329963684082,12.25,12.183300018310547,21079344.0,10.841387748718262
2017-06-12,12.175000190734863,11.875,12.10830020904541,12.01669979095459,20805448.0,10.693137168884277
2017-06-13,12.100000381469727,11.991700172424316,12.066699981689453,12.050000190734863,20388972.0,10.722768783569336
2017-06-14,12.216699600219727,12.008299827575684,12.01669979095459,12.100000381469727,20542404.0,10.76726245880127
2017-06-15,12.199999809265137,12.033300399780273,12.058300018310547,12.116700172424316,17723656.0,10.782123565673828
2017-06-16,12.20829963684082,12.008299827575684,12.149999618530273,12.158300399780273,21852372.0,10.819140434265137
2017-06-19,12.158300399780273,12.158300399780273,12.158300399780273,12.158300399780273,0.0,10.819140434265137
2017-06-20,12.324999809265137,12.08329963684082,12.08329963684082,12.216699600219727,27445035.0,10.87110710144043
2017-06-21,12.566699981689453,12.16670036315918,12.258299827575684,12.508299827575684,35694952.0,11.13059139251709
2017-06-22,12.508299827575684,12.10830020904541,12.508299827575684,12.175000190734863,31563530.0,10.834001541137695
2017-06-23,12.316699981689453,12.01669979095459,12.16670036315918,12.199999809265137,22213346.0,10.856247901916504
2017-06-26,12.433300018310547,12.16670036315918,12.199999809265137,12.41670036315918,24148176.0,11.049078941345215
2017-06-27,12.441699981689453,12.20829963684082,12.39169979095459,12.308300018310547,17179158.0,10.952619552612305
2017-06-28,12.308300018310547,12.08329963684082,12.308300018310547,12.14169979095459,19848060.0,10.80436897277832
2017-06-29,12.25,12.14169979095459,12.183300018310547,12.20829963684082,11443612.0,10.863633155822754
2017-06-30,12.183300018310547,12.0,12.125,12.116700172424316,11343639.0,10.782123565673828
2017-07-03,12.16670036315918,12.074999809265137,12.125,12.149999618530273,10115865.0,10.81175422668457
2017-07-04,12.16670036315918,11.95829963684082,12.149999618530273,11.975000381469727,12329370.0,10.656030654907227
2017-07-05,12.074999809265137,11.875,11.98330020904541,12.066699981689453,13192143.0,10.737630844116211
2017-07-06,12.050000190734863,11.89169979095459,12.01669979095459,12.008299827575684,12275025.0,10.685663223266602
2017-07-07,11.98330020904541,11.85830020904541,11.975000381469727,11.89169979095459,12566568.0,10.581905364990234
2017-07-10,12.024999618530273,11.783300399780273,11.89169979095459,11.95829963684082,12701760.0,10.641169548034668
2017-07-11,11.941699981689453,11.85830020904541,11.941699981689453,11.89169979095459,9774212.0,10.581905364990234
2017-07-12,11.933300018310547,11.591699600219727,11.883299827575684,11.783300399780273,16431801.0,10.485445022583008
2017-07-13,11.76669979095459,11.600000381469727,11.76669979095459,11.675000190734863,13096899.0,10.389073371887207
2017-07-14,11.85830020904541,11.66670036315918,11.675000190734863,11.716699600219727,17930055.0,10.426179885864258
2017-07-17,11.774999618530273,11.149999618530273,11.741700172424316,11.175000190734863,23138902.0,9.944145202636719
2017-07-18,11.29170036315918,10.89169979095459,11.199999809265137,11.116700172424316,16987501.0,9.892266273498535
2017-07-19,11.54170036315918,11.133299827575684,11.149999618530273,11.533300399780273,23915571.0,10.262981414794922
2017-07-20,11.933300018310547,11.475000381469727,11.5,11.75,36352530.0,10.455812454223633
2017-07-21,11.54170036315918,11.399999618530273,11.54170036315918,11.5,11664594.0,10.440680503845215
2017-07-24,11.70829963684082,11.45829963684082,11.524999618530273,11.591699600219727,15875366.0,10.523933410644531
2017-07-25,11.649999618530273,11.383299827575684,11.574999809265137,11.433300018310547,13503854.0,10.38012409210205
2017-07-26,11.48330020904541,11.29170036315918,11.383299827575684,11.350000381469727,11031734.0,10.304498672485352
2017-07-27,11.449999809265137,11.241700172424316,11.449999809265137,11.375,8604360.0,10.327195167541504
2017-07-28,11.58329963684082,11.35830020904541,11.39169979095459,11.475000381469727,11107244.0,10.417984008789062
2017-07-31,11.508299827575684,11.300000190734863,11.433300018310547,11.383299827575684,19425122.0,10.33473014831543
2017-08-01,11.683300018310547,11.350000381469727,11.399999618530273,11.566699981689453,31799767.0,10.501236915588379
2017-08-02,11.658300399780273,11.408300399780273,11.54170036315918,11.433300018310547,18404451.0,10.38012409210205
2017-08-03,11.508299827575684,11.350000381469727,11.41670036315918,11.383299827575684,12251520.0,10.33473014831543
2017-08-04,11.425000190734863,11.20829963684082,11.41670036315918,11.225000381469727,15942000.0,10.191012382507324
2017-08-07,11.274999618530273,11.16670036315918,11.216699600219727,11.216699600219727,9392424.0,10.183475494384766
2017-08-08,11.64169979095459,11.375,11.375,11.475000381469727,28506352.0,10.417984008789062
2017-08-09,11.533300399780273,11.383299827575684,11.425000190734863,11.466699600219727,8987145.0,10.41044807434082
2017-08-10,11.449999809265137,11.183300018310547,11.433300018310547,11.26669979095459,16726986.0,10.228870391845703
2017-08-11,11.449999809265137,11.225000381469727,11.225000381469727,11.258299827575684,13487218.0,10.221244812011719
2017-08-14,11.625,11.324999809265137,11.324999809265137,11.616700172424316,28562570.0,10.546630859375
2017-08-15,11.95829963684082,11.625,11.66670036315918,11.76669979095459,33127455.0,10.68281364440918
2017-08-16,11.808300018310547,11.591699600219727,11.675000190734863,11.675000190734863,13971462.0,10.599560737609863
2017-08-17,11.783300399780273,11.600000381469727,11.66670036315918,11.741700172424316,16658550.0,10.660116195678711
2017-08-18,12.20829963684082,11.716699600219727,11.75,12.074999809265137,50843838.0,10.962715148925781
2017-08-21,12.533300399780273,11.949999809265137,12.008299827575684,12.408300399780273,52019610.0,11.265313148498535
2017-08-22,12.574999809265137,12.158300399780273,12.366700172424316,12.35830020904541,32646284.0,11.219918251037598
2017-08-23,12.366700172424316,11.875,12.35830020904541,11.975000381469727,26471677.0,10.871926307678223
2017-08-24,12.199999809265137,11.949999809265137,11.966699600219727,12.024999618530273,21798751.0,10.917320251464844
2017-08-25,12.183300018310547,11.941699981689453,11.95829963684082,12.10830020904541,16879836.0,10.99294662475586
2017-08-28,12.241700172424316,11.991700172424316,12.091699600219727,12.199999809265137,21655441.0,11.076200485229492
2017-08-29,12.225000381469727,12.024999618530273,12.225000381469727,12.058300018310547,17297828.0,10.947552680969238
2017-08-30,12.133299827575684,11.975000381469727,12.024999618530273,11.991700172424316,14587834.0,10.88708782196045
2017-08-31,12.08329963684082,11.875,11.991700172424316,11.95829963684082,14127430.0,10.856764793395996
2017-09-01,12.066699981689453,11.85830020904541,11.966699600219727,11.975000381469727,18931736.0,10.871926307678223
2017-09-04,12.033300399780273,11.824999809265137,11.966699600219727,11.89169979095459,18925365.0,10.796299934387207
2017-09-05,11.941699981689453,11.783300399780273,11.925000190734863,11.83329963684082,16870291.0,10.743278503417969
2017-09-06,11.850000381469727,11.75,11.79170036315918,11.824999809265137,13255056.0,10.735743522644043
2017-09-07,12.183300018310547,11.800000190734863,11.83329963684082,12.066699981689453,43234257.0,10.955180168151855
2017-09-08,12.058300018310547,11.875,12.0,11.966699600219727,17222756.0,10.86439037322998
2017-09-11,12.024999618530273,11.866700172424316,11.89169979095459,11.908300399780273,16822359.0,10.811370849609375
2017-09-12,11.98330020904541,11.850000381469727,11.91670036315918,11.899999618530273,18610863.0,10.803834915161133
2017-09-13,11.98330020904541,11.816699981689453,11.925000190734863,11.95829963684082,17817657.0,10.856764793395996
2017-09-14,12.225000381469727,11.89169979095459,11.966699600219727,12.158300399780273,50328438.0,11.038341522216797
2017-09-15,12.29170036315918,12.04170036315918,12.16670036315918,12.158300399780273,37129996.0,11.038341522216797
2017-09-18,12.283300399780273,11.991700172424316,12.149999618530273,12.024999618530273,25361766.0,10.917320251464844
2017-09-19,12.48330020904541,11.98330020904541,12.024999618530273,12.274999618530273,58292089.0,11.144290924072266
2017-09-20,13.191699981689453,12.191699981689453,12.23330020904541,13.058300018310547,115271286.0,11.855438232421875
2017-09-21,13.024999618530273,12.649999618530273,13.024999618530273,12.774999618530273,47053503.0,11.598233222961426
2017-09-22,13.116700172424316,12.600000381469727,12.76669979095459,13.033300399780273,56472601.0,11.832741737365723
2017-09-25,12.91670036315918,12.408300399780273,12.841699600219727,12.466699600219727,44937944.0,11.31833267211914
2017-09-26,12.649999618530273,12.433300018310547,12.466699600219727,12.566699981689453,25366106.0,11.409122467041016
2017-09-27,13.449999809265137,12.466699600219727,12.508299827575684,13.324999809265137,75713380.0,12.09757137298584
2017-09-28,13.341699600219727,12.800000190734863,13.341699600219727,12.98330020904541,71288226.0,11.787346839904785
2017-09-29,13.23330020904541,12.866700172424316,12.95829963684082,12.975000381469727,38449616.0,11.77981185913086
2017-10-09,13.33329963684082,13.0,13.25,13.175000190734863,59618834.0,11.96138858795166
2017-10-10,13.399999618530273,12.925000190734863,13.091699600219727,13.08329963684082,48512400.0,11.878135681152344
2017-10-11,13.066699981689453,12.649999618530273,12.949999809265137,12.808300018310547,34797102.0,11.628466606140137
2017-10-12,12.875,12.625,12.741700172424316,12.75,18268054.0,11.57553768157959
2017-10-13,12.850000381469727,12.64169979095459,12.75,12.758299827575684,18700004.0,11.583072662353516
2017-10-16,13.091699600219727,12.808300018310547,12.816699981689453,12.883299827575684,31370991.0,11.696557998657227
2017-10-17,13.100000381469727,12.76669979095459,12.800000190734863,13.0,22078065.0,11.802508354187012
2017-10-18,13.399999618530273,13.008299827575684,13.058300018310547,13.241700172424316,43752186.0,12.021944999694824
2017-10-19,13.26669979095459,12.949999809265137,13.241700172424316,13.116700172424316,19684279.0,11.908459663391113
2017-10-20,13.191699981689453,12.866700172424316,13.066699981689453,13.100000381469727,15935966.0,11.89329719543457
2017-10-23,13.158300399780273,12.941699981689453,13.074999809265137,12.98330020904541,14989220.0,11.787346839904785
2017-10-24,12.95829963684082,12.683300018310547,12.95829963684082,12.73330020904541,26793568.0,11.560376167297363
2017-10-25,12.850000381469727,12.649999618530273,12.691699981689453,12.741700172424316,14467501.0,11.568002700805664
2017-10-26,12.808300018310547,12.675000190734863,12.699999809265137,12.76669979095459,9831823.0,11.5906982421875
2017-10-27,12.76669979095459,12.408300399780273,12.76669979095459,12.45829963684082,23762204.0,11.310707092285156
2017-10-30,12.399999618530273,12.125,12.399999618530273,12.274999618530273,25842433.0,11.144290924072266
2017-10-31,12.5,12.23330020904541,12.25,12.433300018310547,12924992.0,11.288009643554688
2017-11-01,12.550000190734863,12.366700172424316,12.375,12.475000381469727,12531994.0,11.325868606567383
2017-11-02,12.533300399780273,12.316699981689453,12.45829963684082,12.433300018310547,10027276.0,11.288009643554688
2017-11-03,12.566699981689453,12.241700172424316,12.441699981689453,12.366700172424316,15307592.0,11.227544784545898
2017-11-06,12.341699600219727,11.875,12.341699600219727,12.050000190734863,18486652.0,10.940016746520996
2017-11-07,12.183300018310547,11.941699981689453,12.050000190734863,12.033300399780273,17168184.0,10.924856185913086
2017-11-08,12.191699981689453,11.95829963684082,12.0,12.058300018310547,22053439.0,10.947552680969238
2017-11-09,12.216699600219727,11.991700172424316,12.04170036315918,12.066699981689453,17514360.0,10.955180168151855
2017-11-10,12.191699981689453,11.91670036315918,12.066699981689453,11.975000381469727,22442064.0,10.871926307678223
2017-11-13,12.058300018310547,11.899999618530273,11.91670036315918,11.95829963684082,13640878.0,10.856764793395996
2017-11-14,11.975000381469727,11.683300018310547,11.941699981689453,11.758299827575684,18443542.0,10.675188064575195
2017-11-15,11.866700172424316,11.683300018310547,11.741700172424316,11.783300399780273,7923403.0,10.697884559631348
2017-11-16,11.966699600219727,11.75,11.75,11.933300018310547,12986719.0,10.834066390991211
2017-11-17,12.20829963684082,11.875,11.925000190734863,12.133299827575684,25955848.0,11.015645027160645
2017-11-20,12.133299827575684,11.649999618530273,12.066699981689453,12.08329963684082,22229227.0,10.970250129699707
2017-11-21,12.25,11.875,12.024999618530273,12.23330020904541,20268850.0,11.106432914733887
2017-11-22,12.35830020904541,12.024999618530273,12.23330020904541,12.074999809265137,20499549.0,10.962715148925781
2017-11-23,12.074999809265137,11.691699981689453,12.0,11.841699600219727,14743411.0,10.75090503692627
2017-11-24,11.89169979095459,11.716699600219727,11.76669979095459,11.85830020904541,8564974.0,10.765975952148438
2017-11-27,11.91670036315918,11.75,11.85830020904541,11.866700172424316,9698533.0,10.773601531982422
2017-11-28,11.875,11.625,11.875,11.683300018310547,11211073.0,10.607095718383789
2017-11-29,11.89169979095459,11.58329963684082,11.716699600219727,11.866700172424316,14027184.0,10.773601531982422
2017-11-30,11.841699600219727,11.64169979095459,11.841699600219727,11.725000381469727,10667478.0,10.644954681396484
2017-12-01,11.841699600219727,11.625,11.66670036315918,11.800000190734863,12369007.0,10.713046073913574
2017-12-04,11.816699981689453,11.683300018310547,11.79170036315918,11.808300018310547,6786996.0,10.7205810546875
2017-12-05,12.158300399780273,11.70829963684082,11.808300018310547,12.10830020904541,27819254.0,10.99294662475586
2017-12-06,12.216699600219727,11.95829963684082,12.0,12.149999618530273,10004804.0,11.030805587768555
2017-12-07,12.216699600219727,12.066699981689453,12.149999618530273,12.149999618530273,5672556.0,11.030805587768555
2017-12-08,12.191699981689453,12.024999618530273,12.08329963684082,12.149999618530273,5003425.0,11.030805587768555
2017-12-11,12.20829963684082,12.100000381469727,12.149999618530273,12.191699981689453,5416771.0,11.068665504455566
2017-12-12,12.20829963684082,11.98330020904541,12.191699981689453,12.008299827575684,6400308.0,10.902159690856934
2017-12-13,12.08329963684082,11.933300018310547,11.95829963684082,12.008299827575684,4010240.0,10.902159690856934
2017-12-14,12.074999809265137,11.883299827575684,12.050000190734863,11.899999618530273,4345539.0,10.803834915161133
2017-12-15,11.949999809265137,11.774999618530273,11.841699600219727,11.883299827575684,5882550.0,10.788673400878906
2017-12-18,11.866700172424316,11.649999618530273,11.866700172424316,11.699999809265137,12169524.0,10.622258186340332
2017-12-19,11.699999809265137,11.600000381469727,11.683300018310547,11.675000190734863,7897072.0,10.599560737609863
2017-12-20,11.66670036315918,11.100000381469727,11.66670036315918,11.14169979095459,19773811.0,10.115385055541992
2017-12-21,11.316699981689453,11.08329963684082,11.10830020904541,11.149999618530273,14680617.0,10.122920036315918
2017-12-22,11.158300399780273,10.70829963684082,11.158300399780273,10.85830020904541,18582903.0,9.858091354370117
2017-12-25,11.008299827575684,10.66670036315918,10.83329963684082,10.699999809265137,15406166.0,9.714372634887695
2017-12-26,10.783300399780273,10.60830020904541,10.70829963684082,10.741700172424316,9386127.0,9.75223159790039
2017-12-27,10.95829963684082,10.675000190734863,10.699999809265137,10.85830020904541,7717728.0,9.858091354370117
2017-12-28,10.966699600219727,10.758299827575684,10.85830020904541,10.783300399780273,6980698.0,9.789999008178711
2017-12-29,10.966699600219727,10.79170036315918,10.800000190734863,10.949999809265137,7153117.0,9.941344261169434
2018-01-02,11.308300018310547,10.908300399780273,10.908300399780273,11.258299827575684,15679616.0,10.221244812011719
2018-01-03,11.64169979095459,11.191699981689453,11.241700172424316,11.54170036315918,23062359.0,10.47853946685791
2018-01-04,11.54170036315918,11.29170036315918,11.54170036315918,11.350000381469727,10260834.0,10.304498672485352
2018-01-05,11.85830020904541,11.308300018310547,11.341699600219727,11.625,24776260.0,10.554166793823242
2018-01-08,11.875,11.550000190734863,11.691699981689453,11.58329963684082,18229933.0,10.516307830810547
2018-01-09,11.758299827575684,11.408300399780273,11.58329963684082,11.600000381469727,20461698.0,10.531469345092773
2018-01-10,11.70829963684082,11.33329963684082,11.566699981689453,11.375,12495656.0,10.327195167541504
2018-01-11,11.45829963684082,11.341699600219727,11.449999809265137,11.39169979095459,10600741.0,10.34235668182373
2018-01-12,11.70829963684082,11.35830020904541,11.39169979095459,11.449999809265137,12945136.0,10.395286560058594
2018-01-15,11.60830020904541,11.16670036315918,11.48330020904541,11.23330020904541,19062828.0,10.198548316955566
2018-01-16,12.183300018310547,11.23330020904541,11.23330020904541,12.0,28741796.0,10.894623756408691
2018-01-17,12.066699981689453,11.70829963684082,11.841699600219727,11.866700172424316,19379692.0,10.773601531982422
2018-01-18,11.975000381469727,11.75,11.758299827575684,11.808300018310547,10940245.0,10.7205810546875
2018-01-19,11.98330020904541,11.758299827575684,11.824999809265137,11.824999809265137,25182184.0,10.735743522644043
2018-01-22,11.850000381469727,11.58329963684082,11.850000381469727,11.675000190734863,11828430.0,10.599560737609863
2018-01-23,12.125,11.66670036315918,11.725000381469727,11.89169979095459,17042466.0,10.796299934387207
2018-01-24,12.066699981689453,11.741700172424316,11.850000381469727,11.875,12702786.0,10.781137466430664
2018-01-25,11.89169979095459,11.58329963684082,11.875,11.675000190734863,11764454.0,10.599560737609863
2018-01-26,11.841699600219727,11.633299827575684,11.683300018310547,11.79170036315918,15006561.0,10.705511093139648
2018-01-29,11.933300018310547,11.58329963684082,11.774999618530273,11.60830020904541,9916699.0,10.5390043258667
2018-01-30,11.66670036315918,11.45829963684082,11.633299827575684,11.466699600219727,9179449.0,10.41044807434082
2018-01-31,11.45829963684082,11.158300399780273,11.45829963684082,11.225000381469727,13946341.0,10.191012382507324
2018-02-01,11.375,10.73330020904541,11.274999618530273,10.816699981689453,20721549.0,9.82032299041748
2018-02-02,10.841699600219727,10.149999618530273,10.816699981689453,10.308300018310547,28012610.0,9.358753204345703
2018-02-05,10.475000381469727,10.133299827575684,10.20829963684082,10.23330020904541,19168770.0,9.29066276550293
2018-02-06,10.14169979095459,9.625,10.14169979095459,9.766670227050781,22516482.0,8.867015838623047
2018-02-07,9.966670036315918,9.233329772949219,9.916669845581055,9.533329963684082,25787318.0,8.655169486999512
2018-02-08,9.733329772949219,9.466670036315918,9.516670227050781,9.658329963684082,10931632.0,8.768654823303223
2018-02-09,9.483329772949219,8.899999618530273,9.483329772949219,9.0,17265098.0,8.170967102050781
2018-02-12,9.375,9.0,9.050000190734863,9.300000190734863,11434342.0,8.443333625793457
2018-02-13,9.541669845581055,9.308329582214355,9.333330154418945,9.375,9046646.0,8.51142406463623
2018-02-14,9.475000381469727,9.216670036315918,9.350000381469727,9.449999809265137,6922732.0,8.57951545715332
2018-02-22,9.783329963684082,9.508330345153809,9.516670227050781,9.675000190734863,6792120.0,8.783790588378906
2018-02-23,10.199999809265137,9.791669845581055,9.791669845581055,9.925000190734863,16229635.0,9.010761260986328
2018-02-26,10.024999618530273,9.758330345153809,9.958330154418945,9.933329582214355,10157910.0,9.01832389831543
2018-02-27,9.941670417785645,9.774999618530273,9.941670417785645,9.833330154418945,8584134.0,8.927535057067871
2018-02-28,9.908329963684082,9.725000381469727,9.824999809265137,9.816670417785645,6037633.0,8.912410736083984
2018-03-01,9.875,9.733329772949219,9.774999618530273,9.850000381469727,5890969.0,8.942670822143555
2018-03-02,9.875,9.725000381469727,9.791669845581055,9.808329582214355,5449921.0,8.904837608337402
2018-03-05,9.850000381469727,9.725000381469727,9.800000190734863,9.774999618530273,5416214.0,8.874578475952148
2018-03-06,10.033300399780273,9.741669654846191,9.816670417785645,10.0,13641829.0,9.078851699829102
2018-03-07,10.050000190734863,9.800000190734863,9.933329582214355,9.824999809265137,8546752.0,8.91997241973877
2018-03-08,10.04170036315918,9.774999618530273,9.816670417785645,9.983329772949219,14329846.0,9.06371784210205
2018-03-09,10.01669979095459,9.875,9.983329772949219,9.991669654846191,9634618.0,9.071290016174316
2018-03-12,10.04170036315918,9.850000381469727,10.008299827575684,9.925000190734863,12030372.0,9.010761260986328
2018-03-13,9.908329963684082,9.824999809265137,9.908329963684082,9.833330154418945,8151240.0,8.927535057067871
2018-03-14,9.850000381469727,9.675000190734863,9.850000381469727,9.708330154418945,7559752.0,8.81404972076416
2018-03-15,9.733329772949219,9.375,9.683329582214355,9.566670417785645,15217869.0,8.685439109802246
2018-03-16,9.649999618530273,9.483329772949219,9.516670227050781,9.5,7398106.0,8.624909400939941
2018-03-19,9.516670227050781,9.383330345153809,9.5,9.458330154418945,5577380.0,8.587079048156738
2018-03-20,9.408329963684082,9.266670227050781,9.408329963684082,9.358329772949219,7860300.0,8.49629020690918
2018-03-21,9.508330345153809,9.333330154418945,9.358329772949219,9.441670417785645,11726958.0,8.571953773498535
2018-03-22,9.449999809265137,9.333330154418945,9.416669845581055,9.358329772949219,5046120.0,8.49629020690918
2018-03-23,9.225000381469727,8.800000190734863,9.133330345153809,8.925000190734863,11614290.0,8.102875709533691
2018-03-26,9.375,8.966670036315918,8.975000381469727,9.308329582214355,16233428.0,8.450895309448242
2018-03-27,9.524999618530273,9.316670417785645,9.333330154418945,9.475000381469727,15306519.0,8.602213859558105
2018-03-28,9.574999809265137,9.258330345153809,9.308329582214355,9.483329772949219,11320443.0,8.60977554321289
2018-03-29,9.841670036315918,9.583330154418945,9.666669845581055,9.800000190734863,23767768.0,8.897275924682617
2018-03-30,9.883330345153809,9.691670417785645,9.833330154418945,9.758330345153809,14955609.0,8.859444618225098
2018-04-02,9.891670227050781,9.600000381469727,9.791669845581055,9.633330345153809,15080287.0,8.745959281921387
2018-04-03,9.574999809265137,9.416669845581055,9.516670227050781,9.475000381469727,12762898.0,8.602213859558105
2018-04-04,9.541669845581055,9.316670417785645,9.491669654846191,9.341670036315918,10283535.0,8.48116397857666
2018-04-09,9.341670036315918,9.175000190734863,9.333330154418945,9.258330345153809,7565872.0,8.405501365661621
2018-04-10,9.466670036315918,9.191670417785645,9.258330345153809,9.458330154418945,9959700.0,8.587079048156738
2018-04-11,9.600000381469727,9.416669845581055,9.5,9.475000381469727,9912796.0,8.602213859558105
2018-04-12,9.75,9.5,9.541669845581055,9.591670036315918,15808122.0,8.708135604858398
2018-04-13,9.633330345153809,9.433329582214355,9.558329582214355,9.466670036315918,8998476.0,8.594650268554688
2018-04-16,9.533329963684082,9.166669845581055,9.483329772949219,9.199999809265137,11015343.0,8.352544784545898
2018-04-17,9.274999618530273,9.091670036315918,9.25,9.116669654846191,11130888.0,8.27688980102539
2018-04-18,9.225000381469727,8.983329772949219,9.175000190734863,9.133330345153809,14421534.0,8.29201602935791
2018-04-19,9.191670417785645,9.058329582214355,9.074999809265137,9.158329963684082,9456414.0,8.314712524414062
2018-04-20,9.158329963684082,8.883330345153809,9.133330345153809,8.899999618530273,10661175.0,8.080179214477539
2018-04-23,9.050000190734863,8.841670036315918,8.975000381469727,8.899999618530273,7652868.0,8.080179214477539
2018-04-24,9.125,8.908329963684082,8.916669845581055,9.083330154418945,15030622.0,8.246621131896973
2018-04-25,9.066670417785645,8.949999809265137,9.008330345153809,8.991669654846191,10334220.0,8.16340446472168
2018-04-26,9.125,8.850000381469727,9.041669845581055,9.008330345153809,11343680.0,8.1785306930542
2018-04-27,9.008330345153809,8.883330345153809,8.925000190734863,8.958330154418945,7518702.0,8.133135795593262
2018-05-02,9.016670227050781,8.883330345153809,8.949999809265137,8.925000190734863,8149591.0,8.102875709533691
2018-05-03,8.949999809265137,8.800000190734863,8.916669845581055,8.925000190734863,10079358.0,8.102875709533691
2018-05-04,8.933329582214355,8.824999809265137,8.875,8.841670036315918,15077938.0,8.0272216796875
2018-05-07,8.883330345153809,8.808329582214355,8.866669654846191,8.883330345153809,13639791.0,8.065044403076172
2018-05-08,9.066670417785645,8.850000381469727,8.875,9.050000190734863,17993071.0,8.216361045837402
2018-05-09,9.016670227050781,8.916669845581055,8.991669654846191,8.949999809265137,13933200.0,8.12557315826416
2018-05-10,9.041669845581055,8.933329582214355,8.941670417785645,9.0,10748718.0,8.170967102050781
2018-05-11,9.041669845581055,8.966670036315918,9.041669845581055,9.008330345153809,8474667.0,8.1785306930542
2018-05-14,9.016670227050781,8.925000190734863,9.016670227050781,8.933329582214355,5981306.0,8.110438346862793
2018-05-15,8.958330154418945,8.858329772949219,8.933329582214355,8.883330345153809,9480518.0,8.065044403076172
2018-05-16,8.899999618530273,8.850000381469727,8.891670227050781,8.866669654846191,6197222.0,8.049919128417969
2018-05-17,8.875,8.824999809265137,8.858329772949219,8.850000381469727,4371074.0,8.034785270690918
2018-05-18,8.858329772949219,8.691670417785645,8.850000381469727,8.800000190734863,15518061.0,7.989389896392822
2018-05-21,8.875,8.766670227050781,8.774999618530273,8.850000381469727,10281793.0,8.034785270690918
2018-05-22,8.866669654846191,8.791669845581055,8.841670036315918,8.833330154418945,7624587.0,8.019649505615234
2018-05-23,8.833330154418945,8.658329963684082,8.833330154418945,8.699999809265137,13802133.0,7.898602485656738
2018-05-24,8.716670036315918,8.658329963684082,8.716670036315918,8.691670417785645,7798080.0,7.8910393714904785
2018-05-25,8.733329772949219,8.641670227050781,8.658329963684082,8.658329963684082,5960145.0,7.860769748687744
2018-05-28,8.691670417785645,8.558329582214355,8.675000190734863,8.616669654846191,7216662.0,7.822947978973389
2018-05-29,8.608329772949219,8.433329582214355,8.583330154418945,8.458330154418945,12993721.0,7.679193019866943
2018-05-30,8.391670227050781,8.266670227050781,8.358329772949219,8.291669845581055,12542488.0,7.527884483337402
2018-05-31,8.475000381469727,8.291669845581055,8.341670036315918,8.449999809265137,8840299.0,7.671629905700684
2018-06-01,8.524999618530273,8.366669654846191,8.425000190734863,8.416669845581055,7165959.0,7.64137077331543
2018-06-04,8.524999618530273,8.391670227050781,8.391670227050781,8.441670417785645,4787577.0,7.664068222045898
2018-06-05,8.491669654846191,8.416669845581055,8.433329582214355,8.483329772949219,5654360.0,7.701889514923096
2018-06-06,8.491669654846191,8.425000190734863,8.458330154418945,8.483329772949219,12362904.0,7.701889514923096
2018-06-07,8.666669845581055,8.508330345153809,8.524999618530273,8.583330154418945,9042556.0,7.7926788330078125
2018-06-08,8.574999809265137,8.316670417785645,8.574999809265137,8.391670227050781,8848592.0,7.618673801422119
2018-06-11,8.441670417785645,8.25,8.375,8.366669654846191,4687723.0,7.59597635269165
2018-06-12,8.433329582214355,8.324999809265137,8.358329772949219,8.391670227050781,5576566.0,7.618673801422119
2018-06-13,8.433329582214355,8.308329582214355,8.366669654846191,8.341670036315918,5234732.0,7.57327938079834
2018-06-14,8.358329772949219,8.258330345153809,8.300000190734863,8.300000190734863,4231681.0,7.535447597503662
2018-06-15,8.416669845581055,8.283329963684082,8.300000190734863,8.324999809265137,7910541.0,7.5581440925598145
2018-06-19,8.25,7.625,8.25,7.75832986831665,17715036.0,7.043673515319824
2018-06-20,7.88332986831665,7.716670036315918,7.74167013168335,7.833330154418945,9378832.0,7.111764907836914
2018-06-21,8.033329963684082,7.5,7.833330154418945,7.916669845581055,14379271.0,7.187427520751953
2018-06-22,8.033329963684082,7.766670227050781,7.824999809265137,8.016670227050781,9098110.0,7.27821683883667
2018-06-25,8.166669845581055,8.016670227050781,8.125,8.050000190734863,6676020.0,7.308476448059082
2018-06-26,7.99167013168335,7.841670036315918,7.841670036315918,7.983329772949219,8060454.0,7.2479472160339355
2018-06-27,7.983329772949219,7.833330154418945,7.983329772949219,7.908329963684082,6752280.0,7.179856300354004
2018-06-28,8.016670227050781,7.875,7.908329963684082,7.983329772949219,6066564.0,7.2479472160339355
2018-06-29,7.841670036315918,7.716670036315918,7.816669940948486,7.833330154418945,8040148.0,7.325882434844971
2018-07-02,7.833330154418945,7.349999904632568,7.833330154418945,7.36667013168335,10612129.0,6.889452934265137
2018-07-03,7.566669940948486,7.375,7.416669845581055,7.558330059051514,8189653.0,7.068697452545166
2018-07-04,7.574999809265137,7.416669845581055,7.574999809265137,7.441669940948486,6092163.0,6.9595947265625
2018-07-05,7.49167013168335,7.308330059051514,7.441669940948486,7.324999809265137,5047918.0,6.85048246383667
2018-07-06,7.36667013168335,7.141670227050781,7.333330154418945,7.25832986831665,6977499.0,6.788131237030029
2018-07-09,7.375,7.25,7.275000095367432,7.358329772949219,5051958.0,6.88165283203125
2018-07-10,7.441669940948486,7.316669940948486,7.375,7.425000190734863,4710430.0,6.944004535675049
2018-07-11,7.391670227050781,7.224999904632568,7.391670227050781,7.25832986831665,4206838.0,6.788131237030029
2018-07-12,7.416669845581055,7.233329772949219,7.25832986831665,7.38332986831665,6560470.0,6.905033588409424
2018-07-13,7.483329772949219,7.391670227050781,7.433330059051514,7.416669845581055,4741041.0,6.936213970184326
2018-07-16,7.466670036315918,7.291669845581055,7.416669845581055,7.324999809265137,5130547.0,6.85048246383667
2018-07-17,7.408329963684082,7.308330059051514,7.333330154418945,7.358329772949219,3329520.0,6.88165283203125
2018-07-18,7.416669845581055,7.300000190734863,7.358329772949219,7.308330059051514,3684406.0,6.834892272949219
2018-07-19,7.349999904632568,7.216670036315918,7.308330059051514,7.24167013168335,3764064.0,6.772550582885742
2018-07-20,7.391670227050781,7.158329963684082,7.233329772949219,7.341670036315918,5569116.0,6.866072654724121
2018-07-23,7.449999809265137,7.291669845581055,7.341670036315918,7.449999809265137,6922003.0,6.9673848152160645
2018-07-24,7.908329963684082,7.449999809265137,7.483329772949219,7.74167013168335,12299401.0,7.2401604652404785
2018-07-25,7.88332986831665,7.699999809265137,7.708330154418945,7.75,9072254.0,7.247951030731201
2018-07-26,7.86667013168335,7.724999904632568,7.724999904632568,7.75832986831665,8076699.0,7.255741119384766
2018-07-27,7.824999809265137,7.699999809265137,7.75,7.724999904632568,4599272.0,7.224570274353027
2018-07-30,7.833330154418945,7.641670227050781,7.691669940948486,7.658329963684082,5408419.0,7.162219047546387
2018-07-31,8.024999618530273,7.63332986831665,7.658329963684082,7.88332986831665,17578814.0,7.37264347076416
2018-08-01,7.908329963684082,7.591670036315918,7.900000095367432,7.608329772949219,11906992.0,7.115458011627197
2018-08-02,7.566669940948486,7.191669940948486,7.541669845581055,7.324999809265137,8651554.0,6.85048246383667
2018-08-03,7.441669940948486,7.275000095367432,7.375,7.308330059051514,4479721.0,6.834892272949219
2018-08-06,7.316669940948486,7.108329772949219,7.266670227050781,7.125,5992044.0,6.66343879699707
2018-08-07,7.349999904632568,7.13332986831665,7.13332986831665,7.349999904632568,4457042.0,6.8738627433776855
2018-08-08,7.358329772949219,7.275000095367432,7.324999809265137,7.300000190734863,3866226.0,6.827102184295654
2018-08-09,7.458330154418945,7.25832986831665,7.291669845581055,7.400000095367432,6900423.0,6.920623779296875
2018-08-10,7.599999904632568,7.38332986831665,7.38332986831665,7.458330154418945,6308473.0,6.975175380706787
2018-08-13,7.525000095367432,7.308330059051514,7.416669845581055,7.49167013168335,6364672.0,7.006355285644531
2018-08-14,7.558330059051514,7.441669940948486,7.466670036315918,7.525000095367432,3987466.0,7.0375261306762695
2018-08-15,7.558330059051514,7.408329963684082,7.533329963684082,7.416669845581055,3531265.0,6.936213970184326
2018-08-16,7.449999809265137,7.316669940948486,7.333330154418945,7.416669845581055,2649646.0,6.936213970184326
2018-08-17,7.474999904632568,7.216670036315918,7.416669845581055,7.216670036315918,3339676.0,6.749170303344727
2018-08-20,7.308330059051514,7.125,7.233329772949219,7.25,4630993.0,6.780341148376465
2018-08-21,7.391670227050781,7.25,7.25,7.36667013168335,3640171.0,6.889452934265137
2018-08-22,7.416669845581055,7.300000190734863,7.316669940948486,7.36667013168335,2743353.0,6.889452934265137
2018-08-23,7.400000095367432,7.291669845581055,7.333330154418945,7.358329772949219,2866440.0,6.88165283203125
2018-08-24,7.38332986831665,7.283329963684082,7.333330154418945,7.341670036315918,3125306.0,6.866072654724121
2018-08-27,7.458330154418945,7.324999809265137,7.324999809265137,7.416669845581055,7324257.0,6.936213970184326
2018-08-28,7.441669940948486,7.375,7.425000190734863,7.391670227050781,3103909.0,6.9128336906433105
2018-08-29,7.400000095367432,7.300000190734863,7.391670227050781,7.324999809265137,3802731.0,6.85048246383667
2018-08-30,7.375,7.25,7.333330154418945,7.275000095367432,3835200.0,6.8037214279174805
2018-08-31,7.283329963684082,7.175000190734863,7.25832986831665,7.208330154418945,3351122.0,6.74137020111084
2018-09-03,7.233329772949219,7.150000095367432,7.191669940948486,7.208330154418945,6401040.0,6.74137020111084
2018-09-04,7.300000190734863,7.183330059051514,7.216670036315918,7.291669845581055,7398843.0,6.819311618804932
2018-09-05,7.316669940948486,7.141670227050781,7.316669940948486,7.158329963684082,4117891.0,6.694609642028809
2018-09-06,7.183330059051514,7.050000190734863,7.158329963684082,7.083330154418945,3796698.0,6.624467849731445
2018-09-07,7.150000095367432,7.041669845581055,7.091670036315918,7.066669940948486,3976418.0,6.608887195587158
2018-09-10,7.091670036315918,6.916669845581055,7.091670036315918,6.925000190734863,4764586.0,6.4763946533203125
2018-09-11,6.958330154418945,6.841670036315918,6.941669940948486,6.88332986831665,3733320.0,6.437424182891846
2018-09-12,6.916669845581055,6.833330154418945,6.88332986831665,6.86667013168335,3740139.0,6.421843528747559
2018-09-13,6.933330059051514,6.875,6.88332986831665,6.925000190734863,3007034.0,6.4763946533203125
2018-09-14,6.958330154418945,6.900000095367432,6.933330059051514,6.908329963684082,2669905.0,6.4608049392700195
2018-09-17,6.900000095367432,6.75832986831665,6.900000095367432,6.783329963684082,3213067.0,6.343902111053467
2018-09-18,6.891670227050781,6.75,6.783329963684082,6.86667013168335,3313314.0,6.421843528747559
2018-09-19,7.066669940948486,6.833330154418945,6.875,6.99167013168335,9153244.0,6.538745880126953
2018-09-20,7.025000095367432,6.941669940948486,6.983329772949219,6.99167013168335,4887093.0,6.538745880126953
2018-09-21,7.108329772949219,6.958330154418945,6.958330154418945,7.091670036315918,7130095.0,6.632267951965332
2018-09-25,7.016670227050781,6.908329963684082,6.983329772949219,6.925000190734863,7836379.0,6.4763946533203125
2018-09-26,6.99167013168335,6.908329963684082,6.941669940948486,6.933330059051514,5365912.0,6.484184741973877
2018-09-27,6.966670036315918,6.858329772949219,6.966670036315918,6.86667013168335,4218165.0,6.421843528747559
2018-09-28,6.916669845581055,6.824999809265137,6.875,6.88332986831665,4429368.0,6.437424182891846
2018-10-08,6.808330059051514,6.666669845581055,6.775000095367432,6.716670036315918,6573372.0,6.281560897827148
2018-10-09,6.75,6.666669845581055,6.733329772949219,6.675000190734863,4694520.0,6.242589950561523
2018-10-10,6.708330154418945,6.583330154418945,6.683330059051514,6.608329772949219,7535131.0,6.180238723754883
2018-10-11,6.466670036315918,5.949999809265137,6.466670036315918,5.958330154418945,13981664.0,5.572346210479736
2018-10-12,5.949999809265137,5.641670227050781,5.86667013168335,5.916669845581055,10179123.0,5.533384799957275
2018-10-15,5.941669940948486,5.75,5.908329963684082,5.75,5238207.0,5.377511978149414
2018-10-16,5.800000190734863,5.349999904632568,5.75832986831665,5.574999809265137,10629834.0,5.213848114013672
2018-10-17,5.658329963684082,5.483329772949219,5.61667013168335,5.591670036315918,6656905.0,5.229438304901123
2018-10-18,5.650000095367432,5.466670036315918,5.583330154418945,5.541669845581055,8853672.0,5.182677268981934
2018-10-19,5.75832986831665,5.358329772949219,5.466670036315918,5.683330059051514,19602117.0,5.315160751342773
2018-10-22,6.083330154418945,5.691669940948486,5.716670036315918,6.0,18434679.0,5.611317157745361
2018-10-23,6.125,5.900000095367432,6.033329963684082,5.933330059051514,12924402.0,5.5489654541015625
2018-10-24,6.074999809265137,5.891670227050781,5.925000190734863,6.025000095367432,7843338.0,5.634696960449219
2018-10-25,6.033329963684082,5.783329963684082,5.891670227050781,6.033329963684082,13192666.0,5.642487525939941
2018-10-26,6.291669845581055,6.041669845581055,6.058330059051514,6.166669845581055,12355734.0,5.7671895027160645
2018-10-29,6.233329772949219,6.083330154418945,6.13332986831665,6.150000095367432,11544765.0,5.751599311828613
2018-10-30,6.275000095367432,6.025000095367432,6.11667013168335,6.25,11998856.0,5.84512186050415
2018-10-31,6.38332986831665,6.208330154418945,6.25,6.300000190734863,10589545.0,5.891882419586182
2018-11-01,6.558330059051514,6.333330154418945,6.349999904632568,6.458330154418945,16710360.0,6.039956092834473
2018-11-02,6.625,6.441669940948486,6.541669845581055,6.566669940948486,12979693.0,6.14127779006958
2018-11-05,6.824999809265137,6.483329772949219,6.574999809265137,6.800000190734863,14409028.0,6.359492301940918
2018-11-06,7.058330059051514,6.775000095367432,6.875,6.833330154418945,19318754.0,6.390663146972656
2018-11-07,6.875,6.61667013168335,6.833330154418945,6.800000190734863,22227979.0,6.359492301940918
2018-11-08,6.824999809265137,6.675000190734863,6.791669845581055,6.75,10965469.0,6.3127312660217285
2018-11-09,6.833330154418945,6.666669845581055,6.783329963684082,6.691669940948486,8396400.0,6.258180141448975
2018-11-12,6.925000190734863,6.708330154418945,6.724999904632568,6.925000190734863,12418851.0,6.4763946533203125
2018-11-13,7.025000095367432,6.800000190734863,6.875,6.958330154418945,11380237.0,6.507565498352051
2018-11-14,7.13332986831665,6.949999809265137,6.974999904632568,7.00832986831665,12042950.0,6.55432653427124
2018-11-15,7.191669940948486,6.958330154418945,6.983329772949219,7.074999809265137,15805342.0,6.616677284240723
2018-11-16,7.558330059051514,7.083330154418945,7.083330154418945,7.316669940948486,25929903.0,6.842691898345947
2018-11-19,7.558330059051514,7.291669845581055,7.416669845581055,7.516670227050781,29822354.0,7.029736042022705
2018-11-20,7.441669940948486,7.0,7.416669845581055,7.016670227050781,23572959.0,6.562126159667969
2018-11-21,7.150000095367432,6.841670036315918,6.916669845581055,7.091670036315918,16043862.0,6.632267951965332
2018-11-22,7.183330059051514,7.050000190734863,7.108329772949219,7.125,10505130.0,6.66343879699707
2018-11-23,7.11667013168335,6.775000095367432,7.066669940948486,6.816669940948486,11632372.0,6.375082492828369
2018-11-26,7.041669845581055,6.833330154418945,6.858329772949219,6.941669940948486,9704631.0,6.491984844207764
2018-11-27,7.058330059051514,6.933330059051514,7.041669845581055,6.958330154418945,5253381.0,6.507565498352051
2018-11-28,7.00832986831665,6.849999904632568,6.941669940948486,6.933330059051514,9921014.0,6.484184741973877
2018-11-29,7.041669845581055,6.791669845581055,6.966670036315918,6.791669845581055,8132953.0,6.351701736450195
2018-11-30,6.88332986831665,6.733329772949219,6.791669845581055,6.849999904632568,4767229.0,6.406253337860107
2018-12-03,7.099999904632568,6.900000095367432,7.041669845581055,6.941669940948486,11148068.0,6.491984844207764
2018-12-04,6.974999904632568,6.791669845581055,6.941669940948486,6.88332986831665,12735686.0,6.437424182891846
2018-12-05,6.849999904632568,6.724999904632568,6.75,6.791669845581055,8895500.0,6.351701736450195
2018-12-06,6.808330059051514,6.641670227050781,6.800000190734863,6.658329963684082,8326806.0,6.226999759674072
2018-12-07,6.733329772949219,6.650000095367432,6.650000095367432,6.716670036315918,5012605.0,6.281560897827148
2018-12-10,6.724999904632568,6.574999809265137,6.625,6.716670036315918,8319214.0,6.281560897827148
2018-12-11,6.716670036315918,6.641670227050781,6.716670036315918,6.683330059051514,4894864.0,6.250380039215088
2018-12-12,6.75,6.666669845581055,6.683330059051514,6.724999904632568,5087541.0,6.289350986480713
2018-12-13,6.88332986831665,6.691669940948486,6.724999904632568,6.858329772949219,9072982.0,6.414043426513672
2018-12-14,6.86667013168335,6.708330154418945,6.858329772949219,6.708330154418945,5943429.0,6.273760795593262
2018-12-17,6.766670227050781,6.658329963684082,6.666669845581055,6.708330154418945,7064236.0,6.273760795593262
2018-12-18,6.75,6.474999904632568,6.675000190734863,6.74167013168335,10130169.0,6.304940700531006
2018-12-19,6.75832986831665,6.63332986831665,6.716670036315918,6.63332986831665,5551719.0,6.203619003295898
2018-12-20,6.708330154418945,6.608329772949219,6.683330059051514,6.650000095367432,4273044.0,6.21920919418335
2018-12-21,6.683330059051514,6.516670227050781,6.641670227050781,6.625,4530750.0,6.195828914642334
2018-12-24,6.708330154418945,6.516670227050781,6.599999904632568,6.666669845581055,4727077.0,6.234799385070801
2018-12-25,6.666669845581055,6.474999904632568,6.608329772949219,6.574999809265137,4592863.0,6.1490678787231445
2018-12-26,6.658329963684082,6.50832986831665,6.583330154418945,6.61667013168335,8475120.0,6.188038349151611
2018-12-27,6.75,6.550000190734863,6.683330059051514,6.574999809265137,5648983.0,6.1490678787231445
2018-12-28,6.625,6.541669845581055,6.550000190734863,6.599999904632568,3856959.0,6.17244815826416
2019-01-02,6.650000095367432,6.533329963684082,6.625,6.566669940948486,3423984.0,6.14127779006958
2019-01-03,6.666669845581055,6.533329963684082,6.558330059051514,6.650000095367432,6157819.0,6.21920919418335
2019-01-04,6.908329963684082,6.625,6.641670227050781,6.891670227050781,11329666.0,6.445223808288574
2019-01-07,6.941669940948486,6.849999904632568,6.641670227050781,6.891670227050781,7864938.0,6.445223808288574
2019-01-08,6.908329963684082,6.808330059051514,6.849999904632568,6.86667013168335,4572531.0,6.421843528747559
2019-01-09,6.958330154418945,6.841670036315918,6.86667013168335,6.86667013168335,7311313.0,6.421843528747559
2019-01-10,6.900000095367432,6.816669940948486,6.858329772949219,6.833330154418945,3932359.0,6.390663146972656
2019-01-11,6.875,6.766670227050781,6.833330154418945,6.841670036315918,4558964.0,6.398463249206543
2019-01-14,6.875,6.800000190734863,6.833330154418945,6.858329772949219,3312484.0,6.414043426513672
2019-01-15,6.916669845581055,6.791669845581055,6.858329772949219,6.916669845581055,6851278.0,6.46860408782959
2019-01-16,6.958330154418945,6.858329772949219,6.925000190734863,6.908329963684082,6239092.0,6.4608049392700195
2019-01-17,6.925000190734863,6.808330059051514,6.916669845581055,6.824999809265137,4606083.0,6.382872581481934
2019-01-18,6.900000095367432,6.808330059051514,6.816669940948486,6.86667013168335,4011927.0,6.421843528747559
2019-01-21,6.908329963684082,6.816669940948486,6.88332986831665,6.833330154418945,4686464.0,6.390663146972656
2019-01-22,6.86667013168335,6.658329963684082,6.858329772949219,6.675000190734863,7906490.0,6.242589950561523
2019-01-23,6.791669845581055,6.683330059051514,6.683330059051514,6.75,4785540.0,6.3127312660217285
2019-01-24,6.800000190734863,6.691669940948486,6.75,6.775000095367432,4858035.0,6.336111545562744
2019-01-25,6.816669940948486,6.733329772949219,6.808330059051514,6.75,3682080.0,6.3127312660217285
2019-01-28,6.800000190734863,6.691669940948486,6.766670227050781,6.733329772949219,7872175.0,6.297141075134277
2019-01-29,6.74167013168335,6.50832986831665,6.699999809265137,6.733329772949219,11962647.0,6.297141075134277
2019-01-30,6.808330059051514,6.666669845581055,6.666669845581055,6.733329772949219,9677647.0,6.297141075134277
2019-01-31,6.791669845581055,6.691669940948486,6.783329963684082,6.74167013168335,6227630.0,6.304940700531006
2019-02-01,6.841670036315918,6.716670036315918,6.74167013168335,6.816669940948486,8810834.0,6.375082492828369
2019-02-11,6.933330059051514,6.775000095367432,6.833330154418945,6.933330059051514,7957774.0,6.484184741973877
2019-02-12,6.99167013168335,6.891670227050781,6.933330059051514,6.941669940948486,8604897.0,6.491984844207764
2019-02-13,7.033329963684082,6.875,6.941669940948486,7.025000095367432,10122529.0,6.569916725158691
2019-02-14,7.050000190734863,6.966670036315918,7.033329963684082,6.974999904632568,6866881.0,6.523155689239502
2019-02-15,7.00832986831665,6.88332986831665,6.983329772949219,6.900000095367432,7073083.0,6.453013896942139
2019-02-18,7.066669940948486,6.916669845581055,6.916669845581055,7.066669940948486,11709852.0,6.608887195587158
2019-02-19,7.208330154418945,7.016670227050781,7.083330154418945,7.083330154418945,13825113.0,6.624467849731445
2019-02-20,7.150000095367432,7.041669845581055,7.083330154418945,7.099999904632568,7579617.0,6.6400580406188965
2019-02-21,7.150000095367432,7.0,7.099999904632568,7.00832986831665,11582079.0,6.55432653427124
2019-02-22,7.25,6.974999904632568,7.016670227050781,7.233329772949219,16737387.0,6.7647504806518555
2019-02-25,7.958330154418945,7.416669845581055,7.425000190734863,7.958330154418945,43581194.0,7.442784786224365
2019-02-26,8.316670417785645,7.74167013168335,8.050000190734863,7.791669845581055,46734601.0,7.28692102432251
2019-02-27,8.041669845581055,7.775000095367432,7.816669940948486,7.849999904632568,24947508.0,7.341472625732422
2019-02-28,8.0,7.666669845581055,7.88332986831665,7.716670036315918,22805167.0,7.216780185699463
2019-03-01,7.808330059051514,7.625,7.800000190734863,7.75,17017336.0,7.247951030731201
2019-03-04,8.166669845581055,7.849999904632568,7.849999904632568,7.933330059051514,38996082.0,7.419404983520508
2019-03-05,8.191670417785645,7.900000095367432,7.941669940948486,8.141670227050781,26314773.0,7.614248275756836
2019-03-06,8.266670227050781,8.0,8.183329582214355,8.175000190734863,26657504.0,7.645419120788574
2019-03-07,8.791669845581055,8.149999618530273,8.233329772949219,8.658329963684082,49716886.0,8.097437858581543
2019-03-08,8.541669845581055,8.091670036315918,8.475000381469727,8.125,42490870.0,7.598658084869385
2019-03-11,8.300000190734863,7.925000190734863,8.008330345153809,8.291669845581055,27668078.0,7.754530429840088
2019-03-12,8.449999809265137,8.116669654846191,8.341670036315918,8.25,29638449.0,7.715560436248779
2019-03-13,8.600000381469727,8.133330345153809,8.25,8.375,42155263.0,7.832462787628174
2019-03-14,8.583330154418945,8.016670227050781,8.458330154418945,8.175000190734863,25014705.0,7.645419120788574
2019-03-15,8.425000190734863,8.175000190734863,8.175000190734863,8.316670417785645,20506872.0,7.777912139892578
2019-03-18,8.558329582214355,8.291669845581055,8.483329772949219,8.558329582214355,27999842.0,8.00391674041748
2019-03-19,8.699999809265137,8.391670227050781,8.574999809265137,8.475000381469727,23672817.0,7.925985336303711
2019-03-20,8.5,8.291669845581055,8.466670036315918,8.433329582214355,15507987.0,7.887014389038086
2019-03-21,8.583330154418945,8.399999618530273,8.408329963684082,8.458330154418945,25475590.0,7.910394668579102
2019-03-22,8.708330154418945,8.383330345153809,8.458330154418945,8.649999618530273,27233362.0,8.089648246765137
2019-03-25,9.108329772949219,8.508330345153809,8.508330345153809,8.774999618530273,43538592.0,8.206550598144531
2019-03-26,8.983329772949219,8.566670417785645,8.925000190734863,8.808329582214355,30247204.0,8.23772144317627
2019-03-27,8.875,8.566670417785645,8.75,8.841670036315918,18395221.0,8.268901824951172
2019-03-28,9.399999618530273,8.441670417785645,9.399999618530273,8.475000381469727,63397354.0,7.925985336303711
2019-03-29,8.583330154418945,8.083330154418945,8.466670036315918,8.541669845581055,55600878.0,7.988336086273193
2019-04-01,8.949999809265137,8.558329582214355,8.608329772949219,8.841670036315918,40110874.0,8.268901824951172
2019-04-02,8.975000381469727,8.766670227050781,8.916669845581055,8.899999618530273,31838613.0,8.323452949523926
2019-04-03,9.116669654846191,8.800000190734863,8.858329772949219,9.083330154418945,36223040.0,8.494906425476074
2019-04-04,9.391670227050781,9.125,9.300000190734863,9.308329582214355,34519381.0,8.705330848693848
2019-04-08,9.641670227050781,9.091670036315918,9.308329582214355,9.324999809265137,42555820.0,8.720921516418457
2019-04-09,9.516670227050781,9.225000381469727,9.300000190734863,9.333330154418945,23714508.0,8.72871208190918
2019-04-10,9.291669845581055,9.108329772949219,9.283329963684082,9.158329963684082,18863092.0,8.565048217773438
2019-04-11,9.216670036315918,8.975000381469727,9.183329582214355,9.033329963684082,14808705.0,8.448145866394043
2019-04-12,9.125,8.966670036315918,9.041669845581055,9.074999809265137,11632281.0,8.487116813659668
2019-04-15,9.258330345153809,8.899999618530273,9.166669845581055,8.908329963684082,20805866.0,8.331243515014648
2019-04-16,9.091670036315918,8.666669845581055,8.933329582214355,9.074999809265137,18022526.0,8.487116813659668
2019-04-17,9.475000381469727,9.024999618530273,9.058329582214355,9.199999809265137,31804884.0,8.604019165039062
2019-04-18,9.316670417785645,9.0,9.175000190734863,9.066670417785645,14354808.0,8.479326248168945
2019-04-19,9.149999618530273,8.975000381469727,9.016670227050781,9.091670036315918,11026686.0,8.502706527709961
2019-04-22,9.100000381469727,8.716670036315918,9.091670036315918,8.741669654846191,20458754.0,8.175379753112793
2019-04-23,8.800000190734863,8.508330345153809,8.766670227050781,8.541669845581055,14525317.0,7.988336086273193
2019-04-24,8.633330345153809,8.291669845581055,8.625,8.524999618530273,17107276.0,7.972745895385742
2019-04-25,8.550000190734863,8.291669845581055,8.524999618530273,8.341670036315918,12490024.0,7.8012919425964355
2019-04-26,8.458330154418945,8.283329963684082,8.333330154418945,8.366669654846191,12128290.0,7.824672222137451
2019-05-06,8.833330154418945,8.383330345153809,8.833330154418945,8.550000190734863,33798562.0,7.996126174926758
2019-05-07,8.991669654846191,8.524999618530273,8.625,8.975000381469727,37091550.0,8.393594741821289
2019-05-08,9.033329963684082,8.691670417785645,8.75,8.791669845581055,29771338.0,8.22214126586914
2019-05-09,8.708330154418945,8.283329963684082,8.699999809265137,8.316670417785645,27933464.0,7.777912139892578
2019-05-10,8.516670227050781,8.199999809265137,8.416669845581055,8.466670036315918,25604798.0,7.91819429397583
2019-05-13,8.375,8.291669845581055,8.375,8.324999809265137,13192334.0,7.785701274871826
2019-05-14,8.308329582214355,8.0,8.233329772949219,8.008330345153809,20555733.0,7.489546298980713
2019-05-15,8.316670417785645,8.066670417785645,8.100000381469727,8.283329963684082,16291192.0,7.746731281280518
2019-05-16,8.475000381469727,8.25,8.300000190734863,8.366669654846191,13486681.0,7.824672222137451
2019-05-17,8.399999618530273,8.024999618530273,8.366669654846191,8.083330154418945,13781750.0,7.559687614440918
2019-05-20,8.183329582214355,7.916669845581055,8.158329963684082,8.149999618530273,9856532.0,7.6220383644104
2019-05-21,8.274999618530273,8.100000381469727,8.141670227050781,8.191670417785645,16097918.0,7.661009788513184
2019-05-22,8.216670036315918,8.066670417785645,8.199999809265137,8.100000381469727,10615975.0,7.575277805328369
2019-05-23,8.050000190734863,7.849999904632568,8.050000190734863,7.88332986831665,11412588.0,7.37264347076416
2019-05-24,7.99167013168335,7.841670036315918,7.908329963684082,7.925000190734863,7005194.0,7.411613941192627
2019-05-27,8.100000381469727,7.875,7.949999809265137,8.016670227050781,11031520.0,7.497345924377441
2019-05-28,8.375,8.024999618530273,8.083330154418945,8.183329582214355,17889588.0,7.6532087326049805
2019-05-29,8.266670227050781,8.116669654846191,8.149999618530273,8.175000190734863,9653751.0,7.645419120788574
2019-05-30,8.158329963684082,8.083330154418945,8.125,8.149999618530273,8508746.0,7.6220383644104
2019-05-31,8.241669654846191,8.108329772949219,8.166669845581055,8.149999618530273,7963600.0,7.6220383644104
2019-06-03,8.208330154418945,7.99167013168335,8.183329582214355,8.008330345153809,10502883.0,7.489546298980713
2019-06-04,8.041669845581055,7.958330154418945,8.0,8.008330345153809,6280276.0,7.489546298980713
2019-06-05,8.125,8.008330345153809,8.083330154418945,8.008330345153809,6389653.0,7.489546298980713
2019-06-06,8.066670417785645,7.833330154418945,8.066670417785645,7.88332986831665,8062218.0,7.37264347076416
2019-06-10,7.974999904632568,7.86667013168335,7.891670227050781,7.949999809265137,6469804.0,7.434994220733643
2019-06-11,8.274999618530273,7.983329772949219,8.008330345153809,8.241669654846191,18199551.0,7.707769870758057
2019-06-12,8.324999809265137,8.225000381469727,8.25,8.266670227050781,12556246.0,7.7311506271362305
2019-06-13,8.425000190734863,8.225000381469727,8.233329772949219,8.408329963684082,12892220.0,7.863633632659912
2019-06-14,8.408329963684082,8.208330154418945,8.375,8.25,12794846.0,7.715560436248779
2019-06-17,8.119999885559082,7.980000019073486,8.119999885559082,8.050000190734863,6069067.0,7.683743953704834
2019-06-18,8.069999694824219,7.860000133514404,8.069999694824219,7.889999866485596,9137197.0,7.5310235023498535
2019-06-19,8.130000114440918,7.960000038146973,8.050000190734863,7.980000019073486,12015677.0,7.616928577423096
2019-06-20,8.1899995803833,7.940000057220459,8.0,8.119999885559082,14440362.0,7.750558853149414
2019-06-21,8.25,8.109999656677246,8.15999984741211,8.15999984741211,15570481.0,7.788739204406738
2019-06-24,8.210000038146973,8.100000381469727,8.180000305175781,8.149999618530273,8484961.0,7.779193878173828
2019-06-25,8.170000076293945,7.989999771118164,8.149999618530273,8.079999923706055,8404180.0,7.712378978729248
2019-06-26,8.109999656677246,8.010000228881836,8.050000190734863,8.039999961853027,6018184.0,7.674198627471924
2019-06-27,8.1899995803833,8.069999694824219,8.069999694824219,8.140000343322754,10124557.0,7.769649505615234
2019-06-28,8.149999618530273,8.010000228881836,8.109999656677246,8.0600004196167,7103490.0,7.693289279937744
2019-07-01,8.239999771118164,8.149999618530273,8.199999809265137,8.199999809265137,14136247.0,7.826919078826904
2019-07-02,8.5,8.170000076293945,8.199999809265137,8.390000343322754,20781429.0,8.008275032043457
2019-07-03,8.470000267028809,8.300000190734863,8.399999618530273,8.460000038146973,15625595.0,8.075089454650879
2019-07-04,8.739999771118164,8.4399995803833,8.5,8.550000190734863,22646209.0,8.160995483398438
2019-07-05,8.619999885559082,8.5,8.520000457763672,8.59000015258789,11161857.0,8.199174880981445
2019-07-08,8.800000190734863,8.359999656677246,8.569999694824219,8.460000038146973,20558889.0,8.075089454650879
2019-07-09,8.489999771118164,8.34000015258789,8.489999771118164,8.380000114440918,12655289.0,7.998729705810547
2019-07-10,8.4399995803833,8.229999542236328,8.40999984741211,8.300000190734863,9711658.0,7.922369480133057
2019-07-11,8.430000305175781,8.279999732971191,8.319999694824219,8.34000015258789,7208747.0,7.960549831390381
2019-07-12,8.399999618530273,8.289999961853027,8.359999656677246,8.350000381469727,6039780.0,7.970095157623291
2019-07-15,8.5,8.130000114440918,8.319999694824219,8.420000076293945,9926055.0,8.036910057067871
2019-07-16,8.4399995803833,8.329999923706055,8.430000305175781,8.369999885559082,6384055.0,7.989184379577637
2019-07-17,8.489999771118164,8.359999656677246,8.390000343322754,8.449999809265137,7634545.0,8.065545082092285
2019-07-18,8.420000076293945,8.260000228881836,8.399999618530273,8.300000190734863,8729907.0,7.922369480133057
2019-07-19,8.550000190734863,8.350000381469727,8.369999885559082,8.539999961853027,14476692.0,8.151450157165527
2019-07-22,8.699999809265137,8.170000076293945,8.680000305175781,8.170000076293945,21283260.0,7.79828405380249
2019-07-23,8.289999961853027,8.149999618530273,8.199999809265137,8.180000305175781,10778418.0,7.8078293800354
2019-07-24,8.3100004196167,8.1899995803833,8.1899995803833,8.220000267028809,8968938.0,7.846009731292725
2019-07-25,8.25,8.180000305175781,8.210000038146973,8.220000267028809,6345896.0,7.846009731292725
2019-07-26,8.260000228881836,8.180000305175781,8.220000267028809,8.199999809265137,5352254.0,7.826919078826904
2019-07-29,8.260000228881836,8.1899995803833,8.210000038146973,8.199999809265137,5526818.0,7.826919078826904
2019-07-30,8.279999732971191,8.1899995803833,8.199999809265137,8.239999771118164,7594227.0,7.86509895324707
2019-07-31,8.229999542236328,8.0600004196167,8.210000038146973,8.09000015258789,9933670.0,7.721924304962158
2019-08-01,8.069999694824219,7.980000019073486,8.050000190734863,8.0,8205035.0,7.636018753051758
2019-08-02,7.900000095367432,7.730000019073486,7.769999980926514,7.829999923706055,12573256.0,7.473753452301025
2019-08-05,7.809999942779541,7.630000114440918,7.809999942779541,7.630000114440918,9359089.0,7.282853126525879
2019-08-06,7.519999980926514,7.170000076293945,7.519999980926514,7.360000133514404,14174182.0,7.025137424468994
2019-08-07,7.429999828338623,7.340000152587891,7.420000076293945,7.340000152587891,6128835.0,7.006047248840332
2019-08-08,7.46999979019165,7.340000152587891,7.349999904632568,7.440000057220459,5854945.0,7.101497650146484
2019-08-09,7.53000020980835,7.420000076293945,7.489999771118164,7.53000020980835,9798916.0,7.187402725219727
2019-08-12,7.440000057220459,7.21999979019165,7.400000095367432,7.300000190734863,19671431.0,6.967867374420166
2019-08-13,7.230000019073486,7.099999904632568,7.21999979019165,7.130000114440918,12091896.0,6.805601596832275
2019-08-14,7.210000038146973,7.139999866485596,7.199999809265137,7.150000095367432,7623668.0,6.8246917724609375
2019-08-15,7.130000114440918,6.949999809265137,7.010000228881836,7.099999904632568,8024562.0,6.776966571807861
2019-08-16,7.170000076293945,7.070000171661377,7.110000133514404,7.099999904632568,6405281.0,6.776966571807861
2019-08-19,7.320000171661377,7.099999904632568,7.159999847412109,7.309999942779541,13060710.0,6.977412223815918
2019-08-20,7.349999904632568,7.239999771118164,7.309999942779541,7.260000228881836,8285874.0,6.929687023162842
2019-08-21,7.289999961853027,7.210000038146973,7.239999771118164,7.230000019073486,5626520.0,6.901051998138428
2019-08-22,7.269999980926514,7.150000095367432,7.239999771118164,7.210000038146973,6832034.0,6.881961822509766
2019-08-23,7.21999979019165,7.139999866485596,7.199999809265137,7.179999828338623,5325199.0,6.853326797485352
2019-08-26,7.079999923706055,7.0,7.039999961853027,7.070000171661377,5472631.0,6.748331546783447
2019-08-27,7.25,7.099999904632568,7.099999904632568,7.210000038146973,7320885.0,6.881961822509766
2019-08-28,7.199999809265137,7.119999885559082,7.190000057220459,7.159999847412109,5185238.0,6.8342366218566895
2019-08-29,7.210000038146973,7.110000133514404,7.179999828338623,7.130000114440918,4544613.0,6.805601596832275
2019-08-30,7.269999980926514,7.110000133514404,7.179999828338623,7.150000095367432,8564716.0,6.8246917724609375
2019-09-02,7.239999771118164,7.070000171661377,7.150000095367432,7.239999771118164,9340653.0,6.91059684753418
2019-09-03,7.230000019073486,7.139999866485596,7.230000019073486,7.179999828338623,8398098.0,6.853326797485352
2019-09-04,7.309999942779541,7.139999866485596,7.150000095367432,7.309999942779541,15098973.0,6.977412223815918
2019-09-05,7.46999979019165,7.309999942779541,7.329999923706055,7.320000171661377,19601105.0,6.986957550048828
2019-09-06,7.360000133514404,7.269999980926514,7.329999923706055,7.309999942779541,8186490.0,6.977412223815918
2019-09-09,7.420000076293945,7.329999923706055,7.400000095367432,7.409999847412109,11787842.0,7.072862148284912
2019-09-10,7.409999847412109,7.320000171661377,7.409999847412109,7.380000114440918,9101766.0,7.044227600097656
2019-09-11,7.420000076293945,7.349999904632568,7.380000114440918,7.369999885559082,8320401.0,7.034682273864746
2019-09-12,7.53000020980835,7.380000114440918,7.380000114440918,7.519999980926514,15913473.0,7.177857398986816
2019-09-16,7.559999942779541,7.460000038146973,7.519999980926514,7.480000019073486,10825487.0,7.13967752456665
2019-09-17,7.46999979019165,7.28000020980835,7.46999979019165,7.309999942779541,9199299.0,6.977412223815918
2019-09-18,7.369999885559082,7.289999961853027,7.300000190734863,7.329999923706055,6136775.0,6.996501922607422
2019-09-19,7.360000133514404,7.260000228881836,7.349999904632568,7.329999923706055,5786093.0,6.996501922607422
2019-09-20,7.340000152587891,7.269999980926514,7.320000171661377,7.269999980926514,6800274.0,6.939231872558594
2019-09-23,7.28000020980835,7.119999885559082,7.269999980926514,7.179999828338623,8132240.0,6.853326797485352
2019-09-24,7.269999980926514,7.150000095367432,7.179999828338623,7.179999828338623,6289189.0,6.853326797485352
2019-09-25,7.190000057220459,7.099999904632568,7.150000095367432,7.099999904632568,5583257.0,6.776966571807861
2019-09-26,7.139999866485596,7.059999942779541,7.110000133514404,7.079999923706055,6277793.0,6.757876396179199
2019-09-27,7.110000133514404,7.059999942779541,7.099999904632568,7.070000171661377,6071056.0,6.748331546783447
2019-09-30,7.110000133514404,7.019999980926514,7.099999904632568,7.019999980926514,5784196.0,6.700606346130371
2019-10-08,7.139999866485596,7.03000020980835,7.039999961853027,7.099999904632568,4669921.0,6.776966571807861
2019-10-09,7.210000038146973,7.039999961853027,7.070000171661377,7.190000057220459,7745525.0,6.862872123718262
2019-10-10,7.210000038146973,7.150000095367432,7.210000038146973,7.179999828338623,6295389.0,6.853326797485352
2019-10-11,7.239999771118164,7.159999847412109,7.190000057220459,7.210000038146973,6267164.0,6.881961822509766
2019-10-14,7.380000114440918,7.239999771118164,7.25,7.329999923706055,10980645.0,6.996501922607422
2019-10-15,7.340000152587891,7.230000019073486,7.329999923706055,7.309999942779541,8361087.0,6.977412223815918
2019-10-16,7.400000095367432,7.28000020980835,7.289999961853027,7.300000190734863,9441614.0,6.967867374420166
2019-10-17,7.320000171661377,7.25,7.28000020980835,7.25,4817320.0,6.92014217376709
2019-10-18,7.309999942779541,7.079999923706055,7.25,7.119999885559082,6896717.0,6.796056747436523
2019-10-21,7.159999847412109,7.019999980926514,7.110000133514404,7.099999904632568,6520840.0,6.776966571807861
2019-10-22,7.300000190734863,7.099999904632568,7.119999885559082,7.289999961853027,7177712.0,6.958322048187256
2019-10-23,7.300000190734863,7.210000038146973,7.28000020980835,7.239999771118164,5500952.0,6.91059684753418
2019-10-24,7.289999961853027,7.210000038146973,7.25,7.289999961853027,5539695.0,6.958322048187256
2019-10-25,7.369999885559082,7.25,7.289999961853027,7.360000133514404,9163307.0,7.025137424468994
2019-10-28,7.400000095367432,7.230000019073486,7.300000190734863,7.360000133514404,10373282.0,7.025137424468994
2019-10-29,7.510000228881836,7.329999923706055,7.460000038146973,7.360000133514404,14291252.0,7.025137424468994
2019-10-30,7.349999904632568,7.25,7.349999904632568,7.309999942779541,8017299.0,6.977412223815918
2019-10-31,7.440000057220459,7.309999942779541,7.309999942779541,7.369999885559082,10256920.0,7.034682273864746
2019-11-01,7.449999809265137,7.329999923706055,7.369999885559082,7.429999828338623,10983856.0,7.091952323913574
2019-11-04,7.639999866485596,7.429999828338623,7.449999809265137,7.539999961853027,16045865.0,7.1969475746154785
2019-11-05,7.690000057220459,7.489999771118164,7.590000152587891,7.690000057220459,19288849.0,7.340123176574707
2019-11-06,7.699999809265137,7.539999961853027,7.690000057220459,7.590000152587891,14431413.0,7.244672775268555
2019-11-07,8.279999732971191,7.579999923706055,7.630000114440918,8.010000228881836,39318541.0,7.645564079284668
2019-11-08,8.069999694824219,7.800000190734863,7.900000095367432,7.820000171661377,29016828.0,7.464208602905273
2019-11-11,7.800000190734863,7.550000190734863,7.789999961853027,7.599999904632568,19632451.0,7.254217624664307
2019-11-12,7.71999979019165,7.53000020980835,7.639999866485596,7.639999866485596,11479452.0,7.292397975921631
2019-11-13,7.679999828338623,7.539999961853027,7.610000133514404,7.599999904632568,8739458.0,7.254217624664307
2019-11-14,7.900000095367432,7.690000057220459,7.690000057220459,7.739999771118164,15302011.0,7.387847900390625
2019-11-15,7.800000190734863,7.630000114440918,7.730000019073486,7.650000095367432,9910200.0,7.301942825317383
2019-11-18,7.699999809265137,7.53000020980835,7.699999809265137,7.619999885559082,10484733.0,7.273307800292969
2019-11-19,7.679999828338623,7.619999885559082,7.639999866485596,7.670000076293945,8476925.0,7.321033000946045
2019-11-20,7.929999828338623,7.659999847412109,7.670000076293945,7.78000020980835,13676674.0,7.426028251647949
2019-11-21,7.829999923706055,7.710000038146973,7.800000190734863,7.75,7312895.0,7.397393226623535
2019-11-22,7.960000038146973,7.730000019073486,7.769999980926514,7.869999885559082,15071869.0,7.511933326721191
2019-11-25,8.079999923706055,7.849999904632568,7.849999904632568,7.96999979019165,14557278.0,7.6073832511901855
2019-11-26,8.010000228881836,7.820000171661377,7.960000038146973,7.829999923706055,10962849.0,7.473753452301025
2019-11-27,7.929999828338623,7.809999942779541,7.809999942779541,7.860000133514404,9324829.0,7.5023884773254395
2019-11-28,7.989999771118164,7.829999923706055,7.840000152587891,7.949999809265137,12135958.0,7.588293552398682
2019-11-29,7.989999771118164,7.880000114440918,7.96999979019165,7.909999847412109,7688247.0,7.550113201141357
2019-12-02,8.0600004196167,7.929999828338623,7.929999828338623,8.039999961853027,12652803.0,7.674198627471924
2019-12-03,8.180000305175781,7.960000038146973,8.020000457763672,8.130000114440918,14033604.0,7.760104179382324
2019-12-04,8.25,8.079999923706055,8.079999923706055,8.100000381469727,10621114.0,7.73146915435791
2019-12-05,8.140000343322754,8.010000228881836,8.130000114440918,8.050000190734863,9682532.0,7.683743953704834
2019-12-06,8.069999694824219,7.909999847412109,8.029999732971191,7.949999809265137,10676208.0,7.588293552398682
2019-12-09,8.140000343322754,7.949999809265137,7.96999979019165,8.130000114440918,12167075.0,7.760104179382324
2019-12-10,8.130000114440918,8.010000228881836,8.130000114440918,8.069999694824219,7722920.0,7.702833652496338
2019-12-11,8.130000114440918,7.989999771118164,8.079999923706055,8.0600004196167,7907125.0,7.693289279937744
2019-12-12,8.09000015258789,7.989999771118164,8.069999694824219,8.010000228881836,6497773.0,7.645564079284668
2019-12-13,8.100000381469727,8.020000457763672,8.020000457763672,8.069999694824219,8053392.0,7.702833652496338
2019-12-16,8.140000343322754,8.039999961853027,8.079999923706055,8.140000343322754,10432955.0,7.769649505615234
2019-12-17,8.229999542236328,8.079999923706055,8.149999618530273,8.170000076293945,15762722.0,7.79828405380249
2019-12-18,8.239999771118164,8.119999885559082,8.130000114440918,8.140000343322754,10356500.0,7.769649505615234
2019-12-19,8.180000305175781,8.069999694824219,8.15999984741211,8.119999885559082,7916871.0,7.750558853149414
2019-12-20,8.170000076293945,8.069999694824219,8.140000343322754,8.09000015258789,8434363.0,7.721924304962158
2019-12-23,8.119999885559082,7.900000095367432,8.069999694824219,7.909999847412109,12467509.0,7.550113201141357
2019-12-24,7.96999979019165,7.78000020980835,7.929999828338623,7.860000133514404,10539313.0,7.5023884773254395
2019-12-25,7.889999866485596,7.789999961853027,7.860000133514404,7.840000152587891,8202980.0,7.483298301696777
2019-12-26,8.029999732971191,7.829999923706055,7.849999904632568,7.960000038146973,12479013.0,7.597838878631592
2019-12-27,8.0600004196167,7.940000057220459,7.960000038146973,8.0,9857018.0,7.636018753051758
2019-12-30,8.140000343322754,7.949999809265137,7.960000038146973,8.130000114440918,11824125.0,7.760104179382324
2019-12-31,8.149999618530273,8.050000190734863,8.130000114440918,8.100000381469727,7964945.0,7.73146915435791
2020-01-02,8.25,8.140000343322754,8.210000038146973,8.220000267028809,16074654.0,7.846009731292725
2020-01-03,8.210000038146973,8.069999694824219,8.199999809265137,8.140000343322754,9768680.0,7.769649505615234
2020-01-06,8.180000305175781,8.0600004196167,8.140000343322754,8.100000381469727,12668924.0,7.73146915435791
2020-01-07,8.180000305175781,8.069999694824219,8.100000381469727,8.15999984741211,10177863.0,7.788739204406738
2020-01-08,7.929999828338623,7.929999828338623,7.929999828338623,7.929999828338623,14459028.0,7.5692033767700195
2020-01-09,8.029999732971191,7.96999979019165,8.0,8.020000457763672,7320988.0,7.655109405517578
2020-01-10,8.050000190734863,7.949999809265137,8.029999732971191,8.0,7750660.0,7.636018753051758
2020-01-13,8.029999732971191,8.029999732971191,8.029999732971191,8.029999732971191,8375063.0,7.664653778076172
2020-01-14,8.050000190734863,8.050000190734863,8.050000190734863,8.050000190734863,8908329.0,7.683743953704834
2020-01-15,8.0600004196167,7.940000057220459,8.050000190734863,7.949999809265137,5685996.0,7.588293552398682
2020-01-16,7.989999771118164,7.900000095367432,7.96999979019165,7.920000076293945,5765697.0,7.559658527374268
2020-01-17,7.960000038146973,7.900000095367432,7.929999828338623,7.929999828338623,5243467.0,7.5692033767700195
2020-01-20,8.0,7.909999847412109,7.920000076293945,7.989999771118164,7375344.0,7.626473426818848
2020-01-21,8.010000228881836,7.889999866485596,8.010000228881836,7.900000095367432,8210814.0,7.540568828582764
2020-01-22,8.050000190734863,7.809999942779541,7.849999904632568,8.010000228881836,12255589.0,7.645564079284668
2020-01-23,8.0,7.690000057220459,7.989999771118164,7.730000019073486,11510128.0,7.378303050994873
2020-02-03,6.960000038146973,6.960000038146973,6.960000038146973,6.960000038146973,4594600.0,6.643336296081543
2020-02-04,7.070000171661377,6.699999809265137,6.699999809265137,7.010000228881836,17403062.0,6.691061496734619
2020-02-05,7.150000095367432,6.960000038146973,7.039999961853027,7.059999942779541,11735010.0,6.738786697387695
2020-02-06,7.150000095367432,6.949999809265137,7.059999942779541,7.079999923706055,12071599.0,6.757876396179199
2020-02-07,7.090000152587891,6.96999979019165,7.050000190734863,7.070000171661377,9864074.0,6.748331546783447
2020-02-10,7.159999847412109,6.989999771118164,7.039999961853027,7.150000095367432,12805451.0,6.8246917724609375
2020-02-11,7.230000019073486,7.130000114440918,7.150000095367432,7.170000076293945,10504794.0,6.8437819480896
2020-02-12,7.21999979019165,7.119999885559082,7.150000095367432,7.210000038146973,8617385.0,6.881961822509766
2020-02-13,7.340000152587891,7.179999828338623,7.21999979019165,7.190000057220459,10591429.0,6.862872123718262
2020-02-14,7.309999942779541,7.179999828338623,7.179999828338623,7.289999961853027,11215187.0,6.958322048187256
2020-02-17,7.420000076293945,7.260000228881836,7.300000190734863,7.409999847412109,15575851.0,7.072862148284912
2020-02-18,7.46999979019165,7.349999904632568,7.389999866485596,7.400000095367432,13047694.0,7.06331729888916
2020-02-19,7.429999828338623,7.329999923706055,7.360000133514404,7.340000152587891,9519468.0,7.006047248840332
2020-02-20,7.429999828338623,7.260000228881836,7.349999904632568,7.420000076293945,13520785.0,7.082407474517822
2020-02-21,7.590000152587891,7.389999866485596,7.420000076293945,7.519999980926514,16269380.0,7.177857398986816
2020-02-24,7.510000228881836,7.369999885559082,7.449999809265137,7.409999847412109,14610570.0,7.072862148284912
2020-02-25,7.389999866485596,7.179999828338623,7.300000190734863,7.309999942779541,14782005.0,6.977412223815918
2020-02-26,7.650000095367432,7.199999809265137,7.269999980926514,7.510000228881836,30151741.0,7.168313026428223
2020-02-27,7.610000133514404,7.449999809265137,7.570000171661377,7.5,13982386.0,7.1587677001953125
2020-02-28,7.449999809265137,7.179999828338623,7.329999923706055,7.179999828338623,19084080.0,6.853326797485352
2020-03-02,7.619999885559082,7.199999809265137,7.199999809265137,7.579999923706055,27192405.0,7.235127925872803
2020-03-03,7.760000228881836,7.489999771118164,7.760000228881836,7.550000190734863,21525447.0,7.206492900848389
2020-03-04,7.889999866485596,7.46999979019165,7.519999980926514,7.789999961853027,26844264.0,7.435573101043701
2020-03-05,7.880000114440918,7.71999979019165,7.820000171661377,7.829999923706055,23474267.0,7.473753452301025
2020-03-06,7.789999961853027,7.610000133514404,7.71999979019165,7.710000038146973,17487268.0,7.359212875366211
2020-03-09,7.590000152587891,7.380000114440918,7.590000152587891,7.429999828338623,19410720.0,7.091952323913574
2020-03-10,7.579999923706055,7.309999942779541,7.349999904632568,7.53000020980835,15161718.0,7.187402725219727
2020-03-11,7.559999942779541,7.400000095367432,7.550000190734863,7.400000095367432,12870391.0,7.06331729888916
2020-03-12,7.389999866485596,7.230000019073486,7.329999923706055,7.25,11375398.0,6.92014217376709
2020-03-13,7.210000038146973,6.929999828338623,7.0,7.150000095367432,14468523.0,6.8246917724609375
2020-03-16,7.329999923706055,7.019999980926514,7.25,7.099999904632568,13869960.0,6.776966571807861
2020-03-17,7.190000057220459,6.940000057220459,7.150000095367432,7.03000020980835,15045136.0,6.710151672363281
2020-03-18,7.119999885559082,6.900000095367432,7.090000152587891,6.909999847412109,12042022.0,6.595611095428467
2020-03-19,6.980000019073486,6.78000020980835,6.869999885559082,6.900000095367432,8670602.0,6.586066246032715
2020-03-20,7.019999980926514,6.889999866485596,6.949999809265137,7.019999980926514,6931494.0,6.700606346130371
2020-03-23,6.929999828338623,6.789999961853027,6.889999866485596,6.800000190734863,7654794.0,6.490616321563721
2020-03-24,6.940000057220459,6.809999942779541,6.860000133514404,6.900000095367432,6928628.0,6.586066246032715
2020-03-25,7.119999885559082,6.949999809265137,6.989999771118164,7.039999961853027,10444132.0,6.719696521759033
2020-03-26,7.010000228881836,6.880000114440918,6.980000019073486,6.900000095367432,8354832.0,6.586066246032715
2020-03-27,7.039999961853027,6.909999847412109,6.96999979019165,6.920000076293945,14341346.0,6.605156421661377
2020-03-30,6.860000133514404,6.690000057220459,6.860000133514404,6.760000228881836,13822041.0,6.4524359703063965
2020-03-31,6.829999923706055,6.71999979019165,6.820000171661377,6.760000228881836,7398620.0,6.4524359703063965
2020-04-01,6.840000152587891,6.71999979019165,6.739999771118164,6.730000019073486,6293612.0,6.423800945281982
2020-04-02,6.820000171661377,6.699999809265137,6.710000038146973,6.820000171661377,6385668.0,6.509706020355225
2020-04-03,6.820000171661377,6.739999771118164,6.820000171661377,6.78000020980835,5412123.0,6.471526145935059
2020-04-07,6.929999828338623,6.849999904632568,6.860000133514404,6.860000133514404,14047817.0,6.547886371612549
2020-04-08,6.849999904632568,6.789999961853027,6.829999923706055,6.820000171661377,8804997.0,6.509706020355225
2020-04-09,6.880000114440918,6.820000171661377,6.860000133514404,6.829999923706055,7334681.0,6.519250869750977
2020-04-10,6.860000133514404,6.789999961853027,6.860000133514404,6.809999942779541,6986532.0,6.5001606941223145
2020-04-13,6.809999942779541,6.739999771118164,6.800000190734863,6.769999980926514,6138655.0,6.461980819702148
2020-04-14,6.900000095367432,6.769999980926514,6.769999980926514,6.889999866485596,9482419.0,6.576520919799805
2020-04-15,6.929999828338623,6.869999885559082,6.909999847412109,6.869999885559082,10077978.0,6.557431221008301
2020-04-16,6.900000095367432,6.820000171661377,6.869999885559082,6.889999866485596,6713944.0,6.576520919799805
2020-04-17,6.940000057220459,6.880000114440918,6.880000114440918,6.909999847412109,9130778.0,6.595611095428467
2020-04-20,6.929999828338623,6.860000133514404,6.920000076293945,6.900000095367432,9464864.0,6.586066246032715
2020-04-21,6.880000114440918,6.760000228881836,6.869999885559082,6.820000171661377,7664160.0,6.509706020355225
2020-04-22,6.829999923706055,6.760000228881836,6.78000020980835,6.829999923706055,7179710.0,6.519250869750977
2020-04-23,6.860000133514404,6.789999961853027,6.860000133514404,6.789999961853027,6006265.0,6.4810709953308105
2020-04-24,6.809999942779541,6.679999828338623,6.789999961853027,6.699999809265137,8504538.0,6.39516544342041
2020-04-27,6.769999980926514,6.710000038146973,6.71999979019165,6.71999979019165,6383252.0,6.414255619049072
2020-04-28,6.800000190734863,6.599999904632568,6.760000228881836,6.659999847412109,9054409.0,6.356985569000244
2020-04-29,6.820000171661377,6.650000095367432,6.659999847412109,6.789999961853027,9087301.0,6.4810709953308105
2020-04-30,6.610000133514404,6.510000228881836,6.610000133514404,6.590000152587891,25373586.0,6.290170669555664
2020-05-06,6.550000190734863,6.449999809265137,6.550000190734863,6.480000019073486,18214771.0,6.18517541885376
2020-05-07,6.46999979019165,6.409999847412109,6.420000076293945,6.429999828338623,12216519.0,6.137449741363525
2020-05-08,6.489999771118164,6.440000057220459,6.449999809265137,6.449999809265137,9480379.0,6.1565399169921875
2020-05-11,6.5,6.429999828338623,6.449999809265137,6.460000038146973,9516443.0,6.166085243225098
2020-05-12,6.5,6.429999828338623,6.460000038146973,6.440000057220459,5903418.0,6.1469950675964355
2020-05-13,6.440000057220459,6.389999866485596,6.429999828338623,6.420000076293945,6789897.0,6.127904891967773
2020-05-14,6.409999847412109,6.320000171661377,6.409999847412109,6.320000171661377,9411040.0,6.032454967498779
2020-05-15,6.380000114440918,6.320000171661377,6.349999904632568,6.360000133514404,4673424.0,6.070634841918945
2020-05-18,6.409999847412109,6.320000171661377,6.360000133514404,6.369999885559082,5656715.0,6.080179691314697
2020-05-19,6.429999828338623,6.360000133514404,6.400000095367432,6.369999885559082,4742654.0,6.080179691314697
2020-05-20,6.389999866485596,6.309999942779541,6.369999885559082,6.320000171661377,4575474.0,6.032454967498779
2020-05-21,6.349999904632568,6.300000190734863,6.329999923706055,6.309999942779541,4071028.0,6.022909641265869
2020-05-22,6.309999942779541,6.130000114440918,6.309999942779541,6.130000114440918,9768912.0,5.851099491119385
2020-05-25,6.170000076293945,6.090000152587891,6.130000114440918,6.110000133514404,3955061.0,5.832009315490723
2020-05-26,6.199999809265137,6.110000133514404,6.130000114440918,6.179999828338623,5347658.0,5.898824214935303
2020-05-27,6.179999828338623,6.110000133514404,6.170000076293945,6.119999885559082,3917476.0,5.841554164886475
2020-05-28,6.179999828338623,6.099999904632568,6.130000114440918,6.110000133514404,5645728.0,5.832009315490723
2020-05-29,6.119999885559082,6.070000171661377,6.110000133514404,6.119999885559082,4542289.0,5.841554164886475
2020-06-01,6.21999979019165,6.119999885559082,6.130000114440918,6.210000038146973,8041318.0,5.927459716796875
2020-06-02,6.320000171661377,6.199999809265137,6.21999979019165,6.28000020980835,6694172.0,5.994275093078613
2020-06-03,6.329999923706055,6.21999979019165,6.289999961853027,6.239999771118164,5434878.0,5.956094264984131
2020-06-04,6.28000020980835,6.21999979019165,6.25,6.230000019073486,4106515.0,5.946549415588379
2020-06-05,6.25,6.179999828338623,6.25,6.21999979019165,4281697.0,5.937004566192627
2020-06-08,6.320000171661377,6.230000019073486,6.239999771118164,6.269999980926514,5934101.0,5.984729766845703
2020-06-09,6.289999961853027,6.230000019073486,6.260000228881836,6.25,4340166.0,5.965639591217041
2020-06-10,6.269999980926514,6.199999809265137,6.25,6.210000038146973,4160446.0,5.927459716796875
2020-06-11,6.230000019073486,6.139999866485596,6.210000038146973,6.150000095367432,5764520.0,5.870189666748047
2020-06-12,5.158329963684082,5.058330059051514,5.074999809265137,5.13332986831665,7052612.0,4.899775505065918
2020-06-15,5.175000190734863,5.099999904632568,5.125,5.11667013168335,8446578.0,4.883873462677002
2020-06-16,5.158329963684082,5.11667013168335,5.125,5.150000095367432,5166673.0,4.915687084197998
2020-06-17,5.150000095367432,5.125,5.150000095367432,5.150000095367432,5183826.0,4.915687084197998
2020-06-18,5.25832986831665,5.166669845581055,5.166669845581055,5.25,11167693.0,5.01113748550415
2020-06-19,5.308330059051514,5.224999904632568,5.24167013168335,5.283329963684082,8995687.0,5.042950630187988
2020-06-22,5.375,5.266670227050781,5.283329963684082,5.291669845581055,9084883.0,5.0509114265441895
2020-06-23,5.300000190734863,5.224999904632568,5.291669845581055,5.24167013168335,6111460.0,5.003186225891113
2020-06-24,5.283329963684082,5.233329772949219,5.24167013168335,5.275000095367432,8714253.0,5.034999847412109
2020-06-29,5.110000133514404,5.019999980926514,5.079999923706055,5.03000020980835,6720599.0,5.03000020980835
2020-06-30,5.119999885559082,5.0,5.039999961853027,5.070000171661377,10364042.0,5.070000171661377
2020-07-01,5.25,5.039999961853027,5.079999923706055,5.170000076293945,18820365.0,5.170000076293945
2020-07-02,5.28000020980835,5.170000076293945,5.179999828338623,5.28000020980835,21817309.0,5.28000020980835
2020-07-03,5.369999885559082,5.269999980926514,5.300000190734863,5.349999904632568,23555186.0,5.349999904632568
2020-07-06,5.889999866485596,5.449999809265137,5.449999809265137,5.889999866485596,58237581.0,5.889999866485596
2020-07-07,6.230000019073486,5.900000095367432,6.199999809265137,5.920000076293945,61769621.0,5.920000076293945
2020-07-08,6.130000114440918,5.889999866485596,5.960000038146973,6.059999942779541,41151602.0,6.059999942779541
2020-07-09,6.179999828338623,5.980000019073486,6.079999923706055,6.110000133514404,30896210.0,6.110000133514404
2020-07-10,6.119999885559082,5.949999809265137,6.079999923706055,5.960000038146973,26246718.0,5.960000038146973
2020-07-13,6.110000133514404,5.909999847412109,5.920000076293945,6.059999942779541,22415287.0,6.059999942779541
2020-07-14,6.130000114440918,5.880000114440918,6.050000190734863,5.960000038146973,24826915.0,5.960000038146973
2020-07-15,6.050000190734863,5.730000019073486,6.019999980926514,5.800000190734863,20005034.0,5.800000190734863
2020-07-16,5.929999828338623,5.559999942779541,5.809999942779541,5.590000152587891,22270503.0,5.590000152587891
2020-07-17,5.650000095367432,5.460000038146973,5.610000133514404,5.519999980926514,15466893.0,5.519999980926514
2020-07-20,5.769999980926514,5.570000171661377,5.610000133514404,5.75,16754825.0,5.75
2020-07-21,5.849999904632568,5.679999828338623,5.760000228881836,5.71999979019165,13166352.0,5.71999979019165
2020-07-22,5.880000114440918,5.650000095367432,5.699999809265137,5.769999980926514,18702997.0,5.769999980926514
2020-07-23,5.78000020980835,5.579999923706055,5.699999809265137,5.690000057220459,12902129.0,5.690000057220459
2020-07-24,5.769999980926514,5.46999979019165,5.690000057220459,5.510000228881836,16009841.0,5.510000228881836
2020-07-27,5.550000190734863,5.409999847412109,5.510000228881836,5.449999809265137,8996710.0,5.449999809265137
2020-07-28,5.5,5.429999828338623,5.489999771118164,5.460000038146973,6082497.0,5.460000038146973
2020-07-29,5.559999942779541,5.389999866485596,5.480000019073486,5.539999961853027,9691563.0,5.539999961853027
2020-07-30,5.590000152587891,5.480000019073486,5.550000190734863,5.5,8648452.0,5.5
2020-07-31,5.579999923706055,5.449999809265137,5.46999979019165,5.519999980926514,9225542.0,5.519999980926514
2020-08-03,5.670000076293945,5.539999961853027,5.559999942779541,5.599999904632568,16866848.0,5.599999904632568
2020-08-04,5.650000095367432,5.53000020980835,5.630000114440918,5.570000171661377,18432789.0,5.570000171661377
2020-08-05,5.590000152587891,5.480000019073486,5.579999923706055,5.510000228881836,11541251.0,5.510000228881836
2020-08-06,5.53000020980835,5.409999847412109,5.53000020980835,5.489999771118164,14195528.0,5.489999771118164
2020-08-07,5.480000019073486,5.349999904632568,5.480000019073486,5.440000057220459,13976946.0,5.440000057220459
2020-08-10,5.519999980926514,5.409999847412109,5.440000057220459,5.5,11582209.0,5.5
2020-08-11,5.510000228881836,5.380000114440918,5.489999771118164,5.389999866485596,11094347.0,5.389999866485596
2020-08-12,5.460000038146973,5.320000171661377,5.369999885559082,5.449999809265137,12611421.0,5.449999809265137
2020-08-13,5.519999980926514,5.440000057220459,5.449999809265137,5.489999771118164,8978508.0,5.489999771118164
2020-08-14,5.599999904632568,5.46999979019165,5.480000019073486,5.590000152587891,12232842.0,5.590000152587891
2020-08-17,5.820000171661377,5.590000152587891,5.659999847412109,5.75,30447156.0,5.75
2020-08-18,5.800000190734863,5.670000076293945,5.739999771118164,5.699999809265137,17369490.0,5.699999809265137
2020-08-19,5.71999979019165,5.599999904632568,5.710000038146973,5.619999885559082,17299698.0,5.619999885559082
2020-08-20,5.659999847412109,5.53000020980835,5.599999904632568,5.570000171661377,11500472.0,5.570000171661377
2020-08-21,5.619999885559082,5.539999961853027,5.570000171661377,5.590000152587891,10044389.0,5.590000152587891
2020-08-24,5.650000095367432,5.539999961853027,5.579999923706055,5.590000152587891,9364309.0,5.590000152587891
2020-08-25,5.650000095367432,5.519999980926514,5.599999904632568,5.539999961853027,10791792.0,5.539999961853027
2020-08-26,5.559999942779541,5.460000038146973,5.53000020980835,5.489999771118164,8562182.0,5.489999771118164
2020-08-27,5.53000020980835,5.409999847412109,5.480000019073486,5.5,7473077.0,5.5
2020-08-28,5.650000095367432,5.53000020980835,5.539999961853027,5.630000114440918,15080892.0,5.630000114440918
2020-08-31,6.070000171661377,5.809999942779541,5.900000095367432,5.829999923706055,44530763.0,5.829999923706055
2020-09-01,6.019999980926514,5.829999923706055,5.840000152587891,5.940000057220459,30911961.0,5.940000057220459
2020-09-02,5.96999979019165,5.829999923706055,5.920000076293945,5.880000114440918,19403625.0,5.880000114440918
2020-09-03,5.920000076293945,5.760000228881836,5.869999885559082,5.78000020980835,14342276.0,5.78000020980835
2020-09-04,5.920000076293945,5.71999979019165,5.730000019073486,5.820000171661377,16175734.0,5.820000171661377
2020-09-07,6.119999885559082,5.820000171661377,5.820000171661377,6.050000190734863,42468590.0,6.050000190734863
2020-09-08,6.139999866485596,6.019999980926514,6.090000152587891,6.070000171661377,22970222.0,6.070000171661377
2020-09-09,6.170000076293945,5.96999979019165,6.059999942779541,6.079999923706055,26704704.0,6.079999923706055
2020-09-10,6.190000057220459,5.980000019073486,6.110000133514404,6.010000228881836,19941915.0,6.010000228881836
2020-09-11,6.110000133514404,5.960000038146973,6.0,6.03000020980835,18041152.0,6.03000020980835
2020-09-14,6.039999961853027,5.96999979019165,6.03000020980835,6.0,12390113.0,6.0
2020-09-15,6.03000020980835,5.980000019073486,6.0,6.0,7100336.0,6.0
2020-09-16,6.070000171661377,5.980000019073486,5.980000019073486,6.0,9145623.0,6.0
2020-09-17,6.059999942779541,5.980000019073486,6.019999980926514,6.010000228881836,9016369.0,6.010000228881836
2020-09-18,6.050000190734863,5.989999771118164,6.010000228881836,6.039999961853027,12436894.0,6.039999961853027
2020-09-21,6.070000171661377,5.980000019073486,6.059999942779541,5.980000019073486,12236861.0,5.980000019073486
2020-09-22,6.010000228881836,5.920000076293945,5.949999809265137,5.929999828338623,9536749.0,5.929999828338623
2020-09-23,6.0,5.820000171661377,5.980000019073486,5.849999904632568,15774533.0,5.849999904632568
2020-09-24,5.860000133514404,5.739999771118164,5.829999923706055,5.78000020980835,10689827.0,5.78000020980835
2020-09-25,5.820000171661377,5.730000019073486,5.760000228881836,5.760000228881836,8505690.0,5.760000228881836
2020-09-28,5.789999961853027,5.690000057220459,5.75,5.760000228881836,6985727.0,5.760000228881836
2020-09-29,5.789999961853027,5.71999979019165,5.769999980926514,5.739999771118164,6655203.0,5.739999771118164
2020-09-30,5.800000190734863,5.699999809265137,5.75,5.71999979019165,5940712.0,5.71999979019165
2020-10-09,5.809999942779541,5.75,5.769999980926514,5.769999980926514,5202133.0,5.769999980926514
2020-10-12,5.909999847412109,5.789999961853027,5.789999961853027,5.909999847412109,11516345.0,5.909999847412109
2020-10-13,5.900000095367432,5.809999942779541,5.900000095367432,5.860000133514404,5820661.0,5.860000133514404
2020-10-14,5.869999885559082,5.78000020980835,5.860000133514404,5.840000152587891,5395897.0,5.840000152587891
2020-10-15,5.949999809265137,5.769999980926514,5.809999942779541,5.869999885559082,8805897.0,5.869999885559082
2020-10-16,5.880000114440918,5.820000171661377,5.860000133514404,5.840000152587891,5859000.0,5.840000152587891
2020-10-19,5.900000095367432,5.789999961853027,5.860000133514404,5.820000171661377,5352408.0,5.820000171661377
2020-10-20,5.860000133514404,5.760000228881836,5.769999980926514,5.849999904632568,3459111.0,5.849999904632568
2020-10-21,5.849999904632568,5.730000019073486,5.849999904632568,5.789999961853027,5271499.0,5.789999961853027
2020-10-22,5.820000171661377,5.75,5.789999961853027,5.800000190734863,3855068.0,5.800000190734863
2020-10-23,5.809999942779541,5.760000228881836,5.769999980926514,5.760000228881836,4359409.0,5.760000228881836
2020-10-26,5.809999942779541,5.71999979019165,5.75,5.739999771118164,3930696.0,5.739999771118164
2020-10-27,5.730000019073486,5.650000095367432,5.710000038146973,5.659999847412109,2729496.0,5.659999847412109