Date,High,Low,Open,Close,Volume,Adj Close
2010-01-04,7.1638898849487305,6.944439888000488,7.13332986831665,6.9611101150512695,18251273.0,4.98361349105835
2010-01-05,7.097219944000244,6.811110019683838,7.0,7.025000095367432,28792678.0,5.029353618621826
2010-01-06,7.055560111999512,6.902780055999756,7.025000095367432,6.919439792633057,21475934.0,4.9537811279296875
2010-01-07,6.980559825897217,6.694439888000488,6.916669845581055,6.71943998336792,23194750.0,4.810596466064453
2010-01-08,7.388889789581299,6.71943998336792,6.724999904632568,7.319439888000488,73049484.0,5.240149021148682
2010-01-11,7.550000190734863,7.186110019683838,7.497220039367676,7.263889789581299,53246708.0,5.200380325317383
2010-01-12,7.9138898849487305,7.166669845581055,7.25,7.769440174102783,62922641.0,5.562314987182617
2010-01-13,7.855559825897217,7.5,7.513889789581299,7.605559825897217,51861046.0,5.444989204406738
2010-01-14,7.888889789581299,7.636109828948975,7.647220134735107,7.813889980316162,45397297.0,5.594137668609619
2010-01-15,7.888889789581299,7.666669845581055,7.861110210418701,7.738890171051025,35878598.0,5.540443420410156
2010-01-18,7.730559825897217,7.5,7.652780055999756,7.641670227050781,33038878.0,5.470841884613037
2010-01-19,7.830560207366943,7.625,7.666669845581055,7.661109924316406,29834536.0,5.484759330749512
2010-01-20,7.71943998336792,7.191669940948486,7.694439888000488,7.236110210418701,44691812.0,5.180492401123047
2010-01-21,7.441669940948486,7.252779960632324,7.252779960632324,7.308330059051514,22986371.0,5.232196807861328
2010-01-22,7.208330154418945,6.980559825897217,7.194439888000488,7.144440174102783,28440206.0,5.114863872528076
2010-01-25,7.222219944000244,7.041669845581055,7.083330154418945,7.108329772949219,13691887.0,5.0890116691589355
2010-01-26,7.158329963684082,6.852779865264893,7.099999904632568,6.891670227050781,20309624.0,4.933900356292725
2010-01-27,6.988890171051025,6.808330059051514,6.933330059051514,6.841670036315918,15685413.0,4.898104667663574
2010-01-28,6.938889980316162,6.824999809265137,6.875,6.875,12937432.0,4.921965599060059
2010-01-29,7.025000095367432,6.808330059051514,6.84443998336792,6.902780055999756,16509510.0,4.941854000091553
2010-02-01,7.313889980316162,6.902780055999756,6.944439888000488,7.1638898849487305,30493934.0,5.128788471221924
2010-02-02,7.25,7.058330059051514,7.21943998336792,7.102779865264893,20078993.0,5.085037708282471
2010-02-03,7.166669845581055,6.6972198486328125,7.161109924316406,7.0861101150512695,25332700.0,5.073104381561279
2010-02-04,7.091670036315918,6.861110210418701,7.0,7.005559921264648,20688225.0,5.015436172485352
2010-02-05,6.938889980316162,6.752779960632324,6.830560207366943,6.827779769897461,16825057.0,4.888159275054932
2010-02-08,6.9138898849487305,6.769440174102783,6.800000190734863,6.838890075683594,8332773.0,4.896113872528076
2010-02-09,6.888889789581299,6.813889980316162,6.838890075683594,6.838890075683594,6991614.0,4.896113872528076
2010-02-10,6.958330154418945,6.855559825897217,6.911109924316406,6.9472198486328125,10589307.0,4.973669052124023
2010-02-11,7.047220230102539,6.930560111999512,6.983329772949219,6.994440078735352,12264682.0,5.007474899291992
2010-02-12,7.066669940948486,6.944439888000488,7.066669940948486,7.027780055999756,11651771.0,5.031344890594482
2010-02-22,7.013889789581299,6.916669845581055,6.986110210418701,6.949999809265137,10220559.0,4.9756598472595215
2010-02-23,6.952779769897461,6.786109924316406,6.949999809265137,6.90556001663208,10505031.0,4.943843841552734
2010-02-24,7.222219944000244,6.833330154418945,6.838890075683594,7.213890075683594,22528386.0,5.164584159851074
2010-02-25,7.275000095367432,7.169439792633057,7.222219944000244,7.25832986831665,22466240.0,5.196400165557861
2010-02-26,7.244440078735352,7.161109924316406,7.222219944000244,7.180560111999512,15472555.0,5.140722751617432
2010-03-01,7.49167013168335,7.169439792633057,7.169439792633057,7.327779769897461,26748969.0,5.246120929718018
2010-03-02,7.380559921264648,7.263889789581299,7.330560207366943,7.361110210418701,19037751.0,5.269982814788818
2010-03-03,7.380559921264648,7.305560111999512,7.355559825897217,7.34443998336792,17379756.0,5.258048057556152
2010-03-04,7.483329772949219,7.050000190734863,7.363890171051025,7.058330059051514,25149935.0,5.053215980529785
2010-03-05,7.138889789581299,7.0,7.099999904632568,7.069439888000488,14385741.0,5.061169147491455
2010-03-08,7.138889789581299,7.011109828948975,7.074999809265137,7.105559825897217,11162923.0,5.0870280265808105
2010-03-09,7.21943998336792,7.013889789581299,7.105559825897217,7.1777801513671875,16909135.0,5.138732433319092
2010-03-10,7.208330154418945,7.025000095367432,7.1777801513671875,7.058330059051514,11890217.0,5.053215980529785
2010-03-11,7.11667013168335,6.958330154418945,7.058330059051514,7.055560111999512,11624263.0,5.051232814788818
2010-03-12,7.077779769897461,6.911109924316406,7.058330059051514,6.925000190734863,12755063.0,4.957761764526367
2010-03-15,7.0,6.861110210418701,6.944439888000488,6.994440078735352,10317953.0,5.007474899291992
2010-03-16,7.069439888000488,6.972219944000244,6.99167013168335,7.044439792633057,8958759.0,5.043271064758301
2010-03-17,7.483329772949219,7.066669940948486,7.083330154418945,7.463890075683594,50978409.0,5.343564987182617
2010-03-18,7.455560207366943,7.347219944000244,7.416669845581055,7.430560111999512,25608572.0,5.319703102111816
2010-03-19,7.486110210418701,7.375,7.430560111999512,7.449999809265137,19418688.0,5.333620548248291
2010-03-22,7.486110210418701,7.222219944000244,7.486110210418701,7.352779865264893,20798403.0,5.264018535614014
2010-03-23,7.477779865264893,7.338890075683594,7.391670227050781,7.4611101150512695,25293698.0,5.3415751457214355
2010-03-24,7.583330154418945,7.430560111999512,7.527780055999756,7.49167013168335,26202276.0,5.363453388214111
2010-03-25,7.827779769897461,7.3361101150512695,7.444439888000488,7.6638898849487305,58005987.0,5.486749649047852
2010-03-26,7.513889789581299,7.191669940948486,7.4472198486328125,7.3222198486328125,57043200.0,5.24213981628418
2010-03-29,7.402780055999756,7.272220134735107,7.333330154418945,7.347219944000244,28980710.0,5.260037899017334
2010-03-30,7.375,7.263889789581299,7.375,7.300000190734863,21727232.0,5.226232528686523
2010-03-31,7.380559921264648,7.28056001663208,7.338890075683594,7.294439792633057,16924021.0,5.222251892089844
2010-04-01,7.452779769897461,7.319439888000488,7.319439888000488,7.419439792633057,27389178.0,5.311742305755615
2010-04-02,7.49167013168335,7.391670227050781,7.4138898849487305,7.422220230102539,20612970.0,5.313732147216797
2010-04-06,7.466670036315918,7.294439792633057,7.438889980316162,7.349999904632568,22201334.0,5.262027740478516
2010-04-07,7.352779865264893,7.244440078735352,7.319439888000488,7.291669845581055,18118685.0,5.220268726348877
2010-04-08,7.316669940948486,7.213890075683594,7.294439792633057,7.233329772949219,17157867.0,5.178501129150391
2010-04-09,7.352779865264893,7.238890171051025,7.238890171051025,7.347219944000244,15897834.0,5.260037899017334
2010-04-12,7.372220039367676,7.113890171051025,7.372220039367676,7.13332986831665,33912033.0,5.106910705566406
2010-04-13,7.213890075683594,6.997220039367676,7.108329772949219,7.161109924316406,21656240.0,5.126798152923584
2010-04-14,7.191669940948486,7.055560111999512,7.166669845581055,7.150000095367432,13961239.0,5.118844032287598
2010-04-15,7.144440174102783,6.958330154418945,7.144440174102783,7.011109828948975,17569440.0,5.019410133361816
2010-04-16,7.0388898849487305,6.886109828948975,6.980559825897217,7.002779960632324,12446705.0,5.013445854187012
2010-04-19,6.888889789581299,6.388889789581299,6.888889789581299,6.444439888000488,30100047.0,4.613717555999756
2010-04-20,6.50832986831665,6.286109924316406,6.449999809265137,6.394440174102783,15903745.0,4.577920913696289
2010-04-21,6.599999904632568,6.391670227050781,6.425000190734863,6.574999809265137,15937992.0,4.707188606262207
2010-04-22,6.705560207366943,6.5,6.5527801513671875,6.597219944000244,17394977.0,4.72309684753418
2010-04-23,6.6777801513671875,6.522220134735107,6.599999904632568,6.602779865264893,9700503.0,4.727077007293701
2010-04-26,6.638889789581299,6.452779769897461,6.638889789581299,6.46943998336792,11794601.0,4.631616592407227
2010-04-28,6.375,6.166669845581055,6.277780055999756,6.294439792633057,13177091.0,4.506330490112305
2010-04-29,6.402780055999756,6.158329963684082,6.333330154418945,6.172220230102539,10118643.0,4.418829441070557
2010-04-30,6.244440078735352,5.930560111999512,6.144440174102783,6.088890075683594,13001890.0,4.359172344207764
2010-05-04,6.0388898849487305,5.808330059051514,5.9472198486328125,5.852779865264893,10624457.0,4.1901350021362305
2010-05-05,5.958330154418945,5.683330059051514,5.8027801513671875,5.949999809265137,12872545.0,4.259737491607666
2010-05-06,5.933330059051514,5.613890171051025,5.911109924316406,5.647220134735107,10987747.0,4.042970657348633
2010-05-07,5.708330154418945,5.472219944000244,5.513889789581299,5.583330154418945,12323819.0,3.9972307682037354
2010-05-10,5.699999809265137,5.513889789581299,5.588890075683594,5.666669845581055,11059495.0,4.0568952560424805
2010-05-11,5.886109828948975,5.630559921264648,5.833330154418945,5.658329963684082,16030674.0,4.050924301147461
2010-05-12,5.763889789581299,5.558330059051514,5.658329963684082,5.755559921264648,10574961.0,4.1205339431762695
2010-05-13,5.894440174102783,5.691669940948486,5.772220134735107,5.891670227050781,10917468.0,4.217978477478027
2010-05-14,5.916669845581055,5.699999809265137,5.833330154418945,5.747220039367676,15858331.0,4.114563465118408
2010-05-17,5.61667013168335,5.262499809265137,5.5625,5.270830154418945,7629370.0,3.8177905082702637
2010-05-18,5.36667013168335,4.958330154418945,5.183330059051514,5.337500095367432,14284930.0,3.8660812377929688
2010-05-19,5.279170036315918,5.074999809265137,5.233329772949219,5.162499904632568,10603678.0,3.7393245697021484
2010-05-20,5.1875,4.941669940948486,5.125,4.954170227050781,9458196.0,3.588426113128662
2010-05-21,5.066669940948486,4.729169845581055,4.74167013168335,5.00832986831665,11536056.0,3.627655506134033
2010-05-24,5.324999809265137,5.037499904632568,5.0625,5.245830059051514,15498569.0,3.7996819019317627
2010-05-25,5.208330154418945,5.079170227050781,5.19582986831665,5.11667013168335,11861232.0,3.7061285972595215
2010-05-26,5.3125,5.108329772949219,5.11667013168335,5.25832986831665,13088016.0,3.8087360858917236
2010-05-27,5.300000190734863,5.150000095367432,5.270830154418945,5.283329963684082,13470545.0,3.826845169067383
2010-05-28,5.349999904632568,5.208330154418945,5.349999904632568,5.216670036315918,10884814.0,3.778561592102051
2010-05-31,5.199999809265137,4.9375,5.19582986831665,4.94582986831665,10168318.0,3.5823850631713867
2010-06-01,4.933330059051514,4.733329772949219,4.933330059051514,4.779170036315918,9719007.0,3.4616692066192627
2010-06-02,4.895830154418945,4.754169940948486,4.754169940948486,4.879169940948486,7746641.0,3.5341014862060547
2010-06-03,4.941669940948486,4.8125,4.916669845581055,4.816669940948486,7097107.0,3.4888315200805664
2010-06-04,4.900000095367432,4.754169940948486,4.795829772949219,4.88332986831665,6565385.0,3.5371150970458984
2010-06-07,4.795829772949219,4.712500095367432,4.75,4.770830154418945,9322805.0,3.4556291103363037
2010-06-08,4.82082986831665,4.716670036315918,4.766670227050781,4.779170036315918,6780430.0,3.4616692066192627
2010-06-09,5.0,4.766670227050781,4.791669845581055,4.99167013168335,15704059.0,3.615588665008545
2010-06-10,4.99167013168335,4.891670227050781,4.933330059051514,4.904170036315918,12322171.0,3.5522093772888184
2010-06-11,4.983329772949219,4.912499904632568,4.9375,4.92917013168335,8646795.0,3.5703182220458984
2010-06-15,4.92917013168335,4.92917013168335,4.92917013168335,4.92917013168335,0.0,3.5703182220458984
2010-06-17,4.983329772949219,4.875,4.966670036315918,4.879169940948486,6846022.0,3.5341014862060547
2010-06-18,4.941669940948486,4.74167013168335,4.908329963684082,4.75,8705976.0,3.4405407905578613
2010-06-21,4.979169845581055,4.75832986831665,4.75832986831665,4.974999904632568,13923077.0,3.603513479232788
2010-06-22,5.095829963684082,4.970829963684082,4.99167013168335,4.99167013168335,14278306.0,3.615588665008545
2010-06-23,5.020830154418945,4.841670036315918,4.970829963684082,4.933330059051514,8211363.0,3.573331594467163
2010-06-24,4.987500190734863,4.849999904632568,4.954170227050781,4.933330059051514,6978996.0,3.573331594467163
2010-06-25,4.920829772949219,4.808330059051514,4.916669845581055,4.858329772949219,5953378.0,3.5190067291259766
2010-06-28,4.900000095367432,4.783329963684082,4.841670036315918,4.795829772949219,5790130.0,3.47373628616333
2010-06-29,4.862500190734863,4.541669845581055,4.833330154418945,4.545829772949219,11710003.0,3.2926554679870605
2010-06-30,4.558330059051514,4.379169940948486,4.504169940948486,4.38332986831665,7791593.0,3.174952745437622
2010-07-01,4.454170227050781,4.349999904632568,4.408329963684082,4.36667013168335,5928806.0,3.162885904312134
2010-07-02,4.466670036315918,4.25,4.36667013168335,4.462500095367432,8896390.0,3.232297420501709
2010-07-05,4.425000190734863,4.30417013168335,4.395830154418945,4.379169940948486,6319133.0,3.1719393730163574
2010-07-06,4.479169845581055,4.375,4.375,4.466670036315918,8032289.0,3.2353177070617676
2010-07-07,4.49167013168335,4.404170036315918,4.462500095367432,4.470829963684082,8113243.0,3.2383315563201904
2010-07-08,4.55417013168335,4.441669940948486,4.49167013168335,4.533329963684082,9592198.0,3.2836012840270996
2010-07-09,4.675000190734863,4.487500190734863,4.529170036315918,4.662499904632568,13173214.0,3.377161741256714
2010-07-12,4.862500190734863,4.629169940948486,4.662499904632568,4.845829963684082,17590068.0,3.5099525451660156
2010-07-13,4.770830154418945,4.658329963684082,4.770830154418945,4.6875,13146324.0,3.3952698707580566
2010-07-14,4.808330059051514,4.691669940948486,4.762499809265137,4.716670036315918,9512031.0,3.4163992404937744
2010-07-15,4.791669845581055,4.620830059051514,4.704170227050781,4.63332986831665,10113312.0,3.3560335636138916
2010-07-16,4.67917013168335,4.533329963684082,4.595829963684082,4.654170036315918,6467030.0,3.3711283206939697
2010-07-19,4.783329963684082,4.583330154418945,4.641670227050781,4.775000095367432,11046821.0,3.458648443222046
2010-07-20,4.908329963684082,4.754169940948486,4.783329963684082,4.887499809265137,18979745.0,3.540135145187378
2010-07-21,4.995830059051514,4.86667013168335,4.895830154418945,4.88332986831665,17095390.0,3.5371150970458984
2010-07-22,5.091670036315918,4.841670036315918,4.88332986831665,5.087500095367432,23972633.0,3.684999704360962
2010-07-23,5.108329772949219,4.962500095367432,5.079170227050781,5.0625,15242091.0,3.666891574859619
2010-07-26,5.091670036315918,5.00832986831665,5.058330059051514,5.079170227050781,12162132.0,3.678967237472534
2010-07-27,5.066669940948486,4.99167013168335,5.0625,5.0,11422863.0,3.621621608734131
2010-07-28,5.129169940948486,4.949999809265137,4.983329772949219,5.125,21390956.0,3.7121622562408447
2010-07-29,5.233329772949219,5.11667013168335,5.166669845581055,5.1875,20670252.0,3.757432460784912
2010-07-30,5.229169845581055,5.125,5.175000190734863,5.170829772949219,12116827.0,3.745358467102051
2010-08-02,5.291669845581055,5.112500190734863,5.150000095367432,5.262499809265137,19096186.0,3.8117568492889404
2010-08-03,5.308330059051514,5.1875,5.266670227050781,5.191669940948486,19462762.0,3.760453224182129
2010-08-04,5.208330154418945,5.066669940948486,5.166669845581055,5.191669940948486,17481727.0,3.760453224182129
2010-08-05,5.199999809265137,5.099999904632568,5.170829772949219,5.120830059051514,13926406.0,3.709141254425049
2010-08-06,5.199999809265137,5.025000095367432,5.112500190734863,5.17917013168335,17206899.0,3.751399040222168
2010-08-09,5.61667013168335,5.141670227050781,5.166669845581055,5.474999904632568,41673529.0,3.9656753540039062
2010-08-10,5.579170227050781,5.308330059051514,5.4375,5.316669940948486,29392438.0,3.8509938716888428
2010-08-11,5.454170227050781,5.266670227050781,5.30417013168335,5.420829772949219,17815486.0,3.926439046859741
2010-08-12,5.487500190734863,5.295829772949219,5.333330154418945,5.341670036315918,18260074.0,3.8691015243530273
2010-08-13,5.412499904632568,5.254169940948486,5.32082986831665,5.400000095367432,11426136.0,3.9113521575927734
2010-08-16,5.537499904632568,5.370830059051514,5.375,5.516670227050781,18420785.0,3.9958581924438477
2010-08-17,5.57082986831665,5.483329772949219,5.541669845581055,5.566669940948486,15608585.0,4.032074451446533
2010-08-18,5.57082986831665,5.441669940948486,5.533329963684082,5.462500095367432,18619371.0,3.9566216468811035
2010-08-19,5.495830059051514,5.38332986831665,5.462500095367432,5.425000190734863,17349099.0,3.9294593334198
2010-08-20,5.395830154418945,5.199999809265137,5.395830154418945,5.204170227050781,17721262.0,3.76950740814209
2010-08-23,5.254169940948486,5.154170036315918,5.204170227050781,5.183330059051514,10440953.0,3.7544119358062744
2010-08-24,5.283329963684082,5.125,5.199999809265137,5.25,9853793.0,3.8027026653289795
2010-08-25,5.229169845581055,4.995830059051514,5.137499809265137,5.00832986831665,15242319.0,3.627655506134033
2010-08-26,5.129169940948486,5.016670227050781,5.045829772949219,5.041669845581055,8263479.0,3.651803970336914
2010-08-27,5.141670227050781,5.041669845581055,5.041669845581055,5.091670036315918,7072282.0,3.688020706176758
2010-08-30,5.199999809265137,5.104169845581055,5.104169845581055,5.1875,13287785.0,3.757432460784912
2010-08-31,5.158329963684082,5.074999809265137,5.158329963684082,5.104169845581055,11395877.0,3.6970748901367188
2010-09-01,5.191669940948486,5.0,5.129169940948486,5.050000190734863,16901506.0,3.6578385829925537
2010-09-02,5.224999904632568,5.083330154418945,5.125,5.199999809265137,23751951.0,3.766486167907715
2010-09-03,5.199999809265137,5.07082986831665,5.199999809265137,5.137499809265137,17131819.0,3.7212154865264893
2010-09-06,5.3125,5.112500190734863,5.166669845581055,5.233329772949219,20751821.0,3.790628433227539
2010-09-07,5.279170036315918,5.145830154418945,5.229169845581055,5.220829963684082,13162776.0,3.781574249267578
2010-09-08,5.199999809265137,5.095829963684082,5.175000190734863,5.166669845581055,16130544.0,3.742344617843628
2010-09-09,5.166669845581055,5.00832986831665,5.145830154418945,5.025000095367432,16907981.0,3.6397297382354736
2010-09-10,5.087500095367432,5.004169940948486,5.041669845581055,5.083330154418945,14322679.0,3.6819796562194824
2010-09-13,5.154170036315918,5.020830154418945,5.0625,5.120830059051514,16667491.0,3.709141254425049
2010-09-14,5.183330059051514,5.066669940948486,5.129169940948486,5.087500095367432,13573167.0,3.684999704360962
2010-09-15,5.083330154418945,4.979169845581055,5.083330154418945,5.0,12333598.0,3.621621608734131
2010-09-16,5.041669845581055,4.800000190734863,5.033329963684082,4.837500095367432,13318639.0,3.5039191246032715
2010-09-17,4.895830154418945,4.8125,4.891670227050781,4.82082986831665,6646829.0,3.491844892501831
2010-09-20,4.86667013168335,4.74167013168335,4.816669940948486,4.754169940948486,8754663.0,3.443561315536499
2010-09-21,4.795829772949219,4.720829963684082,4.791669845581055,4.737500190734863,6375226.0,3.4314868450164795
2010-09-27,4.862500190734863,4.75,4.791669845581055,4.841670036315918,9843171.0,3.506939649581909
2010-09-28,4.82082986831665,4.720829963684082,4.808330059051514,4.729169845581055,8061264.0,3.425452947616577
2010-09-29,4.783329963684082,4.670829772949219,4.729169845581055,4.675000190734863,8763125.0,3.386215925216675
2010-09-30,4.829170227050781,4.587500095367432,4.654170036315918,4.80417013168335,12560465.0,3.4797778129577637
2010-10-08,4.933330059051514,4.716670036315918,4.75832986831665,4.891670227050781,18962107.0,3.543156147003174
2010-10-11,5.1875,4.879169940948486,4.908329963684082,5.120830059051514,30441075.0,3.709141254425049
2010-10-12,5.13332986831665,5.029170036315918,5.079170227050781,5.095829963684082,19509245.0,3.6910340785980225
2010-10-13,5.362500190734863,5.112500190734863,5.112500190734863,5.229169845581055,28677116.0,3.7876152992248535
2010-10-14,5.479169845581055,5.300000190734863,5.470829963684082,5.329170227050781,50455160.0,3.8600478172302246
2010-10-15,5.579170227050781,5.24167013168335,5.333330154418945,5.579170227050781,55403660.0,4.041128158569336
2010-10-18,5.849999904632568,5.495830059051514,5.645830154418945,5.537499904632568,59578654.0,4.010946273803711
2010-10-19,5.650000095367432,5.479169845581055,5.5,5.625,28824574.0,4.074324607849121
2010-10-20,5.566669940948486,5.333330154418945,5.5,5.462500095367432,43805621.0,3.9566216468811035
2010-10-21,5.466670036315918,5.30417013168335,5.466670036315918,5.379169940948486,25560881.0,3.896263837814331
2010-10-22,5.433330059051514,5.341670036315918,5.36667013168335,5.38332986831665,16984231.0,3.8992767333984375
2010-10-25,5.683330059051514,5.354169845581055,5.400000095367432,5.629169940948486,32462348.0,4.0773444175720215
2010-10-26,5.75832986831665,5.566669940948486,5.666669845581055,5.620830059051514,33484088.0,4.0713043212890625
2010-10-27,5.733329772949219,5.512499809265137,5.612500190734863,5.558330059051514,27193366.0,4.026033878326416
2010-10-28,5.654170036315918,5.541669845581055,5.587500095367432,5.595829963684082,18793459.0,4.053195953369141
2010-10-29,5.654170036315918,5.400000095367432,5.587500095367432,5.441669940948486,24933888.0,3.9415338039398193
2010-11-01,5.533329963684082,5.420829772949219,5.44582986831665,5.504169940948486,24080578.0,3.986804246902466
2010-11-02,5.529170036315918,5.433330059051514,5.5,5.462500095367432,26870326.0,3.9566216468811035
2010-11-03,5.574999809265137,5.433330059051514,5.458330154418945,5.487500190734863,21836523.0,3.9747297763824463
2010-11-04,5.5625,5.470829963684082,5.479169845581055,5.541669845581055,19173257.0,4.0139665603637695
2010-11-05,6.095829963684082,5.591670036315918,5.591670036315918,6.095829963684082,78818656.0,4.415358066558838
2010-11-08,6.704170227050781,6.237500190734863,6.237500190734863,6.704170227050781,114562979.0,4.855993747711182
2010-11-09,6.779170036315918,6.44582986831665,6.775000095367432,6.550000190734863,65870228.0,4.744325160980225
2010-11-10,6.566669940948486,6.295829772949219,6.49167013168335,6.504169940948486,47307058.0,4.711128234863281
2010-11-11,6.49167013168335,6.291669845581055,6.408329963684082,6.30417013168335,40830533.0,4.566263675689697
2010-11-12,6.287499904632568,5.720829963684082,6.287499904632568,5.74167013168335,50546910.0,4.1588311195373535
2010-11-15,5.916669845581055,5.720829963684082,5.770830154418945,5.895830154418945,30161696.0,4.270493984222412
2010-11-16,5.954170227050781,5.591670036315918,5.916669845581055,5.645830154418945,27900756.0,4.089412212371826
2010-11-17,5.75,5.525000095367432,5.55417013168335,5.69582986831665,19356283.0,4.125628471374512
2010-11-18,5.800000190734863,5.637499809265137,5.712500095367432,5.720829963684082,13772803.0,4.143736839294434
2010-11-19,5.970829963684082,5.737500190734863,5.737500190734863,5.954170227050781,30876243.0,4.312750816345215
2010-11-22,5.941669940948486,5.8125,5.849999904632568,5.875,22686608.0,4.255405426025391
2010-11-23,5.858329772949219,5.404170036315918,5.845829963684082,5.579170227050781,24379172.0,4.041128158569336
2010-11-24,5.720829963684082,5.495830059051514,5.537499904632568,5.708330154418945,14945789.0,4.134682655334473
2010-11-25,5.958330154418945,5.691669940948486,5.74167013168335,5.904170036315918,25672116.0,4.276534080505371
2010-11-26,5.891670227050781,5.708330154418945,5.891670227050781,5.754169940948486,16147193.0,4.1678853034973145
2010-11-29,5.795829772949219,5.595829963684082,5.745830059051514,5.724999904632568,12018595.0,4.146756649017334
2010-11-30,5.795829772949219,5.458330154418945,5.712500095367432,5.566669940948486,16504843.0,4.032074451446533
2010-12-01,5.949999809265137,5.541669845581055,5.5625,5.912499904632568,37469338.0,4.282567501068115
2010-12-02,5.983329772949219,5.816669940948486,5.979169845581055,5.845829963684082,24247599.0,4.234276294708252
2010-12-03,5.900000095367432,5.666669845581055,5.841670036315918,5.75832986831665,14169039.0,4.170898914337158
2010-12-06,5.787499904632568,5.645830154418945,5.754169940948486,5.708330154418945,10607489.0,4.134682655334473
2010-12-07,5.808330059051514,5.666669845581055,5.716670036315918,5.800000190734863,12661263.0,4.201081275939941
2010-12-08,5.870830059051514,5.704170227050781,5.82082986831665,5.708330154418945,11915268.0,4.134682655334473
2010-12-09,5.691669940948486,5.516670227050781,5.691669940948486,5.529170036315918,11162465.0,4.004912376403809
2010-12-10,5.61667013168335,5.504169940948486,5.525000095367432,5.591670036315918,6617122.0,4.050182819366455
2010-12-13,5.779170036315918,5.604169845581055,5.604169845581055,5.75,11531338.0,4.164865493774414
2010-12-14,5.816669940948486,5.729169845581055,5.783329963684082,5.808330059051514,13177373.0,4.207115173339844
2010-12-15,5.845829963684082,5.716670036315918,5.816669940948486,5.724999904632568,13504831.0,4.146756649017334
2010-12-16,5.891670227050781,5.720829963684082,5.720829963684082,5.875,23425798.0,4.255405426025391
2010-12-17,5.875,5.875,5.875,5.875,0.0,4.255405426025391
2010-12-20,5.94582986831665,5.666669845581055,5.912499904632568,5.729169845581055,18612439.0,4.149776935577393
2010-12-21,6.104169845581055,5.75832986831665,5.75832986831665,6.029170036315918,32853562.0,4.367074966430664
2010-12-22,6.058330059051514,5.875,5.995830059051514,5.920829772949219,21481695.0,4.288601398468018
2010-12-23,6.041669845581055,5.854169845581055,5.916669845581055,5.974999904632568,18970884.0,4.327837944030762
2010-12-24,6.104169845581055,5.875,5.916669845581055,6.058330059051514,29306525.0,4.388195991516113
2010-12-27,6.162499904632568,5.92917013168335,6.041669845581055,6.137499809265137,38593837.0,4.445540904998779
2010-12-28,6.279170036315918,5.941669940948486,6.125,6.020830154418945,46619571.0,4.3610334396362305
2010-12-29,6.262499809265137,5.841670036315918,5.895830154418945,6.25,30340143.0,4.5270280838012695
2010-12-30,6.279170036315918,6.083330154418945,6.191669940948486,6.091670036315918,28498692.0,4.412344932556152
2010-12-31,6.1875,5.987500190734863,6.058330059051514,6.099999904632568,30652186.0,4.4183783531188965
2011-01-04,6.370830059051514,6.033329963684082,6.095829963684082,6.32082986831665,43691684.0,4.578330993652344
2011-01-05,6.625,6.237500190734863,6.32082986831665,6.595829963684082,60509135.0,4.777520179748535
2011-01-06,6.666669845581055,6.400000095367432,6.583330154418945,6.566669940948486,36406654.0,4.756398677825928
2011-01-07,6.74167013168335,6.487500190734863,6.566669940948486,6.587500095367432,36597488.0,4.771486759185791
2011-01-10,6.708330154418945,6.416669845581055,6.595829963684082,6.537499904632568,40480580.0,4.735270023345947
2011-01-11,6.57082986831665,6.208330154418945,6.44582986831665,6.375,26353976.0,4.617568016052246
2011-01-12,6.55417013168335,6.279170036315918,6.408329963684082,6.425000190734863,22182660.0,4.653784275054932
2011-01-13,6.50832986831665,6.308330059051514,6.4375,6.462500095367432,17500275.0,4.680946350097656
2011-01-14,6.525000095367432,6.25,6.395830154418945,6.287499904632568,17537686.0,4.554189205169678
2011-01-17,6.245830059051514,5.791669845581055,6.245830059051514,5.800000190734863,20543566.0,4.201081275939941
2011-01-18,5.895830154418945,5.666669845581055,5.712500095367432,5.724999904632568,10904633.0,4.146756649017334
2011-01-19,5.808330059051514,5.608329772949219,5.766670227050781,5.779170036315918,16526304.0,4.185993671417236
2011-01-20,5.816669940948486,5.525000095367432,5.770830154418945,5.537499904632568,14699136.0,4.010946273803711
2011-01-21,5.75832986831665,5.525000095367432,5.533329963684082,5.637499809265137,10820719.0,4.083378791809082
2011-01-24,5.658329963684082,5.495830059051514,5.658329963684082,5.529170036315918,9589666.0,4.004912376403809
2011-01-25,5.708330154418945,5.504169940948486,5.545829772949219,5.599999904632568,7101459.0,4.056216716766357
2011-01-26,5.745830059051514,5.583330154418945,5.608329772949219,5.67917013168335,8107373.0,4.113561153411865
2011-01-27,6.245830059051514,5.379169940948486,5.583330154418945,5.783329963684082,26614992.0,4.189006328582764
2011-01-28,5.82082986831665,5.670829772949219,5.708330154418945,5.708330154418945,12249372.0,4.134682655334473
2011-01-31,5.74167013168335,5.566669940948486,5.666669845581055,5.63332986831665,12166399.0,4.080357551574707
2011-02-01,5.704170227050781,5.625,5.666669845581055,5.666669845581055,7482963.0,4.104506969451904
2011-02-09,5.704170227050781,5.537499904632568,5.608329772949219,5.654170036315918,10230223.0,4.09545373916626
2011-02-10,5.775000095367432,5.612500190734863,5.625,5.766670227050781,10992274.0,4.176939964294434
2011-02-11,6.108329772949219,5.762499809265137,5.770830154418945,6.004169940948486,26979927.0,4.3489670753479
2011-02-14,6.183330059051514,5.983329772949219,6.0,6.104169845581055,22039668.0,4.421398639678955
2011-02-15,6.166669845581055,5.99167013168335,6.125,6.0,20143073.0,4.345945835113525
2011-02-16,6.199999809265137,5.962500095367432,5.974999904632568,6.13332986831665,17080210.0,4.442520618438721
2011-02-17,6.183330059051514,5.995830059051514,6.104169845581055,6.087500095367432,16138383.0,4.4093241691589355
2011-02-18,6.208330154418945,6.0,6.079170227050781,6.07082986831665,13377067.0,4.397250175476074
2011-02-21,6.375,5.995830059051514,6.0,6.30417013168335,32973711.0,4.566263675689697
2011-02-22,6.36667013168335,5.995830059051514,6.279170036315918,6.025000095367432,27727100.0,4.364054203033447
2011-02-23,6.625,5.916669845581055,6.0,6.416669845581055,54648325.0,4.647750377655029
2011-02-24,6.75,6.300000190734863,6.5625,6.38332986831665,56599998.0,4.623600959777832
2011-02-25,6.375,6.083330154418945,6.291669845581055,6.279170036315918,29170743.0,4.548155307769775
2011-02-28,6.612500190734863,6.199999809265137,6.245830059051514,6.516670227050781,44213437.0,4.720182418823242
2011-03-01,6.654170036315918,6.395830154418945,6.44582986831665,6.504169940948486,35625704.0,4.711128234863281
2011-03-02,6.708330154418945,6.3125,6.449999809265137,6.629169940948486,45847803.0,4.801669597625732
2011-03-03,6.625,6.379169940948486,6.579170227050781,6.50832986831665,25714956.0,4.714141368865967
2011-03-04,6.645830154418945,6.462500095367432,6.495830059051514,6.608329772949219,26620068.0,4.786573886871338
2011-03-07,6.708330154418945,6.57082986831665,6.608329772949219,6.63332986831665,29971277.0,4.804681777954102
2011-03-08,6.904170036315918,6.625,6.662499904632568,6.800000190734863,50024874.0,4.925405502319336
2011-03-09,6.816669940948486,6.650000095367432,6.816669940948486,6.6875,26265480.0,4.843919277191162
2011-03-10,6.704170227050781,6.42917013168335,6.699999809265137,6.50832986831665,29763946.0,4.714141368865967
2011-03-11,6.541669845581055,6.379169940948486,6.441669940948486,6.4375,22311838.0,4.662838935852051
2011-03-14,6.44582986831665,6.25,6.395830154418945,6.412499904632568,17871401.0,4.644730091094971
2011-03-15,6.375,6.141670227050781,6.375,6.237500190734863,21242960.0,4.51797342300415
2011-03-16,6.354169845581055,6.208330154418945,6.233329772949219,6.3125,16186090.0,4.572298049926758
2011-03-17,6.441669940948486,6.170829772949219,6.358329772949219,6.1875,22560828.0,4.481756687164307
2011-03-18,6.354169845581055,6.208330154418945,6.245830059051514,6.329170227050781,15583347.0,4.584371566772461
2011-03-21,6.441669940948486,6.295829772949219,6.300000190734863,6.345829963684082,12678406.0,4.596439361572266
2011-03-22,6.379169940948486,6.191669940948486,6.375,6.24167013168335,14600916.0,4.520994186401367
2011-03-23,6.566669940948486,6.324999809265137,6.370830059051514,6.5,40330976.0,4.708108425140381
2011-03-24,6.595829963684082,6.42917013168335,6.479169845581055,6.504169940948486,28682465.0,4.711128234863281
2011-03-25,6.875,6.462500095367432,6.50832986831665,6.770830154418945,62787522.0,4.9042768478393555
2011-03-28,7.19582986831665,6.779170036315918,6.787499904632568,7.037499904632568,78273491.0,5.097432613372803
2011-03-29,6.987500190734863,6.670829772949219,6.875,6.904170036315918,67276679.0,5.000858783721924
2011-03-30,6.904170036315918,6.5625,6.862500190734863,6.670829772949219,33327142.0,4.831844806671143
2011-03-31,6.75,6.49167013168335,6.670829772949219,6.608329772949219,23279153.0,4.786573886871338
2011-04-01,6.699999809265137,6.5625,6.608329772949219,6.67917013168335,19090836.0,4.837885856628418
2011-04-06,6.941669940948486,6.61667013168335,6.650000095367432,6.858329772949219,44184653.0,4.967655181884766
2011-04-07,6.86667013168335,6.637499809265137,6.86667013168335,6.675000190734863,26977666.0,4.834865570068359
2011-04-08,6.737500190734863,6.5625,6.666669845581055,6.704170227050781,17622511.0,4.855993747711182
2011-04-11,6.729169845581055,6.545829772949219,6.724999904632568,6.5625,21704336.0,4.753378868103027
2011-04-12,6.599999904632568,6.441669940948486,6.566669940948486,6.479169845581055,18687175.0,4.693020343780518
2011-04-13,6.520830154418945,6.337500095367432,6.4375,6.512499809265137,18932628.0,4.717161655426025
2011-04-14,6.729169845581055,6.512499809265137,6.545829772949219,6.61667013168335,31759433.0,4.7926154136657715
2011-04-15,6.666669845581055,6.483329772949219,6.558330059051514,6.608329772949219,15745020.0,4.786573886871338
2011-04-18,6.6875,6.504169940948486,6.587500095367432,6.675000190734863,17514115.0,4.834865570068359
2011-04-19,6.629169940948486,6.420829772949219,6.625,6.433330059051514,20356340.0,4.659817695617676
2011-04-20,6.495830059051514,6.324999809265137,6.4375,6.375,15636067.0,4.617568016052246
2011-04-21,6.474999904632568,6.349999904632568,6.412499904632568,6.408329963684082,16318267.0,4.641708850860596
2011-04-22,6.44582986831665,6.375,6.408329963684082,6.416669845581055,10526443.0,4.647750377655029
2011-04-25,6.458330154418945,6.208330154418945,6.458330154418945,6.216670036315918,13420824.0,4.502884864807129
2011-04-27,6.229169845581055,5.879169940948486,6.19582986831665,5.9375,15293650.0,4.300675868988037
2011-04-28,6.025000095367432,5.75832986831665,5.979169845581055,5.783329963684082,14958192.0,4.189006328582764
2011-04-29,5.895830154418945,5.791669845581055,5.791669845581055,5.858329772949219,7436230.0,4.243330955505371
2011-05-03,5.904170036315918,5.837500095367432,5.858329772949219,5.895830154418945,8082442.0,4.270493984222412
2011-05-04,5.887499809265137,5.61667013168335,5.887499809265137,5.650000095367432,13243959.0,4.092433452606201
2011-05-05,5.829170227050781,5.629169940948486,5.63332986831665,5.712500095367432,8128371.0,4.137702941894531
2011-05-06,5.75832986831665,5.591670036315918,5.666669845581055,5.69582986831665,6929945.0,4.125628471374512
2011-05-09,5.833330154418945,5.67917013168335,5.733329772949219,5.737500190734863,6675019.0,4.155810832977295
2011-05-10,5.800000190734863,5.704170227050781,5.754169940948486,5.762499809265137,9376390.0,4.173919200897217
2011-05-11,5.858329772949219,5.712500095367432,5.733329772949219,5.791669845581055,8927875.0,4.195047378540039
2011-05-12,5.887499809265137,5.708330154418945,5.75832986831665,5.791669845581055,10644151.0,4.195047378540039
2011-05-13,5.916669845581055,5.75,5.75832986831665,5.904170036315918,12114711.0,4.276534080505371
2011-05-16,5.99167013168335,5.86667013168335,5.891670227050781,5.925000190734863,11715665.0,4.291622161865234
2011-05-17,5.958330154418945,5.800000190734863,5.933330059051514,5.887499809265137,9129521.0,4.264460563659668
2011-05-18,5.9375,5.858329772949219,5.891670227050781,5.916669845581055,5504174.0,4.285587787628174
2011-05-19,5.970829963684082,5.854169845581055,5.970829963684082,5.86667013168335,5917058.0,4.249371528625488
2011-05-20,5.908329963684082,5.808330059051514,5.86667013168335,5.900000095367432,6239076.0,4.2735137939453125
2011-05-23,6.0625,5.704170227050781,5.916669845581055,5.708330154418945,18041671.0,4.134682655334473
2011-05-24,5.708330154418945,5.520830154418945,5.658329963684082,5.650000095367432,10025170.0,4.092433452606201
2011-05-25,5.958330154418945,5.587500095367432,5.645830154418945,5.837500095367432,19122334.0,4.228244304656982
2011-05-26,6.17917013168335,5.908329963684082,5.933330059051514,5.962500095367432,26411876.0,4.318783760070801
2011-05-27,5.933330059051514,5.708330154418945,5.875,5.729169845581055,12703210.0,4.149776935577393
2011-05-30,5.666669845581055,5.5,5.666669845581055,5.516670227050781,10776600.0,3.9958581924438477
2011-05-31,5.675000190734863,5.520830154418945,5.520830154418945,5.658329963684082,6186799.0,4.098466396331787
2011-06-01,5.662499904632568,5.579170227050781,5.637499809265137,5.650000095367432,5752862.0,4.092433452606201
2011-06-02,5.599999904632568,5.408329963684082,5.550000190734863,5.466670036315918,7961573.0,3.9596424102783203
2011-06-03,5.591670036315918,5.470829963684082,5.504169940948486,5.541669845581055,5477412.0,4.0139665603637695
2011-06-07,5.6875,5.525000095367432,5.525000095367432,5.666669845581055,7896475.0,4.104506969451904
2011-06-08,5.69582986831665,5.541669845581055,5.666669845581055,5.67917013168335,6797141.0,4.113561153411865
2011-06-09,5.658329963684082,5.504169940948486,5.637499809265137,5.50832986831665,5679226.0,4.061330318450928
2011-06-10,5.69582986831665,5.5,5.504169940948486,5.654170036315918,10096119.0,4.168859481811523
2011-06-13,5.733329772949219,5.57082986831665,5.666669845581055,5.620830059051514,5819174.0,4.144277572631836
2011-06-14,5.783329963684082,5.604169845581055,5.61667013168335,5.670829772949219,9480977.0,4.181142807006836
2011-06-15,5.691669940948486,5.587500095367432,5.67917013168335,5.591670036315918,5523182.0,4.122777938842773
2011-06-16,5.591670036315918,5.470829963684082,5.591670036315918,5.474999904632568,5204669.0,4.036755561828613
2011-06-17,5.529170036315918,5.425000190734863,5.474999904632568,5.433330059051514,3612130.0,4.0060319900512695
2011-06-20,5.5,5.38332986831665,5.449999809265137,5.458330154418945,3810878.0,4.024465560913086
2011-06-21,5.595829963684082,5.454170227050781,5.454170227050781,5.566669940948486,5761212.0,4.104344844818115
2011-06-22,5.595829963684082,5.479169845581055,5.574999809265137,5.541669845581055,3554916.0,4.085912227630615
2011-06-23,5.61667013168335,5.441669940948486,5.541669845581055,5.591670036315918,6185088.0,4.122777938842773
2011-06-24,5.762499809265137,5.545829772949219,5.545829772949219,5.712500095367432,11952545.0,4.2118659019470215
2011-06-27,5.791669845581055,5.683330059051514,5.704170227050781,5.762499809265137,11735131.0,4.24873161315918
2011-06-28,5.849999904632568,5.654170036315918,5.75,5.787499904632568,10897380.0,4.267164707183838
2011-06-29,5.787499904632568,5.645830154418945,5.787499904632568,5.654170036315918,6917983.0,4.168859481811523
2011-06-30,5.841670036315918,5.662499904632568,5.662499904632568,5.770830154418945,10531236.0,4.254873275756836
2011-07-01,5.854169845581055,5.733329772949219,5.783329963684082,5.754169940948486,7493645.0,4.242589950561523
2011-07-04,5.891670227050781,5.762499809265137,5.766670227050781,5.88332986831665,12286495.0,4.337821006774902
2011-07-05,5.900000095367432,5.837500095367432,5.88332986831665,5.862500190734863,6532829.0,4.322462558746338
2011-07-06,5.958330154418945,5.845829963684082,5.858329772949219,5.88332986831665,10267073.0,4.337821006774902
2011-07-07,5.979169845581055,5.854169845581055,5.870830059051514,5.858329772949219,11189314.0,4.319387912750244
2011-07-08,5.895830154418945,5.712500095367432,5.86667013168335,5.80417013168335,14543986.0,4.279455184936523
2011-07-11,5.800000190734863,5.737500190734863,5.766670227050781,5.779170036315918,7296665.0,4.261022567749023
2011-07-12,5.74167013168335,5.612500190734863,5.729169845581055,5.629169940948486,9691306.0,4.150425910949707
2011-07-13,5.716670036315918,5.608329772949219,5.608329772949219,5.712500095367432,6523375.0,4.2118659019470215
2011-07-14,5.74167013168335,5.666669845581055,5.708330154418945,5.716670036315918,7480714.0,4.214941024780273
2011-07-15,5.745830059051514,5.658329963684082,5.708330154418945,5.745830059051514,7755994.0,4.236441612243652
2011-07-18,5.88332986831665,5.745830059051514,5.745830059051514,5.82082986831665,14238528.0,4.291738033294678
2011-07-19,5.80417013168335,5.729169845581055,5.80417013168335,5.75832986831665,7041343.0,4.245656967163086
2011-07-20,5.824999809265137,5.733329772949219,5.791669845581055,5.791669845581055,6798000.0,4.270238876342773
2011-07-21,5.829170227050781,5.662499904632568,5.824999809265137,5.666669845581055,6657410.0,4.178075313568115
2011-07-22,5.724999904632568,5.61667013168335,5.69582986831665,5.658329963684082,5437668.0,4.171926021575928
2011-07-25,5.75832986831665,5.458330154418945,5.691669940948486,5.483329772949219,11254183.0,4.0428972244262695
2011-07-26,5.537499904632568,5.470829963684082,5.512499809265137,5.533329963684082,4967160.0,4.079763412475586
2011-07-27,5.595829963684082,5.479169845581055,5.512499809265137,5.583330154418945,4044677.0,4.116628170013428
2011-07-28,5.612500190734863,5.512499809265137,5.541669845581055,5.608329772949219,5126796.0,4.1350603103637695
2011-07-29,5.779170036315918,5.57082986831665,5.595829963684082,5.754169940948486,13155384.0,4.242589950561523
2011-08-01,5.88332986831665,5.691669940948486,5.724999904632568,5.82082986831665,18206465.0,4.291738033294678
2011-08-02,5.908329963684082,5.675000190734863,5.783329963684082,5.766670227050781,15345322.0,4.251806259155273
2011-08-03,5.82082986831665,5.654170036315918,5.708330154418945,5.704170227050781,9236187.0,4.205724716186523
2011-08-04,5.74167013168335,5.654170036315918,5.708330154418945,5.683330059051514,5794195.0,4.190359115600586
2011-08-05,5.537499904632568,5.425000190734863,5.537499904632568,5.5,8051071.0,4.0551886558532715
2011-08-08,5.44582986831665,5.0625,5.441669940948486,5.108329772949219,11717763.0,3.766406774520874
2011-08-09,5.0625,4.816669940948486,4.987500190734863,4.983329772949219,15042432.0,3.674243927001953
2011-08-10,5.108329772949219,5.0,5.104169845581055,5.033329963684082,14109055.0,3.7111096382141113
2011-08-11,5.11667013168335,4.841670036315918,4.916669845581055,5.112500190734863,9983412.0,3.769482374191284
2011-08-12,5.25832986831665,5.120830059051514,5.145830154418945,5.183330059051514,13659785.0,3.8217053413391113
2011-08-15,5.254169940948486,5.158329963684082,5.170829772949219,5.233329772949219,8401282.0,3.8585705757141113
2011-08-17,5.229169845581055,5.11667013168335,5.1875,5.129169940948486,8134135.0,3.781773090362549
2011-08-18,5.1875,5.020830154418945,5.158329963684082,5.041669845581055,6436961.0,3.7172584533691406
2011-08-19,4.99167013168335,4.887499809265137,4.908329963684082,4.966670036315918,5456702.0,3.661961078643799
2011-08-22,5.0,4.925000190734863,4.962500095367432,4.949999809265137,4866329.0,3.6496691703796387
2011-08-23,5.041669845581055,4.962500095367432,4.962500095367432,5.037499904632568,5480911.0,3.714184284210205
2011-08-24,5.079170227050781,5.00832986831665,5.066669940948486,5.016670227050781,6892692.0,3.6988255977630615
2011-08-25,5.208330154418945,5.037499904632568,5.037499904632568,5.175000190734863,14147729.0,3.815563678741455
2011-08-26,5.17917013168335,5.083330154418945,5.175000190734863,5.154170036315918,9737602.0,3.8002054691314697
2011-08-29,5.125,5.0,5.125,5.029170036315918,8752891.0,3.7080419063568115
2011-08-30,5.099999904632568,4.94582986831665,5.074999809265137,4.958330154418945,9297019.0,3.655811309814453
2011-08-31,4.99167013168335,4.875,4.958330154418945,4.958330154418945,7460434.0,3.655811309814453
2011-09-01,4.99167013168335,4.875,4.958330154418945,4.895830154418945,7698173.0,3.609729528427124
2011-09-02,4.904170036315918,4.783329963684082,4.895830154418945,4.800000190734863,8782500.0,3.539073944091797
2011-09-05,4.770830154418945,4.625,4.770830154418945,4.6875,5209826.0,3.4561262130737305
2011-09-06,4.691669940948486,4.608329772949219,4.63332986831665,4.658329963684082,3591535.0,3.434619426727295
2011-09-07,4.75832986831665,4.683330059051514,4.683330059051514,4.75,4783428.0,3.502208709716797
2011-09-08,4.779170036315918,4.69582986831665,4.779170036315918,4.704170227050781,3737858.0,3.4684174060821533
2011-09-09,4.800000190734863,4.6875,4.6875,4.716670036315918,4162306.0,3.4776339530944824
2011-09-13,4.670829772949219,4.545829772949219,4.645830154418945,4.645830154418945,3647014.0,3.425402879714966
2011-09-14,4.699999809265137,4.612500190734863,4.666669845581055,4.69582986831665,2358583.0,3.462268352508545
2011-09-15,4.800000190734863,4.69582986831665,4.69582986831665,4.745830059051514,6381403.0,3.499133825302124
2011-09-16,4.791669845581055,4.69582986831665,4.787499904632568,4.712500095367432,3851614.0,3.4745595455169678
2011-09-19,4.67917013168335,4.5625,4.670829772949219,4.579170227050781,3296546.0,3.3762545585632324
2011-09-20,4.63332986831665,4.541669845581055,4.579170227050781,4.620830059051514,3441559.0,3.406970500946045
2011-09-21,4.86667013168335,4.583330154418945,4.608329772949219,4.824999809265137,15524921.0,3.557506799697876
2011-09-22,4.86667013168335,4.720829963684082,4.849999904632568,4.787499904632568,15445027.0,3.5298566818237305
2011-09-23,4.791669845581055,4.625,4.74167013168335,4.637499809265137,15968412.0,3.4192609786987305
2011-09-26,4.666669845581055,4.49167013168335,4.645830154418945,4.504169940948486,8551738.0,3.320956230163574
2011-09-27,4.57082986831665,4.504169940948486,4.550000190734863,4.541669845581055,3622358.0,3.348604917526245
2011-09-28,4.583330154418945,4.466670036315918,4.579170227050781,4.470829963684082,3769728.0,3.296374559402466
2011-09-29,4.449999809265137,4.349999904632568,4.4375,4.36667013168335,4356360.0,3.219576835632324
2011-09-30,4.42917013168335,4.354169845581055,4.375,4.395830154418945,3107604.0,3.2410764694213867
2011-10-10,4.42917013168335,4.316669940948486,4.395830154418945,4.333330154418945,3753890.0,3.1949949264526367
2011-10-11,4.449999809265137,4.275000095367432,4.425000190734863,4.308330059051514,5310782.0,3.1765615940093994
2011-10-12,4.558330059051514,4.254169940948486,4.295829772949219,4.525000095367432,10008917.0,3.3363144397735596
2011-10-13,4.545829772949219,4.458330154418945,4.512499809265137,4.529170036315918,6862913.0,3.3393890857696533
2011-10-14,4.591670036315918,4.454170227050781,4.520830154418945,4.583330154418945,6812703.0,3.379321813583374
2011-10-17,4.654170036315918,4.520830154418945,4.566669940948486,4.55417013168335,6501888.0,3.357821464538574
2011-10-18,4.550000190734863,4.433330059051514,4.50832986831665,4.441669940948486,5680510.0,3.274874210357666
2011-10-19,4.537499904632568,4.441669940948486,4.49167013168335,4.470829963684082,2722006.0,3.296374559402466
2011-10-20,4.50832986831665,4.291669845581055,4.441669940948486,4.329170227050781,4621246.0,3.191927433013916
2011-10-21,4.408329963684082,4.30417013168335,4.333330154418945,4.345829963684082,2557423.0,3.204211473464966
2011-10-24,4.470829963684082,4.291669845581055,4.36667013168335,4.44582986831665,4115294.0,3.2779412269592285
2011-10-25,4.591670036315918,4.425000190734863,4.454170227050781,4.579170227050781,6562685.0,3.3762545585632324
2011-10-26,4.629169940948486,4.525000095367432,4.525000095367432,4.55417013168335,10224766.0,3.357821464538574
2011-10-27,4.608329772949219,4.520830154418945,4.558330059051514,4.529170036315918,8002654.0,3.3393890857696533
2011-10-28,4.670829772949219,4.574999809265137,4.591670036315918,4.63332986831665,9739099.0,3.416186809539795
2011-10-31,4.662499904632568,4.583330154418945,4.641670227050781,4.608329772949219,6983067.0,3.397754192352295
2011-11-01,4.645830154418945,4.550000190734863,4.579170227050781,4.574999809265137,6026983.0,3.3731791973114014
2011-11-02,4.650000095367432,4.479169845581055,4.512499809265137,4.641670227050781,9189874.0,3.4223363399505615
2011-11-03,4.704170227050781,4.63332986831665,4.645830154418945,4.666669845581055,13806583.0,3.4407684803009033
2011-11-04,4.783329963684082,4.670829772949219,4.691669940948486,4.74167013168335,12408943.0,3.4960668087005615
2011-11-07,4.75832986831665,4.63332986831665,4.708330154418945,4.658329963684082,8929560.0,3.434619426727295
2011-11-08,4.67917013168335,4.541669845581055,4.662499904632568,4.558330059051514,8904706.0,3.3608882427215576
2011-11-09,4.625,4.550000190734863,4.550000190734863,4.620830059051514,4745054.0,3.406970500946045
2011-11-10,4.612500190734863,4.525000095367432,4.57082986831665,4.529170036315918,5359339.0,3.3393890857696533
2011-11-11,4.604169845581055,4.512499809265137,4.533329963684082,4.533329963684082,3550860.0,3.342456102371216
2011-11-14,4.645830154418945,4.558330059051514,4.57082986831665,4.625,8601118.0,3.4100446701049805
2011-11-15,4.654170036315918,4.604169845581055,4.637499809265137,4.650000095367432,5102009.0,3.4284775257110596
2011-11-16,4.650000095367432,4.5,4.650000095367432,4.520830154418945,6096984.0,3.333240032196045
2011-11-17,4.604169845581055,4.5,4.5,4.512499809265137,3403198.0,3.3270976543426514
2011-11-18,4.50832986831665,4.3125,4.466670036315918,4.333330154418945,5654707.0,3.1949949264526367
2011-11-21,4.379169940948486,4.324999809265137,4.337500095367432,4.354169845581055,3050035.0,3.210359573364258
2011-11-22,4.375,4.300000190734863,4.341670036315918,4.354169845581055,2347870.0,3.210359573364258
2011-11-23,4.370830059051514,4.30417013168335,4.354169845581055,4.3125,2439298.0,3.1796364784240723
2011-11-24,4.370830059051514,4.254169940948486,4.308330059051514,4.341670036315918,2909455.0,3.201143980026245
2011-11-25,4.354169845581055,4.25832986831665,4.329170227050781,4.275000095367432,2978964.0,3.1519875526428223
2011-11-28,4.379169940948486,4.295829772949219,4.3125,4.333330154418945,3380134.0,3.1949949264526367
2011-11-29,4.395830154418945,4.329170227050781,4.358329772949219,4.387499809265137,3593515.0,3.2349343299865723
2011-11-30,4.387499809265137,4.17917013168335,4.387499809265137,4.204170227050781,4239310.0,3.099764108657837
2011-12-01,4.404170036315918,4.30417013168335,4.3125,4.333330154418945,5726196.0,3.1949949264526367
2011-12-02,4.333330154418945,4.216670036315918,4.329170227050781,4.254169940948486,3938405.0,3.136629581451416
2011-12-05,4.25832986831665,4.145830154418945,4.25,4.162499904632568,4194046.0,3.069040536880493
2011-12-06,4.229169845581055,4.162499904632568,4.175000190734863,4.19582986831665,2488174.0,3.0936148166656494
2011-12-07,4.245830059051514,4.191669940948486,4.216670036315918,4.208330154418945,2185699.0,3.1028316020965576
2011-12-08,4.25832986831665,4.162499904632568,4.208330154418945,4.216670036315918,2892910.0,3.108980655670166
2011-12-09,4.262499809265137,4.183330059051514,4.208330154418945,4.208330154418945,4059022.0,3.1028316020965576
2011-12-12,4.212500095367432,4.13332986831665,4.212500095367432,4.145830154418945,2687772.0,3.0567495822906494
2011-12-13,4.17917013168335,4.025000095367432,4.158329963684082,4.037499904632568,3980758.0,2.976877212524414
2011-12-14,4.07082986831665,3.924999952316284,4.033329963684082,3.970829963684082,2746032.0,2.927720785140991
2011-12-15,3.954169988632202,3.795830011367798,3.954169988632202,3.833329916000366,5281090.0,2.826340913772583
2011-12-16,3.916670083999634,3.799999952316284,3.825000047683716,3.9124999046325684,2590238.0,2.884713649749756
2011-12-19,3.9749999046325684,3.8041698932647705,3.891669988632202,3.891669988632202,2361948.0,2.8693554401397705
2011-12-20,3.966670036315918,3.8791699409484863,3.908329963684082,3.9000000953674316,2732198.0,2.875497341156006
2011-12-21,3.9416699409484863,3.8041698932647705,3.9291698932647705,3.8083300590515137,2471414.0,2.807908535003662
2011-12-22,3.8791699409484863,3.779170036315918,3.8166699409484863,3.8166699409484863,5183186.0,2.8140575885772705
2011-12-23,3.920830011367798,3.795830011367798,3.8166699409484863,3.854170083999634,7237205.0,2.8417062759399414
2011-12-26,3.875,3.791670083999634,3.875,3.8208301067352295,5120825.0,2.817124843597412
2011-12-27,3.862499952316284,3.7541699409484863,3.8125,3.7583301067352295,3134018.0,2.771043062210083
2011-12-28,3.7458300590515137,3.637500047683716,3.7458300590515137,3.733330011367798,4492543.0,2.752610445022583
2011-12-29,3.7416698932647705,3.658329963684082,3.729170083999634,3.6624999046325684,4779782.0,2.7003865242004395
2011-12-30,3.770829916000366,3.670830011367798,3.6791698932647705,3.762500047683716,4337410.0,2.7741174697875977
2012-01-04,3.8125,3.6791698932647705,3.783329963684082,3.6791698932647705,4654241.0,2.7126777172088623
2012-01-05,3.733330011367798,3.6291699409484863,3.674999952316284,3.6624999046325684,4447836.0,2.7003865242004395
2012-01-06,3.700000047683716,3.625,3.666670083999634,3.6791698932647705,3200914.0,2.7126777172088623
2012-01-09,3.8166699409484863,3.6833300590515137,3.7125000953674316,3.8083300590515137,6124430.0,2.807908535003662
2012-01-10,3.9375,3.783329963684082,3.8041698932647705,3.9291698932647705,11186561.0,2.8970046043395996
2012-01-11,4.016670227050781,3.9291698932647705,3.9458301067352295,3.9749999046325684,10636039.0,2.930795192718506
2012-01-12,4.0625,3.9291698932647705,3.970829963684082,3.9375,8764524.0,2.903146505355835
2012-01-13,3.954169988632202,3.854170083999634,3.9333300590515137,3.862499952316284,6259250.0,2.8478479385375977
2012-01-16,3.9124999046325684,3.8375000953674316,3.854170083999634,3.845829963684082,3890438.0,2.835557460784912
2012-01-17,4.012499809265137,3.8375000953674316,3.8666698932647705,4.00832986831665,7077420.0,2.955369710922241
2012-01-18,4.058330059051514,3.9375,3.9958300590515137,3.9458301067352295,6408826.0,2.909288167953491
2012-01-19,4.025000095367432,3.887500047683716,3.979170083999634,4.020830154418945,6723939.0,2.9645862579345703
2012-01-20,4.170829772949219,4.00832986831665,4.00832986831665,4.150000095367432,11725308.0,3.059823989868164
2012-01-30,4.170829772949219,4.0625,4.166669845581055,4.079170227050781,7603776.0,3.007600784301758
2012-01-31,4.120830059051514,4.0625,4.099999904632568,4.108329772949219,4357927.0,3.029100179672241
2012-02-01,4.145830154418945,4.07082986831665,4.079170227050781,4.079170227050781,5029320.0,3.007600784301758
2012-02-02,4.154170036315918,4.058330059051514,4.091670036315918,4.154170036315918,4186454.0,3.062898635864258
2012-02-03,4.233329772949219,4.145830154418945,4.166669845581055,4.199999809265137,6546814.0,3.096689462661743
2012-02-06,4.275000095367432,4.162499904632568,4.208330154418945,4.1875,8659407.0,3.087472915649414
2012-02-07,4.162499904632568,4.029170036315918,4.162499904632568,4.045829772949219,9314489.0,2.983018636703491
2012-02-08,4.045829772949219,4.045829772949219,4.045829772949219,4.045829772949219,0.0,2.983018636703491
2012-02-09,4.224999904632568,4.150000095367432,4.162499904632568,4.19582986831665,12103419.0,3.0936148166656494
2012-02-10,4.266670227050781,4.170829772949219,4.191669940948486,4.204170227050781,10827300.0,3.099764108657837
2012-02-13,4.191669940948486,4.112500190734863,4.145830154418945,4.170829772949219,7733129.0,3.0751821994781494
2012-02-14,4.183330059051514,4.125,4.158329963684082,4.175000190734863,4717394.0,3.078256845474243
2012-02-15,4.237500190734863,4.137499809265137,4.158329963684082,4.208330154418945,7766981.0,3.1028316020965576
2012-02-16,4.25832986831665,4.170829772949219,4.204170227050781,4.199999809265137,6885413.0,3.096689462661743
2012-02-17,4.237500190734863,4.158329963684082,4.216670036315918,4.199999809265137,6170652.0,3.096689462661743
2012-02-20,4.262499809265137,4.199999809265137,4.25832986831665,4.212500095367432,6933811.0,3.1059060096740723
2012-02-21,4.25,4.137499809265137,4.229169845581055,4.25,8317740.0,3.1335549354553223
2012-02-22,4.354169845581055,4.233329772949219,4.25,4.337500095367432,18494105.0,3.1980695724487305
2012-02-23,4.358329772949219,4.275000095367432,4.341670036315918,4.32082986831665,7311595.0,3.1857779026031494
2012-02-24,4.5625,4.30417013168335,4.333330154418945,4.529170036315918,31231580.0,3.3393890857696533
2012-02-27,4.625,4.5,4.537499904632568,4.504169940948486,25183553.0,3.320956230163574
2012-02-28,4.5625,4.458330154418945,4.49167013168335,4.525000095367432,11094619.0,3.3363144397735596
2012-02-29,4.470829963684082,4.362500190734863,4.470829963684082,4.38332986831665,16177999.0,3.2318599224090576
2012-03-01,4.458330154418945,4.358329772949219,4.358329772949219,4.42917013168335,6733296.0,3.265658140182495
2012-03-02,4.604169845581055,4.412499904632568,4.420829772949219,4.583330154418945,15042473.0,3.379321813583374
2012-03-05,4.645830154418945,4.529170036315918,4.583330154418945,4.558330059051514,8958977.0,3.3608882427215576
2012-03-06,4.604169845581055,4.49167013168335,4.558330059051514,4.50832986831665,10163388.0,3.3240232467651367
2012-03-07,4.545829772949219,4.420829772949219,4.466670036315918,4.495830059051514,6451368.0,3.314807176589966
2012-03-08,4.716670036315918,4.512499809265137,4.512499809265137,4.666669845581055,21216168.0,3.4407684803009033
2012-03-09,4.729169845581055,4.625,4.6875,4.658329963684082,11775922.0,3.434619426727295
2012-03-12,4.708330154418945,4.595829963684082,4.666669845581055,4.650000095367432,10863175.0,3.4284775257110596
2012-03-13,4.69582986831665,4.625,4.658329963684082,4.691669940948486,6339859.0,3.4592010974884033
2012-03-14,4.75,4.387499809265137,4.716670036315918,4.408329963684082,22566279.0,3.2502925395965576
2012-03-15,4.44582986831665,4.295829772949219,4.425000190734863,4.3125,9912706.0,3.1796364784240723
2012-03-16,4.395830154418945,4.308330059051514,4.324999809265137,4.387499809265137,8962947.0,3.2349343299865723
2012-03-19,4.425000190734863,4.337500095367432,4.379169940948486,4.408329963684082,8140493.0,3.2502925395965576
2012-03-20,4.400000095367432,4.245830059051514,4.395830154418945,4.262499809265137,19335492.0,3.142771005630493
2012-03-21,4.333330154418945,4.237500190734863,4.262499809265137,4.283329963684082,7265501.0,3.1581289768218994
2012-03-22,4.341670036315918,4.254169940948486,4.283329963684082,4.283329963684082,8236639.0,3.1581289768218994
2012-03-23,4.287499904632568,4.158329963684082,4.279170036315918,4.19582986831665,9445711.0,3.0936148166656494
2012-03-26,4.233329772949219,4.162499904632568,4.17917013168335,4.19582986831665,3666989.0,3.0936148166656494
2012-03-27,4.287499904632568,4.19582986831665,4.208330154418945,4.233329772949219,8525952.0,3.1212639808654785
2012-03-28,4.345829963684082,4.150000095367432,4.24167013168335,4.166669845581055,19714507.0,3.072114944458008
2012-03-29,4.208330154418945,3.9416699409484863,4.074999809265137,4.041669845581055,13616741.0,2.979951858520508
2012-03-30,4.083330154418945,4.025000095367432,4.05417013168335,4.0625,4847748.0,2.995309591293335
2012-04-05,4.220829963684082,4.05417013168335,4.083330154418945,4.208330154418945,7065058.0,3.1028316020965576
2012-04-06,4.279170036315918,4.212500095367432,4.220829963684082,4.266670227050781,9890734.0,3.145845651626587
2012-04-09,4.358329772949219,4.216670036315918,4.254169940948486,4.24167013168335,10431737.0,3.127413272857666
2012-04-10,4.308330059051514,4.141670227050781,4.25,4.300000190734863,8152639.0,3.1704206466674805
2012-04-11,4.466670036315918,4.233329772949219,4.233329772949219,4.441669940948486,24275132.0,3.274874210357666
2012-04-12,4.816669940948486,4.400000095367432,4.470829963684082,4.724999904632568,47136462.0,3.4837756156921387
2012-04-13,4.75,4.612500190734863,4.675000190734863,4.662499904632568,27572868.0,3.4376933574676514
2012-04-16,4.862500190734863,4.583330154418945,4.625,4.82082986831665,35328769.0,3.554431915283203
2012-04-17,4.841670036315918,4.512499809265137,4.779170036315918,4.520830154418945,29565509.0,3.333240032196045
2012-04-18,4.729169845581055,4.50832986831665,4.574999809265137,4.67917013168335,22155008.0,3.4499850273132324
2012-04-19,4.80417013168335,4.604169845581055,4.645830154418945,4.683330059051514,20992498.0,3.453051805496216
2012-04-20,5.033329963684082,4.67917013168335,4.683330059051514,4.979169845581055,42604769.0,3.6711769104003906
2012-04-23,5.108329772949219,4.841670036315918,4.99167013168335,4.970829963684082,41604493.0,3.665027379989624
2012-04-24,5.162499904632568,4.824999809265137,4.925000190734863,5.087500095367432,48377986.0,3.751049280166626
2012-04-25,5.266670227050781,5.00832986831665,5.041669845581055,5.112500190734863,48920883.0,3.769482374191284
2012-04-26,5.145830154418945,4.920829772949219,5.13332986831665,4.962500095367432,28488214.0,3.658886432647705
2012-04-27,5.112500190734863,4.920829772949219,4.9375,4.962500095367432,21149228.0,3.658886432647705
2012-05-02,5.079170227050781,4.94582986831665,5.074999809265137,5.041669845581055,24251722.0,3.7172584533691406
2012-05-03,5.079170227050781,4.912499904632568,5.016670227050781,4.995830059051514,18118920.0,3.6834611892700195
2012-05-04,5.033329963684082,4.908329963684082,4.995830059051514,4.979169845581055,14703298.0,3.6711769104003906
2012-05-07,5.104169845581055,4.92917013168335,4.958330154418945,5.095829963684082,22636258.0,3.7571909427642822
2012-05-08,5.145830154418945,5.0,5.058330059051514,5.074999809265137,17622931.0,3.741832971572876
2012-05-09,5.104169845581055,4.949999809265137,5.0,5.004169940948486,13720167.0,3.6896095275878906
2012-05-10,5.004169940948486,5.004169940948486,5.004169940948486,5.004169940948486,0.0,3.6896095275878906
2012-05-11,5.0,4.791669845581055,5.0,4.800000190734863,15751721.0,3.539073944091797
2012-05-14,5.099999904632568,4.82082986831665,4.854169845581055,5.025000095367432,29455956.0,3.704967498779297
2012-05-15,5.183330059051514,4.958330154418945,4.966670036315918,5.175000190734863,28076753.0,3.815563678741455
2012-05-16,5.158329963684082,4.99167013168335,5.137499809265137,5.004169940948486,14025370.0,3.6896095275878906
2012-05-17,5.091670036315918,4.900000095367432,5.012499809265137,5.074999809265137,13662036.0,3.741832971572876
2012-05-18,5.033329963684082,4.862500190734863,5.020830154418945,4.912499904632568,12058140.0,3.622020721435547
2012-05-21,4.9375,4.808330059051514,4.904170036315918,4.912499904632568,9052020.0,3.622020721435547
2012-05-22,4.979169845581055,4.908329963684082,4.912499904632568,4.958330154418945,7140444.0,3.655811309814453
2012-05-23,4.99167013168335,4.837500095367432,4.9375,4.908329963684082,9294394.0,3.618945837020874
2012-05-24,4.941669940948486,4.791669845581055,4.86667013168335,4.82082986831665,7246495.0,3.554431915283203
2012-05-25,4.900000095367432,4.791669845581055,4.833330154418945,4.82082986831665,5364852.0,3.554431915283203
2012-05-28,4.900000095367432,4.683330059051514,4.791669845581055,4.891670227050781,7732872.0,3.6066625118255615
2012-05-29,5.012499809265137,4.86667013168335,4.900000095367432,4.99167013168335,14102376.0,3.680393934249878
2012-05-30,5.0625,4.949999809265137,4.962500095367432,4.983329772949219,8321203.0,3.674243927001953
2012-05-31,5.00832986831665,4.916669845581055,4.954170227050781,4.954170227050781,6856263.0,3.6527445316314697
2012-06-01,4.983329772949219,4.891670227050781,4.94582986831665,4.9375,5240575.0,3.640453577041626
2012-06-04,4.854169845581055,4.654170036315918,4.829170227050781,4.666669845581055,11978935.0,3.4407684803009033
2012-06-05,4.787499904632568,4.658329963684082,4.675000190734863,4.67917013168335,7420855.0,3.4499850273132324
2012-06-06,4.716670036315918,4.579170227050781,4.691669940948486,4.595829963684082,5018230.0,3.388537645339966
2012-06-07,4.6875,4.57082986831665,4.658329963684082,4.604169845581055,6137575.0,3.394686698913574
2012-06-08,4.708330154418945,4.587500095367432,4.683330059051514,4.604169845581055,11537926.0,3.394686698913574
2012-06-11,4.683330059051514,4.55417013168335,4.608329772949219,4.650000095367432,10255519.0,3.4284775257110596
2012-06-12,4.675000190734863,4.587500095367432,4.625,4.641670227050781,4872389.0,3.4223363399505615
2012-06-13,4.887499809265137,4.637499809265137,4.670829772949219,4.875,21888123.0,3.594371795654297
2012-06-14,4.9375,4.8125,4.833330154418945,4.837500095367432,15835697.0,3.566722869873047
2012-06-15,4.941669940948486,4.82082986831665,4.829170227050781,4.904170036315918,14277787.0,3.6158785820007324
2012-06-18,4.94582986831665,4.887499809265137,4.94582986831665,4.900000095367432,9488200.0,3.6128041744232178
2012-06-19,4.908329963684082,4.816669940948486,4.891670227050781,4.870830059051514,6930192.0,3.5912973880767822
2012-06-20,4.92917013168335,4.837500095367432,4.86667013168335,4.891670227050781,10153382.0,3.6066625118255615
2012-06-21,4.92917013168335,4.795829772949219,4.870830059051514,4.88332986831665,10559344.0,3.6005136966705322
2012-06-25,4.941669940948486,4.666669845581055,4.887499809265137,4.74167013168335,9740380.0,3.4960668087005615
2012-06-26,4.849999904632568,4.675000190734863,4.67917013168335,4.800000190734863,9297074.0,3.539073944091797
2012-06-27,4.86667013168335,4.762499809265137,4.791669845581055,4.849999904632568,9694437.0,3.5759389400482178
2012-06-28,4.908329963684082,4.583330154418945,4.870830059051514,4.641670227050781,10251060.0,3.4223363399505615
2012-06-29,4.824999809265137,4.583330154418945,4.583330154418945,4.791669845581055,13806386.0,3.5329318046569824
2012-07-02,4.829170227050781,4.67917013168335,4.829170227050781,4.691669940948486,8395831.0,3.6098737716674805
2012-07-03,4.849999904632568,4.729169845581055,4.762499809265137,4.791669845581055,10089115.0,3.686816453933716
2012-07-04,4.870830059051514,4.766670227050781,4.791669845581055,4.833330154418945,6953755.0,3.7188708782196045
2012-07-05,4.841670036315918,4.666669845581055,4.829170227050781,4.712500095367432,6899940.0,3.625901222229004
2012-07-06,4.854169845581055,4.699999809265137,4.766670227050781,4.845829963684082,10413758.0,3.728487968444824
2012-07-09,4.858329772949219,4.666669845581055,4.800000190734863,4.67917013168335,8670952.0,3.6002564430236816
2012-07-10,4.666669845581055,4.379169940948486,4.629169940948486,4.420829772949219,12721226.0,3.4014832973480225
2012-07-11,4.474999904632568,4.387499809265137,4.408329963684082,4.416669845581055,6926090.0,3.398283004760742
2012-07-12,4.533329963684082,4.38332986831665,4.408329963684082,4.504169940948486,6568495.0,3.4656074047088623
2012-07-13,4.558330059051514,4.462500095367432,4.470829963684082,4.495830059051514,4973104.0,3.459190607070923
2012-07-16,4.5625,4.270830154418945,4.5625,4.291669845581055,5807714.0,3.302104949951172
2012-07-17,4.520830154418945,4.25832986831665,4.270830154418945,4.38332986831665,6020803.0,3.3726305961608887
2012-07-18,4.4375,4.245830059051514,4.370830059051514,4.412499904632568,4984521.0,3.3950743675231934
2012-07-19,4.533329963684082,4.358329772949219,4.400000095367432,4.466670036315918,9401860.0,3.4367542266845703
2012-07-20,4.5,4.36667013168335,4.4375,4.412499904632568,7522730.0,3.3950743675231934
2012-07-23,4.433330059051514,4.295829772949219,4.395830154418945,4.341670036315918,4059028.0,3.340576648712158
2012-07-24,4.541669845581055,4.36667013168335,4.50832986831665,4.408329963684082,18191589.0,3.3918659687042236
2012-07-25,4.38332986831665,4.199999809265137,4.375,4.229169845581055,8966162.0,3.254016160964966
2012-07-26,4.224999904632568,4.07082986831665,4.204170227050781,4.079170227050781,8602725.0,3.1386032104492188
2012-07-27,4.229169845581055,4.066669940948486,4.087500095367432,4.11667013168335,6146222.0,3.1674563884735107
2012-07-30,4.125,3.9916698932647705,4.120830059051514,4.050000190734863,4474552.0,3.116159200668335
2012-07-31,4.074999809265137,3.9458301067352295,4.033329963684082,4.00832986831665,5643309.0,3.084097146987915
2012-08-01,4.11667013168335,3.970829963684082,3.987499952316284,4.083330154418945,4696166.0,3.1418042182922363
2012-08-02,4.104169845581055,3.958329916000366,4.083330154418945,3.970829963684082,4570567.0,3.055243968963623
2012-08-03,4.108329772949219,3.987499952316284,4.004169940948486,4.07082986831665,3944150.0,3.132185935974121
2012-08-06,4.308330059051514,4.11667013168335,4.137499809265137,4.295829772949219,24770858.0,3.3053057193756104
2012-08-07,4.333330154418945,4.216670036315918,4.300000190734863,4.254169940948486,11757105.0,3.27325177192688
2012-08-08,4.283329963684082,4.166669845581055,4.25832986831665,4.212500095367432,7590444.0,3.2411904335021973
2012-08-09,4.25,4.1875,4.204170227050781,4.233329772949219,6350841.0,3.2572174072265625
2012-08-10,4.245830059051514,4.17917013168335,4.237500190734863,4.204170227050781,7558308.0,3.234780788421631
2012-08-13,4.212500095367432,4.079170227050781,4.212500095367432,4.087500095367432,6785421.0,3.145012378692627
2012-08-14,4.191669940948486,4.029170036315918,4.120830059051514,4.158329963684082,6037980.0,3.1995105743408203
2012-08-15,4.166669845581055,4.083330154418945,4.166669845581055,4.087500095367432,4481584.0,3.145012378692627
2012-08-16,4.112500190734863,4.074999809265137,4.083330154418945,4.091670036315918,2943112.0,3.1482207775115967
2012-08-17,4.13332986831665,4.05417013168335,4.087500095367432,4.087500095367432,2910969.0,3.145012378692627
2012-08-20,4.13332986831665,4.079170227050781,4.108329772949219,4.125,4356110.0,3.17386531829834
2012-08-21,4.1875,4.11667013168335,4.129169940948486,4.170829772949219,7498725.0,3.2091281414031982
2012-08-22,4.1875,4.108329772949219,4.175000190734863,4.129169940948486,4185537.0,3.1770741939544678
2012-08-23,4.279170036315918,4.108329772949219,4.129169940948486,4.266670227050781,10535040.0,3.282869815826416
2012-08-24,4.270830154418945,4.1875,4.233329772949219,4.199999809265137,8612032.0,3.231572389602661
2012-08-27,4.199999809265137,4.050000190734863,4.199999809265137,4.0625,3851942.0,3.125776529312134
2012-08-28,4.162499904632568,4.05417013168335,4.0625,4.112500190734863,2496993.0,3.164247989654541
2012-08-29,4.162499904632568,4.083330154418945,4.112500190734863,4.087500095367432,2531769.0,3.145012378692627
2012-08-30,4.120830059051514,4.00832986831665,4.104169845581055,4.066669940948486,3499344.0,3.1289854049682617
2012-08-31,4.11667013168335,4.066669940948486,4.083330154418945,4.112500190734863,2454444.0,3.164247989654541
2012-09-03,4.245830059051514,4.120830059051514,4.120830059051514,4.19582986831665,5736204.0,3.2283637523651123
2012-09-04,4.208330154418945,4.145830154418945,4.19582986831665,4.154170036315918,3407481.0,3.1963095664978027
2012-09-05,4.24167013168335,4.166669845581055,4.170829772949219,4.17917013168335,4047993.0,3.215545654296875
2012-09-06,4.229169845581055,4.175000190734863,4.19582986831665,4.224999904632568,3325651.0,3.250808000564575
2012-09-07,4.458330154418945,4.224999904632568,4.24167013168335,4.395830154418945,18533836.0,3.382248640060425
2012-09-10,4.483329772949219,4.36667013168335,4.375,4.404170036315918,11148117.0,3.3886656761169434
2012-09-11,4.420829772949219,4.341670036315918,4.395830154418945,4.391670227050781,5625074.0,3.3790478706359863
2012-09-12,4.425000190734863,4.308330059051514,4.408329963684082,4.36667013168335,4942749.0,3.3598124980926514
2012-09-13,4.387499809265137,4.283329963684082,4.333330154418945,4.283329963684082,5848660.0,3.2956883907318115
2012-09-14,4.358329772949219,4.25832986831665,4.337500095367432,4.333330154418945,6248762.0,3.3341596126556396
2012-09-17,4.341670036315918,4.1875,4.32082986831665,4.191669940948486,5928676.0,3.225163221359253
2012-09-18,4.216670036315918,4.150000095367432,4.162499904632568,4.170829772949219,2713303.0,3.2091281414031982
2012-09-19,4.216670036315918,4.162499904632568,4.175000190734863,4.17917013168335,2689929.0,3.215545654296875
2012-09-20,4.204170227050781,4.041669845581055,4.204170227050781,4.050000190734863,4133829.0,3.116159200668335
2012-09-21,4.079170227050781,4.0,4.020830154418945,4.033329963684082,2752360.0,3.103332996368408
2012-09-24,4.112500190734863,4.00832986831665,4.033329963684082,4.074999809265137,3293584.0,3.13539457321167
2012-09-25,4.099999904632568,4.041669845581055,4.083330154418945,4.058330059051514,2090215.0,3.1225686073303223
2012-09-26,4.058330059051514,3.958329916000366,4.045829772949219,3.979170083999634,3147175.0,3.0616610050201416
2012-09-27,4.108329772949219,3.9749999046325684,3.9749999046325684,4.074999809265137,4912848.0,3.13539457321167
2012-09-28,4.262499809265137,4.041669845581055,4.041669845581055,4.237500190734863,8236296.0,3.2604258060455322
2012-10-08,4.283329963684082,4.17917013168335,4.237500190734863,4.24167013168335,6560342.0,3.263634443283081
2012-10-09,4.316669940948486,4.24167013168335,4.24167013168335,4.283329963684082,4981401.0,3.2956883907318115
2012-10-10,4.3125,4.237500190734863,4.262499809265137,4.287499904632568,3495523.0,3.2988967895507812
2012-10-11,4.279170036315918,4.166669845581055,4.279170036315918,4.175000190734863,4813473.0,3.2123372554779053
2012-10-12,4.245830059051514,4.166669845581055,4.204170227050781,4.204170227050781,2571055.0,3.234780788421631
2012-10-15,4.216670036315918,4.150000095367432,4.204170227050781,4.170829772949219,2179000.0,3.2091281414031982
2012-10-16,4.233329772949219,4.158329963684082,4.166669845581055,4.191669940948486,3645297.0,3.225163221359253
2012-10-17,4.212500095367432,4.137499809265137,4.199999809265137,4.199999809265137,2955914.0,3.231572389602661
2012-10-18,4.375,4.1875,4.208330154418945,4.337500095367432,11514684.0,3.3373680114746094
2012-10-19,4.370830059051514,4.300000190734863,4.324999809265137,4.3125,9482248.0,3.3181326389312744
2012-10-22,4.370830059051514,4.25832986831665,4.270830154418945,4.354169845581055,3982946.0,3.350193738937378
2012-10-23,4.412499904632568,4.266670227050781,4.354169845581055,4.283329963684082,5375164.0,3.2956883907318115
2012-10-24,4.316669940948486,4.25,4.279170036315918,4.279170036315918,3954175.0,3.292487621307373
2012-10-25,4.308330059051514,4.245830059051514,4.287499904632568,4.254169940948486,3050870.0,3.27325177192688
2012-10-26,4.25,4.108329772949219,4.24167013168335,4.137499809265137,5153116.0,3.183483362197876
2012-10-29,4.166669845581055,4.108329772949219,4.108329772949219,4.125,2748780.0,3.17386531829834
2012-10-30,4.19582986831665,4.11667013168335,4.125,4.145830154418945,4673236.0,3.1898930072784424
2012-10-31,4.158329963684082,4.087500095367432,4.158329963684082,4.125,3435424.0,3.17386531829834
2012-11-01,4.279170036315918,4.125,4.13332986831665,4.245830059051514,15566515.0,3.2668349742889404
2012-11-02,4.308330059051514,4.199999809265137,4.24167013168335,4.283329963684082,12558974.0,3.2956883907318115
2012-11-05,4.30417013168335,4.224999904632568,4.283329963684082,4.262499809265137,7016695.0,3.2796614170074463
2012-11-06,4.275000095367432,4.158329963684082,4.275000095367432,4.212500095367432,6034435.0,3.2411904335021973
2012-11-07,4.224999904632568,4.162499904632568,4.208330154418945,4.19582986831665,4315284.0,3.2283637523651123
2012-11-08,4.1875,4.083330154418945,4.150000095367432,4.091670036315918,5788528.0,3.1482207775115967
2012-11-09,4.141670227050781,4.079170227050781,4.095829963684082,4.087500095367432,3012021.0,3.145012378692627
2012-11-12,4.145830154418945,4.083330154418945,4.091670036315918,4.104169845581055,5622266.0,3.157838821411133
2012-11-13,4.112500190734863,3.9958300590515137,4.112500190734863,4.004169940948486,5859012.0,3.0808966159820557
2012-11-14,4.041669845581055,3.9916698932647705,4.025000095367432,4.033329963684082,2181189.0,3.103332996368408
2012-11-15,4.050000190734863,3.9749999046325684,4.020830154418945,3.9916698932647705,2072467.0,3.0712788105010986
2012-11-16,4.037499904632568,3.966670036315918,3.983330011367798,3.9958300590515137,6807232.0,3.074479579925537
2012-11-19,3.987499952316284,3.916670083999634,3.983330011367798,3.9625000953674316,4216564.0,3.0488345623016357
2012-11-20,3.987499952316284,3.908329963684082,3.979170083999634,3.9124999046325684,3355365.0,3.0103635787963867
2012-11-21,3.950000047683716,3.887500047683716,3.887500047683716,3.924999952316284,10008396.0,3.0199813842773438
2012-11-22,3.9291698932647705,3.854170083999634,3.924999952316284,3.8708300590515137,5582056.0,2.978301763534546
2012-11-23,3.9291698932647705,3.862499952316284,3.8791699409484863,3.8666698932647705,6087386.0,2.9751009941101074
2012-11-26,3.875,3.791670083999634,3.8708300590515137,3.8125,7651418.0,2.9334213733673096
2012-11-27,3.8041698932647705,3.708329916000366,3.8041698932647705,3.720829963684082,4945161.0,2.862888813018799
2012-11-28,3.7125000953674316,3.641669988632202,3.708329916000366,3.666670083999634,4285809.0,2.821216583251953
2012-11-29,3.7583301067352295,3.6500000953674316,3.6958301067352295,3.666670083999634,5761833.0,2.821216583251953
2012-11-30,3.854170083999634,3.6500000953674316,3.666670083999634,3.833329916000366,13046397.0,2.9494481086730957
2012-12-03,3.916670083999634,3.799999952316284,3.799999952316284,3.8666698932647705,15114717.0,2.9751009941101074
2012-12-04,3.904170036315918,3.8166699409484863,3.8499999046325684,3.9000000953674316,5866336.0,3.000746011734009
2012-12-05,4.050000190734863,3.862499952316284,3.8791699409484863,3.987499952316284,13055983.0,3.06807017326355
2012-12-06,4.00832986831665,3.916670083999634,3.9625000953674316,3.9625000953674316,5479946.0,3.0488345623016357
2012-12-07,4.050000190734863,3.9333300590515137,3.9625000953674316,4.041669845581055,8729515.0,3.1097497940063477
2012-12-10,4.137499809265137,4.058330059051514,4.095829963684082,4.083330154418945,10274042.0,3.1418042182922363
2012-12-11,4.162499904632568,4.058330059051514,4.074999809265137,4.0625,10979810.0,3.125776529312134
2012-12-12,4.125,4.041669845581055,4.058330059051514,4.108329772949219,6969393.0,3.161039352416992
2012-12-13,4.13332986831665,4.041669845581055,4.125,4.058330059051514,5803672.0,3.1225686073303223
2012-12-14,4.354169845581055,4.058330059051514,4.087500095367432,4.30417013168335,23528318.0,3.311723232269287
2012-12-17,4.466670036315918,4.30417013168335,4.375,4.32082986831665,24790752.0,3.3245410919189453
2012-12-18,4.44582986831665,4.283329963684082,4.341670036315918,4.333330154418945,16839446.0,3.3341596126556396
2012-12-19,4.420829772949219,4.283329963684082,4.32082986831665,4.404170036315918,14597450.0,3.3886656761169434
2012-12-20,4.441669940948486,4.329170227050781,4.408329963684082,4.400000095367432,10031469.0,3.3854568004608154
2012-12-21,4.4375,4.287499904632568,4.408329963684082,4.32082986831665,13655697.0,3.3245410919189453
2012-12-24,4.395830154418945,4.270830154418945,4.32082986831665,4.3125,16002892.0,3.3181326389312744
2012-12-25,4.512499809265137,4.279170036315918,4.295829772949219,4.441669940948486,36583908.0,3.417518377304077
2012-12-26,4.574999809265137,4.420829772949219,4.4375,4.466670036315918,25944734.0,3.4367542266845703
2012-12-27,4.729169845581055,4.474999904632568,4.520830154418945,4.658329963684082,61285653.0,3.584221601486206
2012-12-28,4.80417013168335,4.587500095367432,4.629169940948486,4.795829772949219,36233992.0,3.690016508102417
2012-12-31,5.091670036315918,4.762499809265137,4.795829772949219,5.07082986831665,46715683.0,3.9016082286834717
2013-01-04,5.11667013168335,4.904170036315918,5.11667013168335,4.979169845581055,30046106.0,3.831083297729492
2013-01-07,4.99167013168335,4.900000095367432,4.949999809265137,4.983329772949219,19153812.0,3.8342833518981934
2013-01-08,5.025000095367432,4.824999809265137,4.954170227050781,4.954170227050781,23497197.0,3.811847686767578
2013-01-09,5.129169940948486,4.895830154418945,4.916669845581055,5.083330154418945,28190601.0,3.9112257957458496
2013-01-10,5.170829772949219,4.983329772949219,5.050000190734863,5.087500095367432,17610384.0,3.9144339561462402
2013-01-11,5.083330154418945,4.86667013168335,5.0625,4.954170227050781,19472863.0,3.811847686767578
2013-01-14,5.1875,4.900000095367432,4.908329963684082,5.170829772949219,27497596.0,3.9785501956939697
2013-01-15,5.24167013168335,5.125,5.166669845581055,5.175000190734863,15639256.0,3.9817588329315186
2013-01-16,5.245830059051514,4.983329772949219,5.162499904632568,5.091670036315918,22391493.0,3.9176430702209473
2013-01-17,5.058330059051514,4.954170227050781,5.050000190734863,4.99167013168335,13114473.0,3.84070086479187
2013-01-18,5.074999809265137,4.962500095367432,5.0,5.07082986831665,17897304.0,3.9016082286834717
2013-01-21,5.095829963684082,4.987500190734863,5.074999809265137,5.041669845581055,12628790.0,3.879171133041382
2013-01-22,5.066669940948486,4.829170227050781,5.041669845581055,4.895830154418945,48003535.0,3.7669594287872314
2013-01-23,4.88332986831665,4.75,4.854169845581055,4.86667013168335,18447398.0,3.744523286819458
2013-01-24,4.958330154418945,4.729169845581055,4.86667013168335,4.762499809265137,33482342.0,3.664372205734253
2013-01-25,4.783329963684082,4.712500095367432,4.754169940948486,4.737500190734863,12672501.0,3.645137071609497
2013-01-28,4.970829963684082,4.75,4.754169940948486,4.954170227050781,37364414.0,3.811847686767578
2013-01-29,4.979169845581055,4.895830154418945,4.941669940948486,4.949999809265137,33639415.0,3.808638334274292
2013-01-30,5.44582986831665,5.050000190734863,5.050000190734863,5.316669940948486,82285845.0,4.090763568878174
2013-01-31,5.266670227050781,5.050000190734863,5.266670227050781,5.11667013168335,45140320.0,3.936878204345703
2013-02-01,5.400000095367432,5.066669940948486,5.11667013168335,5.316669940948486,42117211.0,4.090763568878174
2013-02-04,5.583330154418945,5.337500095367432,5.375,5.345829963684082,44796804.0,4.113199234008789
2013-02-05,5.466670036315918,5.254169940948486,5.279170036315918,5.379169940948486,24421706.0,4.138851165771484
2013-02-06,5.5625,5.345829963684082,5.395830154418945,5.395830154418945,25486927.0,4.151670932769775
2013-02-07,5.420829772949219,5.175000190734863,5.412499904632568,5.254169940948486,27779863.0,4.0426740646362305
2013-02-08,5.354169845581055,5.212500095367432,5.24167013168335,5.266670227050781,17233344.0,4.0522918701171875
2013-02-18,5.3125,5.204170227050781,5.270830154418945,5.212500095367432,13693596.0,4.0106120109558105
2013-02-19,5.275000095367432,5.066669940948486,5.229169845581055,5.104169845581055,15531288.0,3.927260637283325
2013-02-20,5.19582986831665,5.029170036315918,5.19582986831665,5.129169940948486,14069728.0,3.9464962482452393
2013-02-21,5.07082986831665,4.833330154418945,5.07082986831665,4.891670227050781,19374895.0,3.763758659362793
2013-02-22,4.9375,4.8125,4.891670227050781,4.845829963684082,10288869.0,3.728487968444824
2013-02-25,4.941669940948486,4.845829963684082,4.870830059051514,4.88332986831665,9264072.0,3.7573416233062744
2013-02-26,4.954170227050781,4.80417013168335,4.86667013168335,4.808330059051514,14787566.0,3.6996350288391113
2013-02-27,4.933330059051514,4.824999809265137,4.841670036315918,4.88332986831665,9193396.0,3.7573416233062744
2013-02-28,5.050000190734863,4.875,4.925000190734863,5.045829772949219,16216356.0,3.8823726177215576
2013-03-01,5.074999809265137,4.916669845581055,5.016670227050781,4.979169845581055,16337762.0,3.831083297729492
2013-03-04,4.833330154418945,4.483329772949219,4.833330154418945,4.50832986831665,33814315.0,3.4688079357147217
2013-03-05,4.658329963684082,4.487500190734863,4.516670227050781,4.637499809265137,13579178.0,3.5681941509246826
2013-03-06,4.6875,4.625,4.629169940948486,4.670829772949219,11446147.0,3.593839168548584
2013-03-07,4.69582986831665,4.55417013168335,4.645830154418945,4.604169845581055,11896077.0,3.5425493717193604
2013-03-08,4.654170036315918,4.558330059051514,4.599999904632568,4.583330154418945,7478152.0,3.526515483856201
2013-03-11,4.654170036315918,4.574999809265137,4.591670036315918,4.599999904632568,8378563.0,3.5393412113189697
2013-03-12,4.650000095367432,4.425000190734863,4.587500095367432,4.458330154418945,11108671.0,3.430337429046631
2013-03-13,4.541669845581055,4.433330059051514,4.470829963684082,4.474999904632568,7379145.0,3.4431636333465576
2013-03-14,4.5625,4.449999809265137,4.474999904632568,4.512499809265137,6725580.0,3.4720165729522705
2013-03-15,4.645830154418945,4.42917013168335,4.529170036315918,4.479169845581055,10353792.0,3.4463717937469482
2013-03-18,4.5625,4.441669940948486,4.474999904632568,4.458330154418945,6377409.0,3.430337429046631
2013-03-19,4.5625,4.449999809265137,4.466670036315918,4.5625,6951544.0,3.5104880332946777
2013-03-20,4.75832986831665,4.533329963684082,4.541669845581055,4.74167013168335,16714116.0,3.6483452320098877
2013-03-21,4.762499809265137,4.620830059051514,4.720829963684082,4.691669940948486,16762036.0,3.6098737716674805
2013-03-22,4.829170227050781,4.620830059051514,4.67917013168335,4.787499904632568,17318908.0,3.683607339859009
2013-03-25,4.816669940948486,4.704170227050781,4.80417013168335,4.800000190734863,13165094.0,3.6932260990142822
2013-03-26,4.979169845581055,4.691669940948486,4.754169940948486,4.92917013168335,28943997.0,3.7926125526428223
2013-03-27,5.0625,4.879169940948486,4.912499904632568,4.954170227050781,24930309.0,3.811847686767578
2013-03-28,4.875,4.583330154418945,4.875,4.604169845581055,22643460.0,3.5425493717193604
2013-03-29,4.708330154418945,4.566669940948486,4.604169845581055,4.670829772949219,8785975.0,3.593839168548584
2013-04-01,4.762499809265137,4.670829772949219,4.69582986831665,4.6875,8417373.0,3.6066651344299316
2013-04-02,4.745830059051514,4.579170227050781,4.6875,4.583330154418945,10802649.0,3.526515483856201
2013-04-03,4.625,4.520830154418945,4.620830059051514,4.566669940948486,6299995.0,3.5136964321136475
2013-04-08,4.574999809265137,4.420829772949219,4.479169845581055,4.57082986831665,6677961.0,3.516896963119507
2013-04-09,4.595829963684082,4.520830154418945,4.525000095367432,4.57082986831665,11105200.0,3.516896963119507
2013-04-10,4.591670036315918,4.479169845581055,4.579170227050781,4.533329963684082,8187204.0,3.4880435466766357
2013-04-11,4.574999809265137,4.466670036315918,4.5625,4.470829963684082,6884395.0,3.439955234527588
2013-04-12,4.5,4.420829772949219,4.474999904632568,4.483329772949219,6611923.0,3.449572801589966
2013-04-15,4.470829963684082,4.400000095367432,4.470829963684082,4.416669845581055,3844344.0,3.398283004760742
2013-04-16,4.516670227050781,4.354169845581055,4.391670227050781,4.49167013168335,7193644.0,3.4559903144836426
2013-04-17,4.55417013168335,4.479169845581055,4.49167013168335,4.520830154418945,7302818.0,3.478426456451416
2013-04-18,4.520830154418945,4.458330154418945,4.479169845581055,4.5,6559370.0,3.4623987674713135
2013-04-19,4.670829772949219,4.504169940948486,4.504169940948486,4.645830154418945,13417972.0,3.5746042728424072
2013-04-22,4.650000095367432,4.591670036315918,4.61667013168335,4.629169940948486,7337690.0,3.5617849826812744
2013-04-23,4.637499809265137,4.4375,4.629169940948486,4.44582986831665,8647252.0,3.4207186698913574
2013-04-24,4.5625,4.433330059051514,4.441669940948486,4.512499809265137,7302134.0,3.4720165729522705
2013-04-25,4.5,4.408329963684082,4.5,4.412499904632568,6490144.0,3.3950743675231934
2013-04-26,4.44582986831665,4.333330154418945,4.412499904632568,4.341670036315918,4689782.0,3.340576648712158
2013-05-02,4.412499904632568,4.291669845581055,4.337500095367432,4.349999904632568,6826634.0,3.3469862937927246
2013-05-03,4.495830059051514,4.345829963684082,4.36667013168335,4.42917013168335,9375996.0,3.4079010486602783
2013-05-06,4.487500190734863,4.42917013168335,4.449999809265137,4.462500095367432,8678625.0,3.4335455894470215
2013-05-07,4.474999904632568,4.4375,4.449999809265137,4.474999904632568,5393776.0,3.4431636333465576
2013-05-08,4.529170036315918,4.44582986831665,4.483329772949219,4.458330154418945,10131508.0,3.430337429046631
2013-05-09,4.458330154418945,4.370830059051514,4.458330154418945,4.416669845581055,8633527.0,3.398283004760742
2013-05-10,4.558330059051514,4.42917013168335,4.42917013168335,4.550000190734863,14639395.0,3.5008699893951416
2013-05-13,4.57082986831665,4.470829963684082,4.516670227050781,4.512499809265137,6714086.0,3.4720165729522705
2013-05-14,4.512499809265137,4.433330059051514,4.512499809265137,4.449999809265137,5041884.0,3.4239275455474854
2013-05-15,4.608329772949219,4.458330154418945,4.458330154418945,4.579170227050781,13412784.0,3.5233144760131836
2013-05-16,4.683330059051514,4.541669845581055,4.558330059051514,4.650000095367432,12665697.0,3.577812433242798
2013-05-17,4.745830059051514,4.658329963684082,4.666669845581055,4.720829963684082,15495552.0,3.632310390472412
2013-05-20,4.800000190734863,4.704170227050781,4.724999904632568,4.720829963684082,16082868.0,3.632310390472412
2013-05-21,4.974999904632568,4.708330154418945,4.716670036315918,4.916669845581055,23296320.0,3.7829935550689697
2013-05-22,4.970829963684082,4.8125,4.86667013168335,4.900000095367432,18689568.0,3.770167589187622
2013-05-23,4.995830059051514,4.8125,4.933330059051514,4.8125,16796474.0,3.70284366607666
2013-05-24,4.870830059051514,4.699999809265137,4.837500095367432,4.791669845581055,15417151.0,3.686816453933716
2013-05-27,4.829170227050781,4.75,4.770830154418945,4.8125,10465483.0,3.70284366607666
2013-05-28,4.925000190734863,4.754169940948486,4.8125,4.916669845581055,14320533.0,3.7829935550689697
2013-05-29,4.970829963684082,4.854169845581055,4.92917013168335,4.88332986831665,14413168.0,3.7573416233062744
2013-05-30,4.887499809265137,4.770830154418945,4.854169845581055,4.795829772949219,13291864.0,3.690016508102417
2013-05-31,4.82082986831665,4.754169940948486,4.795829772949219,4.762499809265137,8715086.0,3.664372205734253
2013-06-03,4.824999809265137,4.729169845581055,4.762499809265137,4.74167013168335,9393362.0,3.6483452320098877
2013-06-04,4.833330154418945,4.712500095367432,4.729169845581055,4.824999809265137,16565865.0,3.7124617099761963
2013-06-05,4.849999904632568,4.745830059051514,4.8125,4.837500095367432,9499276.0,3.722079277038574
2013-06-06,4.824999809265137,4.74167013168335,4.8125,4.766670227050781,7804996.0,3.667581081390381
2013-06-07,4.8125,4.641670227050781,4.783329963684082,4.675000190734863,10736407.0,3.5970475673675537
2013-06-13,4.625,4.408329963684082,4.625,4.454170227050781,9964855.0,3.4271364212036133
2013-06-14,4.495830059051514,4.408329963684082,4.466670036315918,4.479169845581055,7252252.0,3.4463717937469482
2013-06-17,4.49167013168335,4.400000095367432,4.487500190734863,4.404170036315918,6187221.0,3.3886656761169434
2013-06-18,4.479169845581055,4.400000095367432,4.416669845581055,4.449999809265137,5411685.0,3.4239275455474854
2013-06-19,4.44582986831665,4.3125,4.44582986831665,4.375,8941857.0,3.3662216663360596
2013-06-20,4.449999809265137,4.25,4.395830154418945,4.291669845581055,8603637.0,3.302104949951172
2013-06-21,4.370830059051514,4.1875,4.216670036315918,4.324999809265137,6775092.0,3.327749729156494
2013-06-24,4.333330154418945,4.025000095367432,4.291669845581055,4.041669845581055,9213758.0,3.1097497940063477
2013-06-25,4.074999809265137,3.700000047683716,4.037499904632568,3.983330011367798,10264233.0,3.064861536026001
2013-06-26,4.041669845581055,3.9333300590515137,4.0,4.004169940948486,4249444.0,3.0808966159820557
2013-06-27,4.074999809265137,3.924999952316284,4.033329963684082,3.954169988632202,5148062.0,3.0424253940582275
2013-06-28,4.125,3.920830011367798,3.9375,4.07082986831665,8055662.0,3.132185935974121
2013-07-01,4.07082986831665,3.987499952316284,4.016670227050781,4.066669940948486,3915806.0,3.1289854049682617
2013-07-02,4.112500190734863,4.016670227050781,4.050000190734863,4.095829963684082,4426418.0,3.1514217853546143
2013-07-03,4.083330154418945,4.004169940948486,4.083330154418945,4.041669845581055,5121484.0,3.1097497940063477
2013-07-04,4.150000095367432,4.033329963684082,4.033329963684082,4.112500190734863,5953480.0,3.164247989654541
2013-07-05,4.208330154418945,4.125,4.13332986831665,4.170829772949219,6010956.0,3.2091281414031982
2013-07-08,4.141670227050781,4.004169940948486,4.137499809265137,4.037499904632568,4539796.0,3.106541395187378
2013-07-09,4.087500095367432,4.00832986831665,4.020830154418945,4.07082986831665,3956419.0,3.132185935974121
2013-07-10,4.099999904632568,3.9625000953674316,4.041669845581055,4.091670036315918,6205629.0,3.3542115688323975
2013-07-11,4.349999904632568,4.083330154418945,4.091670036315918,4.266670227050781,14243095.0,3.4976706504821777
2013-07-12,4.262499809265137,4.204170227050781,4.254169940948486,4.220829963684082,9566688.0,3.460092544555664
2013-07-15,4.345829963684082,4.183330059051514,4.229169845581055,4.291669845581055,9783556.0,3.518164873123169
2013-07-16,4.283329963684082,4.1875,4.1875,4.25,7908266.0,3.4840054512023926
2013-07-17,4.25832986831665,4.19582986831665,4.229169845581055,4.199999809265137,6569707.0,3.44301700592041
2013-07-18,4.224999904632568,4.145830154418945,4.191669940948486,4.154170036315918,4070505.0,3.405447006225586
2013-07-19,4.183330059051514,4.029170036315918,4.175000190734863,4.037499904632568,6677788.0,3.309804677963257
2013-07-22,4.066669940948486,3.979170083999634,4.025000095367432,4.045829772949219,4256956.0,3.316633462905884
2013-07-23,4.150000095367432,4.041669845581055,4.0625,4.129169940948486,6211476.0,3.3849525451660156
2013-07-24,4.13332986831665,4.050000190734863,4.104169845581055,4.108329772949219,4499560.0,3.367868423461914
2013-07-25,4.13332986831665,4.058330059051514,4.095829963684082,4.087500095367432,3765727.0,3.35079288482666
2013-07-26,4.245830059051514,4.045829772949219,4.091670036315918,4.166669845581055,7675274.0,3.415693759918213
2013-07-29,4.295829772949219,4.091670036315918,4.145830154418945,4.245830059051514,15266508.0,3.480586051940918
2013-07-30,4.349999904632568,4.220829963684082,4.233329772949219,4.279170036315918,12511406.0,3.507917642593384
2013-07-31,4.400000095367432,4.25,4.345829963684082,4.283329963684082,10921756.0,3.5113275051116943
2013-08-01,4.32082986831665,4.245830059051514,4.291669845581055,4.308330059051514,9804084.0,3.5318219661712646
2013-08-02,4.466670036315918,4.333330154418945,4.333330154418945,4.425000190734863,19035820.0,3.627464771270752
2013-08-05,4.425000190734863,4.362500190734863,4.425000190734863,4.412499904632568,10302122.0,3.6172170639038086
2013-08-06,4.449999809265137,4.358329772949219,4.38332986831665,4.400000095367432,8271156.0,3.6069700717926025
2013-08-07,4.516670227050781,4.395830154418945,4.412499904632568,4.416669845581055,13432370.0,3.6206350326538086
2013-08-08,4.441669940948486,4.370830059051514,4.416669845581055,4.38332986831665,6781279.0,3.593304395675659
2013-08-09,4.416669845581055,4.316669940948486,4.400000095367432,4.38332986831665,6194054.0,3.593304395675659
2013-08-12,4.479169845581055,4.38332986831665,4.387499809265137,4.474999904632568,8950056.0,3.668452262878418
2013-08-13,4.495830059051514,4.433330059051514,4.458330154418945,4.458330154418945,7128741.0,3.6547868251800537
2013-08-14,4.533329963684082,4.454170227050781,4.458330154418945,4.470829963684082,8306078.0,3.6650338172912598
2013-08-15,4.49167013168335,4.38332986831665,4.49167013168335,4.387499809265137,7327872.0,3.5967226028442383
2013-08-16,4.824999809265137,4.345829963684082,4.358329772949219,4.404170036315918,12605601.0,3.6103882789611816
2013-08-19,4.483329772949219,4.354169845581055,4.375,4.454170227050781,6097680.0,3.6513772010803223
2013-08-20,4.50832986831665,4.42917013168335,4.433330059051514,4.458330154418945,6325075.0,3.6547868251800537
2013-08-21,4.458330154418945,4.400000095367432,4.458330154418945,4.4375,4489562.0,3.6377110481262207
2013-08-22,4.454170227050781,4.38332986831665,4.416669845581055,4.387499809265137,5531685.0,3.5967226028442383
2013-08-23,4.42917013168335,4.291669845581055,4.400000095367432,4.324999809265137,5731946.0,3.5454869270324707
2013-08-26,4.4375,4.324999809265137,4.337500095367432,4.433330059051514,7975843.0,3.6342928409576416
2013-08-27,4.483329772949219,4.408329963684082,4.44582986831665,4.483329772949219,7815271.0,3.6752805709838867
2013-08-28,4.474999904632568,4.408329963684082,4.449999809265137,4.4375,9158066.0,3.6377110481262207
2013-08-29,4.604169845581055,4.449999809265137,4.449999809265137,4.566669940948486,14481144.0,3.7435998916625977
2013-08-30,4.766670227050781,4.516670227050781,4.574999809265137,4.704170227050781,23472660.0,3.8563179969787598
2013-09-02,4.745830059051514,4.537499904632568,4.712500095367432,4.587500095367432,11147844.0,3.7606756687164307
2013-09-03,4.63332986831665,4.55417013168335,4.604169845581055,4.608329772949219,8610532.0,3.777752161026001
2013-09-04,4.63332986831665,4.574999809265137,4.620830059051514,4.583330154418945,6389236.0,3.7572569847106934
2013-09-05,4.729169845581055,4.583330154418945,4.61667013168335,4.587500095367432,10728055.0,3.7606756687164307
2013-09-06,4.63332986831665,4.55417013168335,4.55417013168335,4.608329772949219,6648309.0,3.777752161026001
2013-09-09,4.858329772949219,4.587500095367432,4.587500095367432,4.833330154418945,29544312.0,3.9621989727020264
2013-09-10,4.970829963684082,4.754169940948486,4.824999809265137,4.949999809265137,29265480.0,4.057840824127197
2013-09-11,5.433330059051514,5.0625,5.295829772949219,5.083330154418945,39331754.0,4.167140483856201
2013-09-12,5.275000095367432,5.004169940948486,5.104169845581055,5.208330154418945,26922184.0,4.26961088180542
2013-09-13,5.354169845581055,5.07082986831665,5.166669845581055,5.083330154418945,25478332.0,4.167140483856201
2013-09-16,5.074999809265137,4.875,5.0625,4.970829963684082,19173110.0,4.074916839599609
2013-09-17,4.979169845581055,4.833330154418945,4.962500095367432,4.837500095367432,12138153.0,3.9656171798706055
2013-09-18,4.904170036315918,4.783329963684082,4.8125,4.875,7378569.0,3.996358633041382
2013-09-23,4.925000190734863,4.816669940948486,4.879169940948486,4.916669845581055,10064311.0,4.030518531799316
2013-09-24,4.908329963684082,4.800000190734863,4.908329963684082,4.88332986831665,11424369.0,4.00318717956543
2013-09-25,4.949999809265137,4.8125,4.887499809265137,4.82082986831665,11347454.0,3.951951742172241
2013-09-26,4.824999809265137,4.583330154418945,4.795829772949219,4.612500190734863,16136536.0,3.781169891357422
2013-09-27,4.650000095367432,4.537499904632568,4.61667013168335,4.550000190734863,12484689.0,3.7299344539642334
2013-09-30,4.637499809265137,4.566669940948486,4.583330154418945,4.629169940948486,7051790.0,3.7948358058929443
2013-10-08,4.69582986831665,4.541669845581055,4.625,4.691669940948486,15343888.0,3.846071720123291
2013-10-09,4.716670036315918,4.629169940948486,4.650000095367432,4.699999809265137,10123068.0,3.8528997898101807
2013-10-10,4.754169940948486,4.650000095367432,4.69582986831665,4.666669845581055,10446434.0,3.825576066970825
2013-10-11,4.800000190734863,4.683330059051514,4.683330059051514,4.791669845581055,13136599.0,3.9280476570129395
2013-10-14,4.829170227050781,4.74167013168335,4.800000190734863,4.795829772949219,11851005.0,3.93145751953125
2013-10-15,4.858329772949219,4.699999809265137,4.791669845581055,4.854169845581055,14961424.0,3.9792826175689697
2013-10-16,4.833330154418945,4.658329963684082,4.833330154418945,4.737500190734863,14039364.0,3.883641242980957
2013-10-17,4.779170036315918,4.666669845581055,4.74167013168335,4.699999809265137,8414203.0,3.8528997898101807
2013-10-18,4.729169845581055,4.63332986831665,4.708330154418945,4.658329963684082,8235777.0,3.818739891052246
2013-10-21,4.775000095367432,4.645830154418945,4.666669845581055,4.75832986831665,10920832.0,3.9007163047790527
2013-10-22,4.80417013168335,4.666669845581055,4.74167013168335,4.691669940948486,8256859.0,3.846071720123291
2013-10-23,4.787499904632568,4.620830059051514,4.699999809265137,4.63332986831665,9238785.0,3.798245906829834
2013-10-24,4.645830154418945,4.587500095367432,4.63332986831665,4.604169845581055,5269600.0,3.774341106414795
2013-10-25,4.658329963684082,4.595829963684082,4.620830059051514,4.629169940948486,5822728.0,3.7948358058929443
2013-10-28,4.69582986831665,4.591670036315918,4.641670227050781,4.666669845581055,6516794.0,3.825576066970825
2013-10-29,4.754169940948486,4.483329772949219,4.67917013168335,4.595829963684082,14359867.0,3.7675046920776367
2013-10-30,4.61667013168335,4.537499904632568,4.599999904632568,4.599999904632568,6495784.0,3.770923137664795
2013-10-31,4.662499904632568,4.558330059051514,4.612500190734863,4.583330154418945,6509577.0,3.7572569847106934
2013-11-01,4.583330154418945,4.49167013168335,4.5625,4.55417013168335,6303912.0,3.733353853225708
2013-11-04,4.587500095367432,4.50832986831665,4.583330154418945,4.516670227050781,4846634.0,3.7026124000549316
2013-11-05,4.579170227050781,4.495830059051514,4.504169940948486,4.57082986831665,5370060.0,3.7470102310180664
2013-11-06,4.608329772949219,4.520830154418945,4.558330059051514,4.529170036315918,3543988.0,3.7128589153289795
2013-11-07,4.55417013168335,4.5,4.520830154418945,4.504169940948486,3314414.0,3.6923649311065674
2013-11-08,4.566669940948486,4.458330154418945,4.5,4.458330154418945,5274818.0,3.6547868251800537
2013-11-11,4.474999904632568,4.416669845581055,4.474999904632568,4.44582986831665,3599090.0,3.6445398330688477
2013-11-12,4.57082986831665,4.441669940948486,4.441669940948486,4.520830154418945,5795762.0,3.706022262573242
2013-11-13,4.5625,4.441669940948486,4.512499809265137,4.462500095367432,4851319.0,3.65820574760437
2013-11-14,4.545829772949219,4.466670036315918,4.479169845581055,4.520830154418945,4572806.0,3.706022262573242
2013-11-15,4.699999809265137,4.520830154418945,4.520830154418945,4.645830154418945,10911765.0,3.808492660522461
2013-11-18,4.829170227050781,4.625,4.670829772949219,4.787499904632568,19887297.0,3.924628973007202
2013-11-19,4.791669845581055,4.708330154418945,4.787499904632568,4.729169845581055,9022471.0,3.876812696456909
2013-11-20,4.762499809265137,4.6875,4.74167013168335,4.74167013168335,7049332.0,3.887059450149536
2013-11-21,4.716670036315918,4.604169845581055,4.708330154418945,4.654170036315918,11171532.0,3.8153302669525146
2013-11-22,4.683330059051514,4.629169940948486,4.645830154418945,4.650000095367432,6734270.0,3.8119113445281982
2013-11-25,4.6875,4.595829963684082,4.63332986831665,4.63332986831665,5307069.0,3.798245906829834
2013-11-26,4.641670227050781,4.604169845581055,4.629169940948486,4.61667013168335,4390934.0,3.784588575363159
2013-11-27,4.699999809265137,4.61667013168335,4.61667013168335,4.670829772949219,6380484.0,3.8289871215820312
2013-11-28,4.75832986831665,4.654170036315918,4.670829772949219,4.716670036315918,12013264.0,3.866565227508545
2013-11-29,4.775000095367432,4.716670036315918,4.720829963684082,4.75832986831665,8907736.0,3.9007163047790527
2013-12-02,4.99167013168335,4.716670036315918,4.716670036315918,4.870830059051514,35056123.0,3.9929399490356445
2013-12-03,4.875,4.737500190734863,4.837500095367432,4.833330154418945,17472043.0,3.9621989727020264
2013-12-04,5.158329963684082,4.808330059051514,4.824999809265137,5.033329963684082,34838131.0,4.126152038574219
2013-12-05,5.083330154418945,4.94582986831665,5.025000095367432,5.050000190734863,24232173.0,4.139817714691162
2013-12-06,5.037499904632568,4.933330059051514,5.037499904632568,4.949999809265137,14400307.0,4.057840824127197
2013-12-09,4.983329772949219,4.858329772949219,4.954170227050781,4.879169940948486,13019143.0,3.99977707862854
2013-12-10,4.94582986831665,4.870830059051514,4.895830154418945,4.904170036315918,9861580.0,4.020271301269531
2013-12-11,4.933330059051514,4.775000095367432,4.908329963684082,4.80417013168335,10063341.0,3.938295364379883
2013-12-12,4.845829963684082,4.766670227050781,4.775000095367432,4.8125,6403533.0,3.9451234340667725
2013-12-13,4.912499904632568,4.829170227050781,4.849999904632568,4.875,11081841.0,3.996358633041382
2013-12-16,4.995830059051514,4.74167013168335,4.9375,4.754169940948486,12333331.0,3.897306203842163
2013-12-17,4.766670227050781,4.583330154418945,4.729169845581055,4.650000095367432,8874727.0,3.8119113445281982
2013-12-18,4.69582986831665,4.583330154418945,4.637499809265137,4.608329772949219,6572332.0,3.777752161026001
2013-12-19,4.662499904632568,4.583330154418945,4.625,4.599999904632568,4790337.0,3.770923137664795
2013-12-20,4.61667013168335,4.470829963684082,4.599999904632568,4.483329772949219,8011130.0,3.6752805709838867
2013-12-23,4.533329963684082,4.433330059051514,4.458330154418945,4.495830059051514,3872078.0,3.685528516769409
2013-12-24,4.558330059051514,4.449999809265137,4.5,4.487500190734863,4439980.0,3.678699016571045
2013-12-25,4.529170036315918,4.454170227050781,4.49167013168335,4.516670227050781,3860524.0,3.7026124000549316
2013-12-26,4.520830154418945,4.4375,4.512499809265137,4.44582986831665,6268999.0,3.6445398330688477
2013-12-27,4.558330059051514,4.44582986831665,4.466670036315918,4.529170036315918,5138073.0,3.7128589153289795
2013-12-30,4.599999904632568,4.520830154418945,4.545829772949219,4.550000190734863,4448414.0,3.7299344539642334
2013-12-31,4.612500190734863,4.525000095367432,4.525000095367432,4.591670036315918,6139070.0,3.764094591140747
2014-01-02,4.608329772949219,4.525000095367432,4.604169845581055,4.550000190734863,5254502.0,3.7299344539642334
2014-01-03,4.5625,4.42917013168335,4.537499904632568,4.4375,6946094.0,3.6377110481262207
2014-01-06,4.42917013168335,4.229169845581055,4.416669845581055,4.24167013168335,7673870.0,3.4771761894226074
2014-01-07,4.30417013168335,4.175000190734863,4.237500190734863,4.254169940948486,3628896.0,3.4874236583709717
2014-01-08,4.300000190734863,4.220829963684082,4.266670227050781,4.224999904632568,3838605.0,3.463510513305664
2014-01-09,4.300000190734863,4.208330154418945,4.237500190734863,4.25,6035920.0,3.4840054512023926
2014-01-10,4.25,4.125,4.229169845581055,4.145830154418945,4332700.0,3.3986101150512695
2014-01-13,4.1875,4.11667013168335,4.1875,4.137499809265137,2533675.0,3.3917815685272217
2014-01-14,4.220829963684082,4.125,4.125,4.216670036315918,2567505.0,3.4566824436187744
2014-01-15,4.229169845581055,4.166669845581055,4.229169845581055,4.19582986831665,2980260.0,3.4395980834960938
2014-01-16,4.25832986831665,4.199999809265137,4.204170227050781,4.212500095367432,2985134.0,3.453263759613037
2014-01-17,4.245830059051514,4.1875,4.216670036315918,4.208330154418945,3285660.0,3.449845314025879
2014-01-20,4.220829963684082,4.166669845581055,4.220829963684082,4.191669940948486,2425149.0,3.436187744140625
2014-01-21,4.254169940948486,4.191669940948486,4.199999809265137,4.245830059051514,3365899.0,3.480586051940918
2014-01-22,4.358329772949219,4.237500190734863,4.245830059051514,4.349999904632568,6254527.0,3.565981149673462
2014-01-23,4.362500190734863,4.308330059051514,4.333330154418945,4.32082986831665,4737960.0,3.5420689582824707
2014-01-24,4.516670227050781,4.291669845581055,4.291669845581055,4.449999809265137,10461268.0,3.6479578018188477
2014-01-27,4.4375,4.354169845581055,4.38332986831665,4.36667013168335,6146906.0,3.5796470642089844
2014-01-28,4.400000095367432,4.345829963684082,4.358329772949219,4.375,2863291.0,3.5864756107330322
2014-01-29,4.400000095367432,4.341670036315918,4.400000095367432,4.370830059051514,3232730.0,3.5830576419830322
2014-01-30,4.412499904632568,4.262499809265137,4.370830059051514,4.316669940948486,3511898.0,3.538658380508423
2014-02-07,4.333330154418945,4.266670227050781,4.270830154418945,4.329170227050781,2371365.0,3.548906087875366
2014-02-10,4.4375,4.316669940948486,4.324999809265137,4.425000190734863,7016810.0,3.627464771270752
2014-02-11,4.504169940948486,4.404170036315918,4.412499904632568,4.479169845581055,9314248.0,3.671870708465576
2014-02-12,4.50832986831665,4.454170227050781,4.487500190734863,4.5,6385560.0,3.688946485519409
2014-02-13,4.49167013168335,4.400000095367432,4.49167013168335,4.400000095367432,9478192.0,3.6069700717926025
2014-02-14,4.462500095367432,4.391670227050781,4.391670227050781,4.454170227050781,5150671.0,3.6513772010803223
2014-02-17,4.512499809265137,4.441669940948486,4.462500095367432,4.504169940948486,7880160.0,3.6923649311065674
2014-02-18,4.50832986831665,4.454170227050781,4.504169940948486,4.487500190734863,7476708.0,3.678699016571045
2014-02-19,4.608329772949219,4.466670036315918,4.483329772949219,4.541669845581055,11397583.0,3.7231061458587646
2014-02-20,4.604169845581055,4.49167013168335,4.55417013168335,4.5,11325741.0,3.688946485519409
2014-02-21,4.5,4.375,4.5,4.412499904632568,7418457.0,3.6172170639038086
2014-02-24,4.375,4.170829772949219,4.375,4.233329772949219,10238181.0,3.47033953666687
2014-02-25,4.25,4.125,4.229169845581055,4.150000095367432,9011169.0,3.4020283222198486
2014-02-26,4.162499904632568,4.099999904632568,4.137499809265137,4.141670227050781,5186234.0,3.39520001411438
2014-02-27,4.208330154418945,4.108329772949219,4.170829772949219,4.112500190734863,5908828.0,3.3712871074676514
2014-02-28,4.1875,4.07082986831665,4.150000095367432,4.175000190734863,5392173.0,3.422523021697998
2014-03-03,4.216670036315918,4.129169940948486,4.170829772949219,4.204170227050781,5099152.0,3.4464354515075684
2014-03-04,4.204170227050781,4.104169845581055,4.204170227050781,4.158329963684082,5372157.0,3.4088573455810547
2014-03-05,4.204170227050781,4.137499809265137,4.166669845581055,4.154170036315918,3289380.0,3.405447006225586
2014-03-06,4.24167013168335,4.11667013168335,4.162499904632568,4.208330154418945,6411772.0,3.449845314025879
2014-03-07,4.229169845581055,4.141670227050781,4.212500095367432,4.154170036315918,4213399.0,3.405447006225586
2014-03-10,4.145830154418945,3.9458301067352295,4.145830154418945,3.958329916000366,7446381.0,3.244903802871704
2014-03-11,4.033329963684082,3.9375,3.970829963684082,3.987499952316284,3494553.0,3.2688159942626953
2014-03-12,4.05417013168335,3.9458301067352295,3.979170083999634,4.016670227050781,4434295.0,3.292729377746582
2014-03-13,4.0625,3.9916698932647705,4.0,4.050000190734863,3431949.0,3.320052146911621
2014-03-14,4.104169845581055,4.0,4.045829772949219,4.083330154418945,4402660.0,3.347374677658081
2014-03-17,4.120830059051514,4.045829772949219,4.095829963684082,4.108329772949219,5604372.0,3.367868423461914
2014-03-18,4.11667013168335,4.0625,4.095829963684082,4.074999809265137,4927864.0,3.340545892715454
2014-03-19,4.074999809265137,4.004169940948486,4.05417013168335,4.033329963684082,3587299.0,3.3063864707946777
2014-03-20,4.141670227050781,4.012499809265137,4.029170036315918,4.058330059051514,8310969.0,3.3268802165985107
2014-03-21,4.216670036315918,4.041669845581055,4.05417013168335,4.199999809265137,8346804.0,3.44301700592041
2014-03-24,4.279170036315918,4.1875,4.237500190734863,4.25,9904257.0,3.4840054512023926
2014-03-25,4.300000190734863,4.212500095367432,4.24167013168335,4.24167013168335,7603291.0,3.4771761894226074
2014-03-26,4.279170036315918,4.162499904632568,4.245830059051514,4.19582986831665,4932669.0,3.4395980834960938
2014-03-27,4.262499809265137,4.17917013168335,4.208330154418945,4.208330154418945,4978903.0,3.449845314025879
2014-03-28,4.283329963684082,4.17917013168335,4.212500095367432,4.25,6220915.0,3.4840054512023926
2014-03-31,4.237500190734863,4.095829963684082,4.237500190734863,4.137499809265137,6342537.0,3.3917815685272217
2014-04-01,4.183330059051514,4.11667013168335,4.158329963684082,4.175000190734863,4139594.0,3.422523021697998
2014-04-02,4.308330059051514,4.158329963684082,4.158329963684082,4.262499809265137,9960921.0,3.4942514896392822
2014-04-03,4.3125,4.19582986831665,4.229169845581055,4.25,5755605.0,3.4840054512023926
2014-04-04,4.291669845581055,4.199999809265137,4.220829963684082,4.270830154418945,4627934.0,3.5010812282562256
2014-04-08,4.362500190734863,4.229169845581055,4.245830059051514,4.333330154418945,9170486.0,3.552316665649414
2014-04-09,4.420829772949219,4.291669845581055,4.337500095367432,4.387499809265137,15400212.0,3.5967226028442383
2014-04-10,4.49167013168335,4.354169845581055,4.379169940948486,4.458330154418945,17265921.0,3.6547868251800537
2014-04-11,4.520830154418945,4.400000095367432,4.416669845581055,4.474999904632568,12320061.0,3.668452262878418
2014-04-14,4.625,4.441669940948486,4.474999904632568,4.61667013168335,18831544.0,3.784588575363159
2014-04-15,4.612500190734863,4.470829963684082,4.612500190734863,4.5,14741150.0,3.688946485519409
2014-04-16,4.537499904632568,4.44582986831665,4.5,4.520830154418945,8321167.0,3.706022262573242
2014-04-17,4.612500190734863,4.474999904632568,4.512499809265137,4.558330059051514,11986910.0,3.7367632389068604
2014-04-18,4.604169845581055,4.50832986831665,4.558330059051514,4.545829772949219,7094707.0,3.7265162467956543
2014-04-21,4.583330154418945,4.391670227050781,4.516670227050781,4.412499904632568,14744985.0,3.6172170639038086
2014-04-22,4.425000190734863,4.30417013168335,4.38332986831665,4.387499809265137,10169628.0,3.5967226028442383
2014-04-23,4.420829772949219,4.333330154418945,4.379169940948486,4.362500190734863,5557370.0,3.5762290954589844
2014-04-24,4.416669845581055,4.337500095367432,4.345829963684082,4.362500190734863,4657200.0,3.5762290954589844
2014-04-25,4.420829772949219,4.32082986831665,4.379169940948486,4.329170227050781,4189946.0,3.548906087875366
2014-04-28,4.316669940948486,4.13332986831665,4.3125,4.183330059051514,6826132.0,3.429351329803467
2014-04-29,4.262499809265137,4.162499904632568,4.1875,4.245830059051514,3651628.0,3.480586051940918
2014-04-30,4.279170036315918,4.233329772949219,4.245830059051514,4.275000095367432,2468990.0,3.5044991970062256
2014-05-05,4.30417013168335,4.24167013168335,4.270830154418945,4.30417013168335,3174549.0,3.528411626815796
2014-05-06,4.316669940948486,4.266670227050781,4.279170036315918,4.287499904632568,3695954.0,3.5147464275360107
2014-05-07,4.275000095367432,4.1875,4.266670227050781,4.199999809265137,3683155.0,3.44301700592041
2014-05-08,4.345829963684082,4.204170227050781,4.204170227050781,4.324999809265137,7878237.0,3.5454869270324707
2014-05-09,4.329170227050781,4.19582986831665,4.329170227050781,4.25,5600364.0,3.4840054512023926
2014-05-12,4.358329772949219,4.270830154418945,4.300000190734863,4.337500095367432,7361493.0,3.555734395980835
2014-05-13,4.358329772949219,4.287499904632568,4.337500095367432,4.32082986831665,4419403.0,3.5420689582824707
2014-05-14,4.36667013168335,4.30417013168335,4.333330154418945,4.316669940948486,3827076.0,3.538658380508423
2014-05-15,4.316669940948486,4.216670036315918,4.316669940948486,4.224999904632568,4098280.0,3.463510513305664
2014-05-16,4.229169845581055,4.170829772949219,4.170829772949219,4.212500095367432,2987133.0,3.453263759613037
2014-05-19,4.208330154418945,4.141670227050781,4.208330154418945,4.158329963684082,3405525.0,3.4088573455810547
2014-05-20,4.24167013168335,4.166669845581055,4.166669845581055,4.224999904632568,2728766.0,3.463510513305664
2014-05-21,4.3125,4.175000190734863,4.204170227050781,4.291669845581055,5078920.0,3.518164873123169
2014-05-22,4.32082986831665,4.237500190734863,4.262499809265137,4.279170036315918,4378356.0,3.507917642593384
2014-05-23,4.316669940948486,4.266670227050781,4.283329963684082,4.308330059051514,4597656.0,3.5318219661712646
2014-05-26,4.316669940948486,4.275000095367432,4.308330059051514,4.300000190734863,2959617.0,3.524993419647217
2014-05-27,4.3125,4.24167013168335,4.295829772949219,4.254169940948486,2682463.0,3.4874236583709717
2014-05-28,4.30417013168335,4.208330154418945,4.25,4.287499904632568,4334210.0,3.5147464275360107
2014-05-29,4.287499904632568,4.229169845581055,4.287499904632568,4.24167013168335,3343142.0,3.4771761894226074
2014-05-30,4.262499809265137,4.204170227050781,4.262499809265137,4.224999904632568,3340639.0,3.463510513305664
2014-06-03,4.283329963684082,4.204170227050781,4.245830059051514,4.220829963684082,2561318.0,3.460092544555664
2014-06-04,4.229169845581055,4.154170036315918,4.199999809265137,4.166669845581055,2664376.0,3.415693759918213
2014-06-05,4.204170227050781,4.158329963684082,4.17917013168335,4.204170227050781,2338039.0,3.4464354515075684
2014-06-06,4.212500095367432,4.145830154418945,4.212500095367432,4.175000190734863,2316583.0,3.422523021697998
2014-06-09,4.212500095367432,4.145830154418945,4.150000095367432,4.154170036315918,2469832.0,3.405447006225586
2014-06-10,4.24167013168335,4.158329963684082,4.166669845581055,4.229169845581055,3402537.0,3.4669291973114014
2014-06-11,4.237500190734863,4.191669940948486,4.237500190734863,4.212500095367432,3211773.0,3.453263759613037
2014-06-12,4.216670036315918,4.158329963684082,4.216670036315918,4.170829772949219,5291416.0,3.4191036224365234
2014-06-13,4.229169845581055,4.158329963684082,4.170829772949219,4.208330154418945,6446073.0,3.449845314025879
2014-06-16,4.24167013168335,4.204170227050781,4.208330154418945,4.237500190734863,5591628.0,3.4737584590911865
2014-06-17,4.237500190734863,4.204170227050781,4.233329772949219,4.229169845581055,4486279.0,3.4669291973114014
2014-06-18,4.266670227050781,4.208330154418945,4.229169845581055,4.216670036315918,4455127.0,3.4566824436187744
2014-06-19,4.25,4.204170227050781,4.220829963684082,4.245830059051514,7533900.0,3.480586051940918
2014-06-20,4.458330154418945,4.245830059051514,4.270830154418945,4.38332986831665,15946442.0,3.593304395675659
2014-06-23,4.38332986831665,4.329170227050781,4.36667013168335,4.349999904632568,8429611.0,3.565981149673462
2014-06-24,4.400000095367432,4.316669940948486,4.316669940948486,4.358329772949219,3770061.0,3.572810173034668
2014-06-25,4.38332986831665,4.333330154418945,4.375,4.36667013168335,3997231.0,3.5796470642089844
2014-06-26,4.466670036315918,4.358329772949219,4.370830059051514,4.408329963684082,11146704.0,3.6137983798980713
2014-06-27,4.44582986831665,4.391670227050781,4.395830154418945,4.425000190734863,7216207.0,3.627464771270752
2014-06-30,4.50832986831665,4.412499904632568,4.4375,4.479169845581055,8160182.0,3.671870708465576
2014-07-01,4.57082986831665,4.466670036315918,4.5,4.533329963684082,11928568.0,3.7162694931030273
2014-07-02,4.529170036315918,4.466670036315918,4.529170036315918,4.516670227050781,7990413.0,3.7026124000549316
2014-07-03,4.516670227050781,4.454170227050781,4.487500190734863,4.483329772949219,8160045.0,3.6752805709838867
2014-07-04,4.495830059051514,4.441669940948486,4.487500190734863,4.479169845581055,7524547.0,3.671870708465576
2014-07-07,4.5,4.449999809265137,4.479169845581055,4.470829963684082,4303696.0,3.6650338172912598
2014-07-08,4.50832986831665,4.449999809265137,4.479169845581055,4.487500190734863,4821184.0,3.678699016571045
2014-07-09,4.591670036315918,4.479169845581055,4.479169845581055,4.487500190734863,12759511.0,3.678699016571045
2014-07-10,4.595829963684082,4.495830059051514,4.50832986831665,4.57082986831665,12875570.0,3.7470102310180664
2014-07-11,4.49167013168335,4.416669845581055,4.49167013168335,4.454170227050781,8210870.0,3.871603488922119
2014-07-14,4.479169845581055,4.441669940948486,4.466670036315918,4.470829963684082,6309676.0,3.8860838413238525
2014-07-15,4.525000095367432,4.458330154418945,4.474999904632568,4.483329772949219,6560716.0,3.8969485759735107
2014-07-16,4.61667013168335,4.458330154418945,4.470829963684082,4.612500190734863,14203946.0,4.0092244148254395
2014-07-17,4.579170227050781,4.479169845581055,4.579170227050781,4.512499809265137,8795078.0,3.9223031997680664
2014-07-18,4.591670036315918,4.458330154418945,4.487500190734863,4.516670227050781,8016069.0,3.925928831100464
2014-07-21,4.529170036315918,4.425000190734863,4.504169940948486,4.42917013168335,8708481.0,3.8498730659484863
2014-07-22,4.533329963684082,4.425000190734863,4.454170227050781,4.50832986831665,8633820.0,3.9186787605285645
2014-07-23,4.525000095367432,4.458330154418945,4.5,4.470829963684082,5500886.0,3.8860838413238525
2014-07-24,4.608329772949219,4.479169845581055,4.49167013168335,4.558330059051514,13557780.0,3.962139368057251
2014-07-25,4.645830154418945,4.525000095367432,4.579170227050781,4.637499809265137,12005426.0,4.030954837799072
2014-07-28,4.841670036315918,4.666669845581055,4.69582986831665,4.762499809265137,28502582.0,4.13960599899292
2014-07-29,4.920829772949219,4.766670227050781,4.791669845581055,4.837500095367432,24901279.0,4.204796314239502
2014-07-30,4.833330154418945,4.75832986831665,4.808330059051514,4.775000095367432,12668503.0,4.150470733642578
2014-07-31,4.841670036315918,4.766670227050781,4.766670227050781,4.833330154418945,11533243.0,4.201171875
2014-08-01,4.858329772949219,4.783329963684082,4.800000190734863,4.787499904632568,11759448.0,4.1613359451293945
2014-08-04,4.920829772949219,4.787499904632568,4.791669845581055,4.900000095367432,15528945.0,4.259121894836426
2014-08-05,4.94582986831665,4.845829963684082,4.92917013168335,4.879169940948486,12179071.0,4.241016387939453
2014-08-06,4.891670227050781,4.787499904632568,4.891670227050781,4.86667013168335,9885578.0,4.230151176452637
2014-08-07,4.904170036315918,4.787499904632568,4.824999809265137,4.795829772949219,11780236.0,4.168576240539551
2014-08-08,4.858329772949219,4.766670227050781,4.787499904632568,4.854169845581055,9273280.0,4.21928596496582
2014-08-11,4.979169845581055,4.833330154418945,4.845829963684082,4.962500095367432,13045936.0,4.313447952270508
2014-08-12,4.979169845581055,4.900000095367432,4.954170227050781,4.958330154418945,9725966.0,4.309823036193848
2014-08-13,4.979169845581055,4.904170036315918,4.9375,4.958330154418945,9531960.0,4.309823036193848
2014-08-14,4.974999904632568,4.88332986831665,4.954170227050781,4.891670227050781,8769919.0,4.2518815994262695
2014-08-15,4.949999809265137,4.833330154418945,4.891670227050781,4.904170036315918,10584715.0,4.262746810913086
2014-08-18,4.974999904632568,4.887499809265137,4.920829772949219,4.9375,9585451.0,4.291717529296875
2014-08-19,5.041669845581055,4.904170036315918,4.941669940948486,5.029170036315918,15389791.0,4.371397972106934
2014-08-20,5.108329772949219,4.983329772949219,5.016670227050781,5.074999809265137,14352016.0,4.411233425140381
2014-08-21,5.091670036315918,4.995830059051514,5.074999809265137,5.050000190734863,9027091.0,4.389503479003906
2014-08-22,5.13332986831665,5.041669845581055,5.050000190734863,5.083330154418945,10822168.0,4.418474197387695
2014-08-25,5.112500190734863,4.966670036315918,5.079170227050781,4.970829963684082,9270528.0,4.320688247680664
2014-08-26,5.016670227050781,4.8125,4.954170227050781,4.88332986831665,12090021.0,4.244632244110107
2014-08-27,4.966670036315918,4.837500095367432,4.875,4.908329963684082,7267740.0,4.26636266708374
2014-08-28,4.958330154418945,4.86667013168335,4.895830154418945,4.908329963684082,7104801.0,4.26636266708374
2014-08-29,4.99167013168335,4.875,4.908329963684082,4.987500190734863,6133471.0,4.335177898406982
2014-09-01,5.004169940948486,4.933330059051514,4.979169845581055,5.0,7620660.0,4.346043109893799
2014-09-02,5.079170227050781,4.987500190734863,5.020830154418945,5.07082986831665,10991095.0,4.407608985900879
2014-09-03,5.112500190734863,5.05417013168335,5.083330154418945,5.066669940948486,9344047.0,4.403993129730225
2014-09-04,5.104169845581055,5.025000095367432,5.041669845581055,5.079170227050781,16407237.0,4.414858341217041
2014-09-05,5.112500190734863,5.050000190734863,5.079170227050781,5.074999809265137,11356020.0,4.411233425140381
2014-09-09,5.150000095367432,5.058330059051514,5.091670036315918,5.13332986831665,11677768.0,4.461934566497803
2014-09-10,5.154170036315918,5.091670036315918,5.120830059051514,5.11667013168335,8697729.0,4.447453498840332
2014-09-11,5.229169845581055,5.083330154418945,5.112500190734863,5.154170036315918,11682604.0,4.480048656463623
2014-09-12,5.17917013168335,5.120830059051514,5.129169940948486,5.170829772949219,7912092.0,4.494529724121094
2014-09-15,5.291669845581055,5.13332986831665,5.158329963684082,5.266670227050781,15601082.0,4.5778350830078125
2014-09-16,5.341670036315918,5.083330154418945,5.266670227050781,5.129169940948486,17843973.0,4.458318710327148
2014-09-17,5.19582986831665,5.07082986831665,5.141670227050781,5.129169940948486,10821568.0,4.458318710327148
2014-09-18,5.183330059051514,5.083330154418945,5.13332986831665,5.145830154418945,9778392.0,4.472799301147461
2014-09-19,5.25832986831665,5.125,5.162499904632568,5.25,10152525.0,4.563344955444336
2014-09-22,5.275000095367432,5.129169940948486,5.254169940948486,5.137499809265137,10617160.0,4.4655585289001465
2014-09-23,5.300000190734863,5.137499809265137,5.141670227050781,5.295829772949219,16365463.0,4.603180885314941
2014-09-24,5.412499904632568,5.25,5.270830154418945,5.379169940948486,18257359.0,4.6756205558776855
2014-09-25,5.404170036315918,5.300000190734863,5.387499809265137,5.316669940948486,10757080.0,4.621294975280762
2014-09-26,5.391670227050781,5.291669845581055,5.291669845581055,5.375,6713136.0,4.671996116638184
2014-09-29,5.520830154418945,5.387499809265137,5.387499809265137,5.483329772949219,12050016.0,4.766157627105713
2014-09-30,5.533329963684082,5.44582986831665,5.487500190734863,5.49167013168335,8269788.0,4.773407459259033
2014-10-08,5.604169845581055,5.5,5.525000095367432,5.604169845581055,10606264.0,4.871192455291748
2014-10-09,5.666669845581055,5.516670227050781,5.604169845581055,5.641670227050781,12755959.0,4.903788089752197
2014-10-10,5.61667013168335,5.474999904632568,5.599999904632568,5.504169940948486,11361002.0,4.784271240234375
2014-10-13,5.699999809265137,5.462500095367432,5.5,5.67917013168335,13918440.0,4.936383247375488
2014-10-14,5.675000190734863,5.541669845581055,5.666669845581055,5.579170227050781,10950124.0,4.849462985992432
2014-10-15,5.625,5.512499809265137,5.579170227050781,5.604169845581055,9021266.0,4.871192455291748
2014-10-16,5.716670036315918,5.454170227050781,5.55417013168335,5.658329963684082,30954158.0,4.91826868057251
2014-10-17,5.620830059051514,5.412499904632568,5.620830059051514,5.550000190734863,15226269.0,4.824107646942139
2014-10-20,5.604169845581055,5.520830154418945,5.599999904632568,5.558330059051514,10077028.0,4.831348419189453
2014-10-21,5.608329772949219,5.483329772949219,5.558330059051514,5.49167013168335,7642627.0,4.773407459259033
2014-10-22,5.541669845581055,5.370830059051514,5.512499809265137,5.375,11169933.0,4.671996116638184
2014-10-23,5.400000095367432,5.212500095367432,5.349999904632568,5.220829963684082,16737729.0,4.537990093231201
2014-10-24,5.291669845581055,5.175000190734863,5.224999904632568,5.212500095367432,7736328.0,4.530749797821045
2014-10-27,5.300000190734863,5.199999809265137,5.208330154418945,5.25832986831665,6598226.0,4.570585250854492
2014-10-28,5.38332986831665,5.220829963684082,5.254169940948486,5.370830059051514,9135410.0,4.668371677398682
2014-10-29,5.55417013168335,5.341670036315918,5.375,5.50832986831665,19600008.0,4.7878875732421875
2014-10-30,5.745830059051514,5.504169940948486,5.516670227050781,5.641670227050781,23872036.0,4.903788089752197
2014-10-31,6.204170227050781,5.895830154418945,6.166669845581055,6.079170227050781,59133943.0,5.284066200256348
2014-11-03,6.108329772949219,5.979169845581055,6.074999809265137,6.066669940948486,31525987.0,5.2732014656066895
2014-11-04,6.229169845581055,6.020830154418945,6.045829772949219,6.033329963684082,20996925.0,5.244223117828369
2014-11-05,6.104169845581055,5.99167013168335,5.99167013168335,6.033329963684082,13872508.0,5.244223117828369
2014-11-06,6.104169845581055,5.849999904632568,6.041669845581055,5.979169845581055,16816447.0,5.197145462036133
2014-11-07,6.233329772949219,5.92917013168335,5.970829963684082,6.074999809265137,22316738.0,5.280442237854004
2014-11-10,6.237500190734863,5.974999904632568,6.125,6.162499904632568,15826706.0,5.3564982414245605
2014-11-11,6.754169940948486,6.1875,6.1875,6.512499809265137,51181286.0,5.6607208251953125
2014-11-12,6.654170036315918,6.36667013168335,6.454170227050781,6.650000095367432,23794068.0,5.780237197875977
2014-11-13,6.86667013168335,6.541669845581055,6.61667013168335,6.654170036315918,33440901.0,5.78386116027832
2014-11-14,6.612500190734863,6.370830059051514,6.583330154418945,6.4375,16234281.0,5.595530033111572
2014-11-17,6.5625,6.3125,6.520830154418945,6.387499809265137,13349246.0,5.552069187164307
2014-11-18,6.495830059051514,6.295829772949219,6.375,6.370830059051514,10341537.0,5.537580490112305
2014-11-19,6.395830154418945,6.295829772949219,6.362500190734863,6.333330154418945,8082427.0,5.504985332489014
2014-11-20,6.520830154418945,6.25,6.324999809265137,6.454170227050781,14473641.0,5.610020160675049
2014-11-21,6.75832986831665,6.425000190734863,6.4375,6.704170227050781,23020545.0,5.827322483062744
2014-11-24,7.125,6.800000190734863,6.875,6.995830059051514,48079365.0,6.080835819244385
2014-11-25,7.104169845581055,6.908329963684082,6.908329963684082,7.0,24376171.0,6.084460258483887
2014-11-26,7.19582986831665,6.958330154418945,7.041669845581055,7.0625,31887681.0,6.1387858390808105
2014-11-27,7.237500190734863,6.983329772949219,7.145830154418945,7.087500095367432,32787794.0,6.160515785217285
2014-11-28,7.266670227050781,6.983329772949219,7.083330154418945,7.216670036315918,55615092.0,6.272791385650635
2014-12-01,7.625,7.091670036315918,7.287499904632568,7.099999904632568,49997911.0,6.171380996704102
2014-12-02,7.400000095367432,7.041669845581055,7.045829772949219,7.25,43714713.0,6.301762104034424
2014-12-03,7.550000190734863,6.979169845581055,7.329170227050781,7.224999904632568,58377112.0,6.280032157897949
2014-12-04,7.704170227050781,7.275000095367432,7.416669845581055,7.699999809265137,74541230.0,6.692905902862549
2014-12-05,8.183329582214355,7.349999904632568,7.816669940948486,7.637499809265137,79489864.0,6.638580322265625
2014-12-08,7.920829772949219,7.208330154418945,7.61667013168335,7.80417013168335,64401782.0,6.783452033996582
2014-12-09,8.0625,7.091670036315918,7.762499809265137,7.254169940948486,80848732.0,6.305387020111084
2014-12-10,7.5,7.220829963684082,7.291669845581055,7.454170227050781,36515649.0,6.479228496551514
2014-12-11,7.495830059051514,7.204170227050781,7.354169845581055,7.275000095367432,35699455.0,6.323493003845215
2014-12-12,7.441669940948486,7.254169940948486,7.262499809265137,7.38332986831665,20933613.0,6.4176530838012695
2014-12-15,7.529170036315918,7.254169940948486,7.341670036315918,7.512499809265137,26407711.0,6.5299296379089355
2014-12-16,7.787499904632568,7.5,7.666669845581055,7.787499904632568,46632386.0,6.7689619064331055
2014-12-17,7.987500190734863,7.654170036315918,7.862500190734863,7.858329772949219,54799065.0,6.830527305603027
2014-12-18,7.8125,7.5,7.8125,7.50832986831665,40014405.0,6.526305198669434
2014-12-19,7.579170227050781,7.204170227050781,7.495830059051514,7.370830059051514,32045424.0,6.406788349151611
2014-12-22,7.5,7.0625,7.36667013168335,7.125,34513888.0,6.193110942840576
2014-12-23,7.166669845581055,6.9375,7.087500095367432,6.949999809265137,19409671.0,6.040999412536621
2014-12-24,7.074999809265137,6.74167013168335,7.0,6.858329772949219,24243600.0,5.9613189697265625
2014-12-25,7.24167013168335,6.900000095367432,6.900000095367432,7.095829963684082,21855684.0,6.167756080627441
2014-12-26,7.420829772949219,7.083330154418945,7.104169845581055,7.408329963684082,30397471.0,6.439384460449219
2014-12-29,7.691669940948486,7.412499904632568,7.612500190734863,7.466670036315918,39874790.0,6.49009370803833
2014-12-30,7.50832986831665,7.349999904632568,7.474999904632568,7.379169940948486,16890180.0,6.414037704467773
2014-12-31,7.55417013168335,7.329170227050781,7.36667013168335,7.495830059051514,18182282.0,6.515439987182617
2015-01-05,7.737500190734863,7.550000190734863,7.550000190734863,7.637499809265137,33498448.0,6.638580322265625
2015-01-06,7.579170227050781,7.208330154418945,7.541669845581055,7.358329772949219,42631406.0,6.395923614501953
2015-01-07,7.433330059051514,7.1875,7.283329963684082,7.262499809265137,23493540.0,6.312627792358398
2015-01-08,7.358329772949219,7.11667013168335,7.354169845581055,7.150000095367432,17551048.0,6.214841365814209
2015-01-09,7.362500190734863,7.125,7.129169940948486,7.183330059051514,22392482.0,6.243812561035156
2015-01-12,7.125,6.916669845581055,7.11667013168335,6.958330154418945,19713417.0,6.048240661621094
2015-01-13,7.037499904632568,6.920829772949219,6.962500095367432,6.983329772949219,12216492.0,6.06997013092041
2015-01-14,7.0625,6.895830154418945,6.983329772949219,6.94582986831665,11988794.0,6.037374973297119
2015-01-15,7.220829963684082,6.94582986831665,6.987500190734863,7.204170227050781,16829390.0,6.261926651000977
2015-01-16,7.270830154418945,7.05417013168335,7.24167013168335,7.13332986831665,19288564.0,6.200352191925049
2015-01-19,7.050000190734863,6.5,6.862500190734863,6.620830059051514,33080167.0,5.754882335662842
2015-01-20,6.904170036315918,6.666669845581055,6.666669845581055,6.870830059051514,19332948.0,5.972184658050537
2015-01-21,7.275000095367432,6.875,6.916669845581055,7.24167013168335,29038120.0,6.294522285461426
2015-01-22,7.400000095367432,7.170829772949219,7.216670036315918,7.345829963684082,21259296.0,6.385058403015137
2015-01-23,7.408329963684082,7.204170227050781,7.36667013168335,7.24167013168335,17729901.0,6.294522285461426
2015-01-26,7.604169845581055,7.204170227050781,7.25832986831665,7.5625,33947704.0,6.573390483856201
2015-01-27,7.637499809265137,7.333330154418945,7.541669845581055,7.474999904632568,27722517.0,6.497334003448486
2015-01-28,7.620830059051514,7.395830154418945,7.487500190734863,7.462500095367432,16518422.0,6.486469745635986
2015-01-29,7.449999809265137,7.262499809265137,7.358329772949219,7.349999904632568,14503922.0,6.388682842254639
2015-01-30,7.404170036315918,7.170829772949219,7.337500095367432,7.224999904632568,13750120.0,6.280032157897949
2015-02-02,7.224999904632568,6.99167013168335,7.029170036315918,7.07082986831665,11209972.0,6.146026611328125
2015-02-03,7.204170227050781,7.050000190734863,7.083330154418945,7.183330059051514,12511276.0,6.243812561035156
2015-02-04,7.329170227050781,7.041669845581055,7.199999809265137,7.05417013168335,14918258.0,6.131545066833496
2015-02-05,7.25832986831665,7.045829772949219,7.25832986831665,7.05417013168335,16233278.0,6.131545066833496
2015-02-06,7.066669940948486,6.88332986831665,7.012499809265137,6.916669845581055,9751034.0,6.012028217315674
2015-02-09,6.979169845581055,6.841670036315918,6.887499809265137,6.916669845581055,8362248.0,6.012028217315674
2015-02-10,7.012499809265137,6.88332986831665,6.891670227050781,6.974999904632568,9194004.0,6.062729835510254
2015-02-11,7.029170036315918,6.954170227050781,7.029170036315918,7.004169940948486,7011398.0,6.088084697723389
2015-02-12,7.150000095367432,6.966670036315918,7.020830154418945,7.087500095367432,7035307.0,6.160515785217285
2015-02-13,7.308330059051514,7.129169940948486,7.183330059051514,7.224999904632568,15956364.0,6.280032157897949
2015-02-16,7.512499809265137,7.229169845581055,7.229169845581055,7.387499809265137,15839061.0,6.42127799987793
2015-02-17,7.479169845581055,7.324999809265137,7.404170036315918,7.404170036315918,12565564.0,6.435768127441406
2015-02-25,7.479169845581055,7.333330154418945,7.404170036315918,7.354169845581055,8136110.0,6.392307281494141
2015-02-26,7.574999809265137,7.345829963684082,7.408329963684082,7.545829772949219,17904892.0,6.558900356292725
2015-02-27,7.5625,7.441669940948486,7.5625,7.458330154418945,13976856.0,6.482844352722168
2015-03-02,7.566669940948486,7.462500095367432,7.566669940948486,7.520830154418945,18746176.0,6.537169933319092
2015-03-03,7.6875,7.408329963684082,7.454170227050781,7.512499809265137,27405626.0,6.5299296379089355
2015-03-04,7.574999809265137,7.458330154418945,7.529170036315918,7.55417013168335,18220852.0,6.566149711608887
2015-03-05,8.295829772949219,7.50832986831665,7.50832986831665,8.104169845581055,56126995.0,7.044213771820068
2015-03-06,8.916669845581055,8.087499618530273,8.125,8.766670227050781,63340687.0,7.620065689086914
2015-03-09,9.112500190734863,8.433329582214355,8.729169845581055,8.854169845581055,40996948.0,7.696121692657471
2015-03-10,9.241669654846191,8.754170417785645,8.837499618530273,8.816670417785645,35896264.0,7.66352653503418
2015-03-11,9.25,8.8125,9.004170417785645,9.204170227050781,38867520.0,8.000343322753906
2015-03-12,10.04580020904541,9.225000381469727,9.225000381469727,9.804169654846191,44621661.0,8.521868705749512
2015-03-13,9.979169845581055,9.483329772949219,9.841670036315918,9.633330345153809,32820002.0,8.373373031616211
2015-03-16,10.16670036315918,9.649999618530273,9.979169845581055,9.854169845581055,42276681.0,8.565328598022461
2015-03-17,9.949999809265137,9.554169654846191,9.875,9.641670227050781,42992666.0,8.380622863769531
2015-03-18,9.854169845581055,9.545829772949219,9.658329963684082,9.733329772949219,30159871.0,8.460293769836426
2015-03-19,10.337499618530273,9.583330154418945,9.737500190734863,10.324999809265137,48401697.0,8.974578857421875
2015-03-20,10.345800399780273,9.983329772949219,10.20829963684082,10.091699600219727,38351935.0,8.7717924118042
2015-03-23,10.20419979095459,10.033300399780273,10.16670036315918,10.14169979095459,26639635.0,8.815251350402832
2015-03-24,10.75,10.08329963684082,10.39579963684082,10.512499809265137,53281260.0,9.137556076049805
2015-03-25,10.470800399780273,10.10830020904541,10.345800399780273,10.25,33420393.0,8.909387588500977
2015-03-26,10.225000381469727,9.870829582214355,10.20829963684082,10.01669979095459,25441202.0,8.7066011428833
2015-03-27,10.35420036315918,10.008299827575684,10.08329963684082,10.33329963684082,27180362.0,8.981792449951172
2015-03-30,10.783300399780273,10.445799827575684,10.741700172424316,10.57919979095459,50685928.0,9.195531845092773
2015-03-31,10.83329963684082,10.383299827575684,10.75,10.42080020904541,36235207.0,9.057849884033203
2015-04-01,10.637499809265137,10.449999809265137,10.45829963684082,10.600000381469727,26528313.0,9.213611602783203
2015-04-02,11.308300018310547,10.64579963684082,10.64579963684082,11.20419979095459,43881369.0,9.738786697387695
2015-04-03,11.82919979095459,10.97920036315918,11.04170036315918,11.629199981689453,40931930.0,10.108200073242188
2015-04-07,11.875,11.491700172424316,11.85830020904541,11.66670036315918,29086017.0,10.140795707702637
2015-04-08,11.725000381469727,11.16670036315918,11.675000190734863,11.316699981689453,40194708.0,9.836572647094727
2015-04-09,11.524999618530273,10.95829963684082,11.362500190734863,11.383299827575684,34305950.0,9.894461631774902
2015-04-10,11.70419979095459,11.254199981689453,11.350000381469727,11.60420036315918,28851962.0,10.086471557617188
2015-04-13,12.074999809265137,11.504199981689453,11.658300399780273,11.933300018310547,41407819.0,10.372525215148926
2015-04-14,11.908300399780273,11.54170036315918,11.862500190734863,11.620800018310547,27451449.0,10.100897789001465
2015-04-15,11.54170036315918,11.033300399780273,11.529199600219727,11.183300018310547,28379536.0,9.720621109008789
2015-04-16,11.495800018310547,10.995800018310547,11.091699600219727,11.470800399780273,20250220.0,9.970518112182617
2015-04-17,11.658300399780273,11.300000190734863,11.620800018310547,11.39579963684082,32027064.0,9.905325889587402
2015-04-20,11.54170036315918,11.133299827575684,11.462499618530273,11.22920036315918,32067528.0,9.760517120361328
2015-04-21,11.783300399780273,11.095800399780273,11.274999618530273,11.741700172424316,35665900.0,10.205986022949219
2015-04-22,12.574999809265137,12.158300399780273,12.16670036315918,12.237500190734863,62963061.0,10.636940002441406
2015-04-23,12.712499618530273,12.25,12.600000381469727,12.70419979095459,48749880.0,11.042598724365234
2015-04-24,13.887499809265137,12.41670036315918,12.58329963684082,13.866700172424316,60152709.0,12.053055763244629
2015-04-27,14.824999809265137,13.758299827575684,13.887499809265137,13.941699981689453,51727252.0,12.118245124816895
2015-04-28,14.08329963684082,13.25,13.941699981689453,13.60420036315918,47124960.0,11.8248872756958
2015-04-29,14.074999809265137,13.25,13.456299781799316,13.699999809265137,21308619.0,11.996338844299316
2015-04-30,14.649999618530273,13.125,13.61870002746582,14.375,66936235.0,12.587400436401367
2015-05-04,14.456299781799316,13.912500381469727,14.343799591064453,14.043700218200684,33092144.0,12.297298431396484
2015-05-05,14.043700218200684,12.975000381469727,14.031200408935547,13.149999618530273,46322713.0,11.514734268188477
2015-05-06,13.356200218200684,12.587499618530273,13.162500381469727,12.6875,36586214.0,11.109748840332031
2015-05-07,13.100000381469727,12.0625,12.399999618530273,12.850000381469727,41650809.0,11.252041816711426
2015-05-08,13.237500190734863,12.762499809265137,13.012499809265137,13.175000190734863,26329184.0,11.536624908447266
2015-05-11,13.43120002746582,13.012499809265137,13.375,13.343799591064453,37434843.0,11.684433937072754
2015-05-12,13.475000381469727,13.143799781799316,13.343799591064453,13.406200408935547,34574609.0,11.73907470703125
2015-05-13,13.406200408935547,13.043700218200684,13.406200408935547,13.143799781799316,35933536.0,11.509305000305176
2015-05-14,13.24370002746582,12.831299781799316,13.1875,12.862500190734863,25976814.0,11.262986183166504
2015-05-15,12.800000190734863,12.343799591064453,12.800000190734863,12.5,27887262.0,10.945564270019531
2015-05-18,12.74370002746582,12.199999809265137,12.237500190734863,12.56879997253418,21268398.0,11.005809783935547
2015-05-19,13.106200218200684,12.4375,12.5,13.050000190734863,33256480.0,11.427170753479004
2015-05-20,14.106200218200684,13.074999809265137,13.237500190734863,13.55620002746582,55085404.0,11.870421409606934
2015-05-21,13.962499618530273,13.600000381469727,13.600000381469727,13.793700218200684,38637097.0,12.078387260437012
2015-05-22,14.175000190734863,13.75,14.081299781799316,13.893799781799316,49559568.0,12.166038513183594
2015-05-25,14.399999618530273,13.925000190734863,13.925000190734863,14.287500381469727,59622259.0,12.510781288146973
2015-05-26,14.518799781799316,14.087499618530273,14.44379997253418,14.350000381469727,76318217.0,12.565507888793945
2015-05-27,15.787500381469727,13.949999809265137,14.350000381469727,15.61870002746582,103477297.0,13.67643928527832
2015-05-28,16.875,15.1875,15.625,15.274999618530273,104960728.0,13.375479698181152
2015-05-29,16.299999237060547,14.050000190734863,15.393799781799316,16.231300354003906,94733184.0,14.212860107421875
2015-06-01,17.112499237060547,16.406200408935547,16.406200408935547,17.024999618530273,74570465.0,14.907859802246094
2015-06-02,18.25,16.88129997253418,17.8125,17.406200408935547,74665800.0,15.241654396057129
2015-06-03,17.375,16.350000381469727,17.375,16.799999237060547,68702526.0,14.71083927154541
2015-06-04,16.737499237060547,15.425000190734863,16.737499237060547,16.424999237060547,50594982.0,14.382471084594727
2015-06-05,17.1875,16.356300354003906,16.962499618530273,16.731300354003906,61727638.0,14.65068244934082
2015-06-08,16.68120002746582,16.112499237060547,16.68120002746582,16.487499237060547,51864668.0,14.437199592590332
2015-06-09,17.093799591064453,16.281200408935547,16.462499618530273,16.74370002746582,51400782.0,14.661540985107422
2015-06-10,17.981300354003906,16.287500381469727,16.56879997253418,17.524999618530273,77168217.0,15.345680236816406
2015-06-11,17.625,17.012500762939453,17.375,17.231300354003906,45599665.0,15.088505744934082
2015-06-12,17.481300354003906,16.950000762939453,17.362499237060547,17.13129997253418,44477689.0,15.000940322875977
2015-06-15,17.13129997253418,16.168800354003906,17.0625,16.268699645996094,46916486.0,14.24560832977295
2015-06-16,16.549999237060547,15.899999618530273,15.981200218200684,16.112499237060547,35969548.0,14.108832359313965
2015-06-17,16.350000381469727,15.31879997253418,16.100000381469727,16.037500381469727,32161360.0,14.043160438537598
2015-06-18,16.3125,15.30620002746582,15.9375,15.36870002746582,29149870.0,13.457529067993164
2015-06-19,15.30620002746582,13.831299781799316,15.1875,13.94379997253418,35487368.0,12.209821701049805
2015-06-23,14.05620002746582,12.75,13.88129997253418,13.787500381469727,35499620.0,12.072957992553711
2015-06-24,14.162500381469727,13.625,14.05620002746582,14.06879997253418,36262360.0,12.319276809692383
2015-06-25,14.662500381469727,13.475000381469727,14.25,13.75629997253418,45763417.0,12.045638084411621
2015-06-26,13.481200218200684,12.38129997253418,13.11870002746582,12.38129997253418,39971478.0,10.841625213623047
2015-06-29,12.8125,11.143799781799316,12.8125,11.18120002746582,48976208.0,9.790763854980469
2015-06-30,12.218799591064453,10.1875,11.3125,12.1875,64506988.0,10.67192554473877
2015-07-01,12.75629997253418,11.643799781799316,12.0,11.737500190734863,53795417.0,10.277886390686035
2015-07-02,12.19379997253418,10.831299781799316,11.975000381469727,11.293700218200684,48799916.0,9.889273643493652
2015-07-03,12.281200408935547,10.462499618530273,11.125,11.512499809265137,65481822.0,10.080864906311035
2015-07-06,12.662500381469727,10.875,12.662500381469727,12.593799591064453,99968913.0,11.02769947052002
2015-07-07,12.949999809265137,11.337499618530273,12.156200408935547,11.343799591064453,71298788.0,9.93314266204834
2015-07-08,10.875,10.212499618530273,10.212499618530273,10.25629997253418,131493326.0,8.980879783630371
2015-07-09,11.281200408935547,10.25,10.25,11.281200408935547,36981555.0,9.878328323364258
2015-07-10,12.412500381469727,12.043700218200684,12.043700218200684,12.412500381469727,31133137.0,10.868945121765137
2015-07-13,13.656200408935547,12.8125,13.093799591064453,13.656200408935547,65450219.0,11.957986831665039
2015-07-14,14.887499809265137,13.25,14.0625,13.787500381469727,79729788.0,12.072957992553711
2015-07-15,13.56879997253418,12.406200408935547,13.206299781799316,12.406200408935547,48614392.0,10.86343002319336
2015-07-16,13.137499809265137,11.300000190734863,12.406200408935547,12.74370002746582,37809881.0,11.158960342407227
2015-07-17,13.6875,12.768799781799316,12.8125,13.512499809265137,38860969.0,11.83215618133545
2015-07-20,13.75629997253418,12.925000190734863,13.531200408935547,13.281200408935547,42259432.0,11.629618644714355
2015-07-21,13.393799781799316,12.81879997253418,13.0,13.19379997253418,25243326.0,11.55308723449707
2015-07-22,13.425000190734863,12.824999809265137,13.25629997253418,13.05620002746582,27578507.0,11.432598114013672
2015-07-23,13.481200218200684,12.968799591064453,12.968799591064453,13.468799591064453,38448425.0,11.793889999389648
2015-07-24,14.81879997253418,14.093799591064453,14.375,14.81879997253418,55183924.0,12.9760103225708
2015-07-27,16.112499237060547,14.168700218200684,14.9375,14.425000190734863,135988558.0,12.631182670593262
2015-07-28,15.050000190734863,12.962499618530273,14.093799591064453,13.968799591064453,75613489.0,12.231711387634277
2015-07-29,15.356200218200684,13.94379997253418,14.375,15.356200218200684,80163320.0,13.44658374786377
2015-07-30,15.550000190734863,14.375,15.300000190734863,14.56879997253418,80068475.0,12.757100105285645
2015-07-31,14.550000190734863,13.218799591064453,14.268799781799316,13.625,51548988.0,11.930665969848633
2015-08-03,13.412500381469727,12.262499809265137,13.25,12.262499809265137,57311041.0,10.73759937286377
2015-08-04,13.125,12.262499809265137,12.262499809265137,13.100000381469727,46751604.0,11.470952033996582
2015-08-05,13.649999618530273,12.762499809265137,13.106200218200684,12.875,49682363.0,11.273931503295898
2015-08-06,12.837499618530273,12.36870002746582,12.375,12.55620002746582,29359017.0,10.994776725769043
2015-08-07,13.050000190734863,12.643799781799316,12.643799781799316,12.987500190734863,33221913.0,11.372441291809082
2015-08-10,13.968799591064453,13.156200408935547,13.156200408935547,13.837499618530273,48557806.0,12.116739273071289
2015-08-11,14.281200408935547,13.75,13.9375,13.962499618530273,53441950.0,12.2261962890625
2015-08-12,13.962499618530273,13.531200408935547,13.75629997253418,13.543700218200684,37681744.0,11.859476089477539
2015-08-13,13.88129997253418,13.350000381469727,13.425000190734863,13.875,33870651.0,12.149577140808105
2015-08-14,15.25,14.262499809265137,14.262499809265137,14.9375,80760504.0,13.079949378967285
2015-08-17,15.800000190734863,15.06879997253418,15.18120002746582,15.606200218200684,77882014.0,13.665493965148926
2015-08-18,15.824999809265137,14.043700218200684,15.606200218200684,14.043700218200684,75120952.0,12.297298431396484
2015-08-19,14.543700218200684,12.6875,13.231200218200684,14.262499809265137,57714008.0,12.48888874053955
2015-08-20,14.162500381469727,13.1875,13.987500190734863,13.24370002746582,36783305.0,11.596781730651855
2015-08-21,13.137499809265137,12.375,12.6875,12.5,35863923.0,10.945564270019531
2015-08-24,12.156200408935547,11.25,11.875,11.25,49188528.0,9.851009368896484
2015-08-25,11.043700218200684,10.125,10.218799591064453,10.137499809265137,54241411.0,8.876853942871094
2015-08-26,10.9375,10.143799781799316,10.606200218200684,10.412500381469727,44408667.0,9.117656707763672
2015-08-27,11.05620002746582,10.281200408935547,10.675000190734863,11.031200408935547,34733976.0,9.659418106079102
2015-08-28,11.862500190734863,11.074999809265137,11.262499809265137,11.656200408935547,42859534.0,10.206694602966309
2015-08-31,11.468799591064453,10.875,11.468799591064453,10.94379997253418,31284307.0,9.582884788513184
2015-09-01,11.362500190734863,10.425000190734863,11.0625,10.481200218200684,33065307.0,9.177813529968262
2015-09-02,10.912500381469727,10.00629997253418,10.125,10.63129997253418,33577286.0,9.309247016906738
2015-09-07,11.362500190734863,10.512499809265137,10.80620002746582,10.75,27990846.0,9.413185119628906
2015-09-08,11.237500190734863,10.512499809265137,10.61870002746582,11.168700218200684,21242656.0,9.779818534851074
2015-09-09,11.543700218200684,11.043700218200684,11.175000190734863,11.475000381469727,37196198.0,10.048028945922852
2015-09-10,11.36870002746582,10.949999809265137,11.25,11.0,20408878.0,9.632097244262695
2015-09-11,11.18120002746582,10.718799591064453,11.0,10.912500381469727,18879627.0,9.555479049682617
2015-09-14,11.012499809265137,10.0,11.0,10.081299781799316,25273291.0,8.827640533447266
2015-09-15,10.30620002746582,9.506250381469727,10.00629997253418,9.712499618530273,23320624.0,8.504704475402832
2015-09-16,10.675000190734863,9.612500190734863,9.6875,10.543700218200684,24869969.0,9.232540130615234
2015-09-17,10.625,10.05620002746582,10.3125,10.081299781799316,27195716.0,8.827640533447266
2015-09-18,10.281200408935547,9.96875,10.206299781799316,10.125,15071240.0,8.865907669067383
2015-09-21,10.412500381469727,10.0,10.018799781799316,10.350000381469727,15272950.0,9.062928199768066
2015-09-22,10.668700218200684,10.300000190734863,10.412500381469727,10.543700218200684,22719580.0,9.232540130615234
2015-09-23,10.418700218200684,10.125,10.3125,10.206299781799316,16262390.0,8.93709659576416
2015-09-24,10.356200218200684,10.206299781799316,10.225000381469727,10.281200408935547,9463240.0,9.002683639526367
2015-09-25,10.25629997253418,9.862500190734863,10.19379997253418,9.918749809265137,13621304.0,8.68530559539795
2015-09-28,10.18120002746582,9.893750190734863,10.106200218200684,10.11870002746582,9666664.0,8.860390663146973
2015-09-29,10.037500381469727,9.875,10.0,9.912500381469727,8492486.0,8.67983341217041
2015-09-30,10.06879997253418,9.931249618530273,9.993749618530273,9.956250190734863,6483433.0,8.718141555786133
2015-10-08,10.425000190734863,10.225000381469727,10.343799591064453,10.356200218200684,15876920.0,9.06835651397705
2015-10-09,10.518799781799316,10.268799781799316,10.375,10.44379997253418,17391067.0,9.145062446594238
2015-10-12,11.024999618530273,10.5,10.512499809265137,10.912500381469727,26925299.0,9.555479049682617
2015-10-13,11.031200408935547,10.762499809265137,10.88129997253418,10.93120002746582,17912524.0,9.571852684020996
2015-10-14,11.018799781799316,10.718799591064453,10.906200408935547,10.74370002746582,19349976.0,9.407669067382812
2015-10-15,11.225000381469727,10.675000190734863,10.706299781799316,11.1875,23221489.0,9.796279907226562
2015-10-16,11.387499809265137,11.018799781799316,11.24370002746582,11.287500381469727,25130779.0,9.883845329284668
2015-10-19,11.487500190734863,10.949999809265137,11.487500190734863,11.081299781799316,24230752.0,9.703287124633789
2015-10-20,11.362500190734863,10.968799591064453,11.031200408935547,11.30620002746582,23657336.0,9.900219917297363
2015-10-21,11.3125,10.49370002746582,11.3125,10.512499809265137,27898342.0,9.205220222473145
2015-10-22,10.875,10.50629997253418,10.593799591064453,10.81879997253418,16615854.0,9.473430633544922
2015-10-23,11.787500381469727,10.912500381469727,10.918700218200684,11.581299781799316,40252299.0,10.141109466552734
2015-10-26,12.156200408935547,11.63129997253418,12.143799781799316,11.75,44150104.0,10.288830757141113
2015-10-27,11.75,11.19379997253418,11.56879997253418,11.649999618530273,24575697.0,10.201266288757324
2015-10-28,11.850000381469727,11.30620002746582,11.612500190734863,11.356200218200684,22096747.0,9.944002151489258
2015-10-29,11.5625,11.3125,11.44379997253418,11.399999618530273,13783057.0,9.982354164123535
2015-10-30,11.862500190734863,11.56879997253418,11.68120002746582,11.587499618530273,25865052.0,10.146537780761719
2015-11-02,11.675000190734863,11.199999809265137,11.3125,11.281200408935547,19204694.0,9.878328323364258
2015-11-03,11.75629997253418,11.25,11.36870002746582,11.574999809265137,25085337.0,10.135592460632324
2015-11-04,12.1875,11.512499809265137,11.56879997253418,12.18120002746582,40742475.0,10.666409492492676
2015-11-05,12.737500190734863,12.012499809265137,12.13129997253418,12.06879997253418,51686040.0,10.567986488342285
2015-11-06,12.418700218200684,11.949999809265137,12.050000190734863,12.324999809265137,35998139.0,10.792325019836426
2015-11-09,13.4375,12.762499809265137,12.9375,12.787500381469727,54382995.0,11.197311401367188
2015-11-10,12.850000381469727,12.475000381469727,12.625,12.637499809265137,33535787.0,11.06596565246582
2015-11-11,12.63129997253418,12.343799591064453,12.512499809265137,12.587499618530273,28654505.0,11.022184371948242
2015-11-12,12.587499618530273,12.274999618530273,12.5625,12.44379997253418,23153977.0,10.896353721618652
2015-11-13,13.050000190734863,12.100000381469727,12.274999618530273,12.725000381469727,41079619.0,11.142585754394531
2015-11-16,13.018799781799316,12.337499618530273,12.337499618530273,12.925000190734863,34935129.0,11.317713737487793
2015-11-17,13.112500190734863,12.56879997253418,13.0625,12.587499618530273,44470364.0,11.022184371948242
2015-11-18,12.774999618530273,12.25,12.5625,12.356200218200684,25845512.0,10.819646835327148
2015-11-19,12.550000190734863,12.300000190734863,12.406200408935547,12.512499809265137,15465897.0,10.956509590148926
2015-11-20,12.662500381469727,12.449999809265137,12.518799781799316,12.5,19590697.0,10.945564270019531
2015-11-23,13.093799591064453,12.50629997253418,12.86870002746582,12.587499618530273,36412844.0,11.022184371948242
2015-11-24,12.5625,12.331299781799316,12.531200408935547,12.481200218200684,19022174.0,10.929101943969727
2015-11-25,12.762499809265137,12.4375,12.468799591064453,12.606200218200684,22062000.0,11.038558006286621
2015-11-26,12.8125,12.4375,12.675000190734863,12.475000381469727,20466796.0,10.923674583435059
2015-11-27,12.475000381469727,11.262499809265137,12.4375,11.449999809265137,29567824.0,10.02613639831543
2015-11-30,11.649999618530273,10.593799591064453,11.512499809265137,11.406200408935547,21006992.0,9.987785339355469
2015-12-01,11.981200218200684,11.25,11.4375,11.75,21635539.0,10.288830757141113
2015-12-02,12.037500381469727,11.56879997253418,11.781200408935547,12.0,22138579.0,10.507741928100586
2015-12-03,12.106200218200684,11.824999809265137,11.981200218200684,12.100000381469727,18987289.0,10.595306396484375
2015-12-04,12.0,11.74370002746582,11.968799591064453,11.80620002746582,16004019.0,10.338042259216309
2015-12-07,12.49370002746582,11.75,11.875,12.399999618530273,31807494.0,10.858000755310059
2015-12-08,12.362500190734863,11.800000190734863,12.218799591064453,11.8125,24749675.0,10.343559265136719
2015-12-09,11.949999809265137,11.668700218200684,11.706299781799316,11.824999809265137,13624558.0,10.35450553894043
2015-12-10,12.031200408935547,11.75,11.88129997253418,11.831299781799316,14009132.0,10.36001968383789
2015-12-11,11.824999809265137,11.55620002746582,11.75,11.593799591064453,13976728.0,10.152053833007812
2015-12-14,11.8125,11.387499809265137,11.4375,11.800000190734863,12929352.0,10.332613945007324
2015-12-15,12.031200408935547,11.824999809265137,11.875,11.850000381469727,14253944.0,10.376395225524902
2015-12-16,11.975000381469727,11.737500190734863,11.94379997253418,11.768799781799316,12027459.0,10.305293083190918
2015-12-17,12.281200408935547,11.843799591064453,11.93120002746582,12.1875,27026054.0,10.67192554473877
2015-12-18,12.24370002746582,11.981200218200684,12.1875,12.037500381469727,21085188.0,10.540578842163086
2015-12-21,12.456299781799316,11.94379997253418,12.031200408935547,12.387499809265137,29518955.0,10.847055435180664
2015-12-22,12.550000190734863,12.25,12.4375,12.387499809265137,23097985.0,10.847055435180664
2015-12-23,12.787500381469727,12.406200408935547,12.5,12.50629997253418,37304243.0,10.951081275939941
2015-12-24,12.737500190734863,12.387499809265137,12.412500381469727,12.706299781799316,29255406.0,11.126209259033203
2015-12-25,13.087499618530273,12.649999618530273,12.656200408935547,12.875,29413846.0,11.273931503295898
2015-12-28,13.0625,12.112500190734863,13.00629997253418,12.162500381469727,38220942.0,10.650035858154297
2015-12-29,12.337499618530273,12.024999618530273,12.13129997253418,12.300000190734863,16292219.0,10.77043628692627
2015-12-30,12.387499809265137,12.112500190734863,12.300000190734863,12.25,17062763.0,10.726654052734375
2015-12-31,12.300000190734863,11.800000190734863,12.225000381469727,11.843799591064453,21217104.0,10.370965957641602
2016-01-04,11.899999618530273,10.737500190734863,11.862500190734863,10.75,18730049.0,9.413185119628906
2016-01-05,10.800000190734863,10.1875,10.468799591064453,10.6875,30721001.0,9.358457565307617
2016-01-06,10.949999809265137,10.606200218200684,10.75,10.893799781799316,21213723.0,9.539102554321289
2016-01-07,10.643799781799316,9.943750381469727,10.643799781799316,10.018799781799316,5285092.0,8.772912979125977
2016-01-08,10.399999618530273,9.75,10.300000190734863,10.199999809265137,21724859.0,8.931580543518066
2016-01-11,10.081299781799316,9.606249809265137,9.981249809265137,9.625,19116592.0,8.428085327148438
2016-01-12,9.818750381469727,9.5625,9.637499809265137,9.762499809265137,13163273.0,8.548486709594727
2016-01-13,9.925000190734863,9.381250381469727,9.850000381469727,9.425000190734863,13975673.0,8.252955436706543
2016-01-14,9.662500381469727,9.15625,9.25,9.625,13532846.0,8.428085327148438
2016-01-15,9.618749618530273,9.15625,9.53125,9.212499618530273,13285635.0,8.066880226135254
2016-01-18,9.40625,8.875,8.949999809265137,9.293749809265137,10948003.0,8.13802719116211
2016-01-19,9.625,9.181249618530273,9.237500190734863,9.581250190734863,12340320.0,8.389775276184082
2016-01-20,9.681249618530273,9.3125,9.53125,9.512499809265137,14421768.0,8.329574584960938
2016-01-21,9.556249618530273,9.037500381469727,9.300000190734863,9.0625,12434739.0,7.935534954071045
2016-01-22,9.287500381469727,8.993749618530273,9.181249618530273,9.168749809265137,12011505.0,8.028571128845215
2016-01-25,9.337499618530273,9.15625,9.237500190734863,9.225000381469727,8366486.0,8.077826499938965
2016-01-26,9.175000190734863,8.300000190734863,9.125,8.3125,16276187.0,7.2788004875183105
2016-01-27,8.399999618530273,7.974999904632568,8.3125,8.268750190734863,15126150.0,7.24049186706543
2016-01-28,8.293749809265137,7.9375,8.181249618530273,7.949999809265137,8607489.0,6.961378574371338
2016-01-29,8.318750381469727,7.943749904632568,7.956250190734863,8.231249809265137,9420232.0,7.2076544761657715
2016-02-01,8.306249618530273,8.050000190734863,8.28125,8.137499809265137,7794326.0,7.1255621910095215
2016-02-02,8.425000190734863,8.15625,8.1875,8.381250381469727,10717369.0,7.3390021324157715
2016-02-03,8.59375,8.318750381469727,8.381250381469727,8.537500381469727,15349168.0,7.475821018218994
2016-02-04,8.743749618530273,8.506250381469727,8.556249618530273,8.625,12456692.0,7.552440166473389
2016-02-05,8.649999618530273,8.512499809265137,8.625,8.524999618530273,7847776.0,7.464875221252441
2016-02-15,8.46875,8.068750381469727,8.131250381469727,8.40625,6976648.0,7.360891819000244
2016-02-16,8.818750381469727,8.456250190734863,8.462499618530273,8.818750381469727,12171176.0,7.7220964431762695
2016-02-17,8.862500190734863,8.6875,8.84375,8.84375,12860883.0,7.743987083435059
2016-02-18,8.975000381469727,8.787500381469727,8.943750381469727,8.800000190734863,11399252.0,7.7056779861450195
2016-02-19,8.84375,8.725000381469727,8.793749809265137,8.800000190734863,7887435.0,7.7056779861450195
2016-02-22,9.100000381469727,8.9375,9.050000190734863,9.087499618530273,14738724.0,7.957425117492676
2016-02-23,9.081250190734863,8.831250190734863,9.081250190734863,8.925000190734863,9011302.0,7.815133094787598
2016-02-24,9.024999618530273,8.756250381469727,8.8125,9.0,10764816.0,7.8808064460754395
2016-02-25,8.962499618530273,8.149999618530273,8.949999809265137,8.175000190734863,15334035.0,7.1583991050720215
2016-02-26,8.449999809265137,8.100000381469727,8.287500381469727,8.381250381469727,9252880.0,7.3390021324157715
2016-02-29,8.5625,7.925000190734863,8.456250190734863,8.300000190734863,16053937.0,7.267855167388916
2016-03-01,8.675000190734863,8.175000190734863,8.356249809265137,8.5625,18852088.0,7.497711658477783
2016-03-02,9.418749809265137,8.537500381469727,8.65625,9.381250381469727,37197406.0,8.21464729309082
2016-03-03,9.65625,9.25,9.393750190734863,9.274999618530273,36064497.0,8.121609687805176
2016-03-04,9.40625,8.981249809265137,9.193750381469727,9.212499618530273,26145036.0,8.066880226135254
2016-03-07,9.462499618530273,9.181249618530273,9.268750190734863,9.293749809265137,14988990.0,8.13802719116211
2016-03-08,9.293749809265137,8.774999618530273,9.287500381469727,9.143750190734863,13877142.0,8.006681442260742
2016-03-09,9.149999618530273,8.875,9.149999618530273,9.050000190734863,12928560.0,7.924588680267334
2016-03-10,9.087499618530273,8.756250381469727,9.03125,8.800000190734863,8037795.0,7.7056779861450195
2016-03-11,8.800000190734863,8.612500190734863,8.6875,8.725000381469727,6526505.0,7.640005111694336
2016-03-14,9.100000381469727,8.800000190734863,8.806249618530273,9.012499809265137,12722499.0,7.891751766204834
2016-03-15,9.024999618530273,8.818750381469727,9.006250381469727,8.925000190734863,9188884.0,7.815133094787598
2016-03-16,9.018750190734863,8.881250381469727,8.9375,8.975000381469727,12129784.0,7.85891580581665
2016-03-17,9.21875,8.981249809265137,8.981249809265137,9.1875,14498092.0,8.044990539550781
2016-03-18,9.431249618530273,9.131250381469727,9.1875,9.393750190734863,24700728.0,8.225592613220215
2016-03-21,9.78125,9.443750381469727,9.581250190734863,9.699999809265137,30509281.0,8.493758201599121
2016-03-22,9.756250381469727,9.53125,9.606249809265137,9.668749809265137,18986363.0,8.46639347076416
2016-03-23,9.699999809265137,9.537500381469727,9.668749809265137,9.668749809265137,11634003.0,8.46639347076416
2016-03-24,9.649999618530273,9.46875,9.612500190734863,9.481249809265137,12401348.0,8.302210807800293
2016-03-25,9.568750381469727,9.443750381469727,9.46875,9.5625,8353017.0,8.373356819152832
2016-03-28,9.787500381469727,9.506250381469727,9.587499618530273,9.556249618530273,12867737.0,8.36788272857666
2016-03-29,9.574999809265137,9.350000381469727,9.506250381469727,9.4375,8702624.0,8.263900756835938
2016-03-30,9.706250190734863,9.4375,9.481249809265137,9.681249618530273,18374576.0,8.477339744567871
2016-03-31,10.543700218200684,9.793749809265137,9.800000190734863,10.30620002746582,45110024.0,9.024574279785156
2016-04-01,10.93120002746582,10.137499809265137,10.175000190734863,10.800000190734863,60975096.0,9.456968307495117
2016-04-05,10.88129997253418,10.49370002746582,10.625,10.731200218200684,48943811.0,9.396723747253418
2016-04-06,10.61870002746582,10.406200408935547,10.581299781799316,10.5625,30871203.0,9.249002456665039
2016-04-07,10.606200218200684,10.143799781799316,10.56879997253418,10.175000190734863,27284062.0,8.909689903259277
2016-04-08,10.343799591064453,10.043700218200684,10.081299781799316,10.206299781799316,18215953.0,8.93709659576416
2016-04-11,10.412500381469727,10.237500190734863,10.375,10.262499809265137,15358364.0,8.986308097839355
2016-04-12,10.3125,9.975000381469727,10.19379997253418,10.081299781799316,13222283.0,8.827640533447266
2016-04-13,10.387499809265137,10.125,10.199999809265137,10.262499809265137,22894886.0,8.986308097839355
2016-04-14,10.50629997253418,10.274999618530273,10.350000381469727,10.38129997253418,16786931.0,9.090335845947266
2016-04-15,10.43120002746582,10.24370002746582,10.38129997253418,10.300000190734863,10769579.0,9.019145011901855
2016-04-18,10.231200218200684,10.050000190734863,10.212499618530273,10.05620002746582,10038481.0,8.805663108825684
2016-04-19,10.199999809265137,10.05620002746582,10.125,10.168700218200684,8256195.0,8.904172897338867
2016-04-20,10.231200218200684,9.387499809265137,10.212499618530273,9.637499809265137,22808321.0,8.439030647277832
2016-04-21,9.675000190734863,9.362500190734863,9.574999809265137,9.399999618530273,12481958.0,8.231063842773438
2016-04-22,9.53125,9.375,9.418749809265137,9.53125,7641878.0,8.345992088317871
2016-04-25,9.518750190734863,9.3125,9.518750190734863,9.350000381469727,7848408.0,8.18728256225586
2016-04-26,9.481249809265137,9.337499618530273,9.368749618530273,9.475000381469727,6939592.0,8.29673957824707
2016-04-27,9.550000190734863,9.393750190734863,9.393750190734863,9.431249618530273,7889428.0,8.258428573608398
2016-04-28,9.6875,9.443750381469727,9.493749618530273,9.649999618530273,13385196.0,8.449975967407227
2016-04-29,9.600000381469727,9.475000381469727,9.5625,9.493749618530273,9394464.0,8.313156127929688
2016-05-03,9.787500381469727,9.475000381469727,9.543749809265137,9.712499618530273,17150246.0,8.504704475402832
2016-05-04,9.768750190734863,9.631250381469727,9.6875,9.699999809265137,11007112.0,8.493758201599121
2016-05-05,9.699999809265137,9.574999809265137,9.631250381469727,9.668749809265137,9785726.0,8.46639347076416
2016-05-06,9.712499618530273,9.256250381469727,9.6875,9.274999618530273,14659521.0,8.121609687805176
2016-05-09,9.243749618530273,8.893750190734863,9.237500190734863,8.925000190734863,11080955.0,7.815133094787598
2016-05-10,8.981249809265137,8.875,8.931249618530273,8.925000190734863,5638702.0,7.815133094787598
2016-05-11,9.050000190734863,8.850000381469727,8.975000381469727,8.918749809265137,7025372.0,7.8096604347229
2016-05-12,8.912500381469727,8.706250190734863,8.862500190734863,8.862500190734863,8055104.0,7.76040506362915
2016-05-13,8.962499618530273,8.837499618530273,8.850000381469727,8.912500381469727,6003670.0,7.804187774658203
2016-05-16,9.024999618530273,8.78125,8.868749618530273,9.012499809265137,6919524.0,7.891751766204834
2016-05-17,9.050000190734863,8.943750381469727,9.037500381469727,8.96875,7108035.0,7.853443145751953
2016-05-18,8.96875,8.725000381469727,8.956250190734863,8.837499618530273,9592467.0,7.738513946533203
2016-05-19,8.962499618530273,8.768750190734863,8.768750190734863,8.831250190734863,5847776.0,7.733041763305664
2016-05-20,8.925000190734863,8.725000381469727,8.768750190734863,8.918749809265137,4626689.0,7.8096604347229
2016-05-23,9.081250190734863,8.931249618530273,8.956250190734863,9.03125,7976587.0,7.908170700073242
2016-05-24,9.012499809265137,8.856249809265137,9.0,8.918749809265137,4807196.0,7.8096604347229
2016-05-25,9.09375,8.9375,8.993749618530273,8.949999809265137,6177684.0,7.837023735046387
2016-05-26,9.024999618530273,8.787500381469727,8.96875,8.918749809265137,5711539.0,7.8096604347229
2016-05-27,9.056249618530273,8.84375,8.90625,9.006250381469727,6704752.0,7.886280059814453
2016-05-30,9.024999618530273,8.887499809265137,9.0,8.962499618530273,5726547.0,7.8479695320129395
2016-05-31,9.34375,8.956250190734863,8.96875,9.331250190734863,19426008.0,8.17086410522461
2016-06-01,9.4375,9.293749809265137,9.368749618530273,9.3125,12244600.0,8.15444564819336
2016-06-02,9.368749618530273,9.256250381469727,9.34375,9.3125,9304628.0,8.15444564819336
2016-06-03,9.412500381469727,9.28125,9.375,9.399999618530273,9866705.0,8.231063842773438
2016-06-06,9.481249809265137,9.3125,9.46875,9.331250190734863,8794729.0,8.17086410522461
2016-06-07,9.350000381469727,9.181249618530273,9.331250190734863,9.28125,10759699.0,8.127081871032715
2016-06-08,9.362500190734863,9.1875,9.262499809265137,9.337499618530273,8786060.0,8.176336288452148
2016-06-13,9.350000381469727,8.943750381469727,9.181249618530273,8.956250190734863,10801939.0,7.842498302459717
2016-06-14,9.043749809265137,8.887499809265137,9.03125,8.962499618530273,5676177.0,7.8479695320129395
2016-06-15,9.175000190734863,8.850000381469727,8.868749618530273,9.118749618530273,8966344.0,7.984788417816162
2016-06-16,9.112500190734863,8.956250190734863,9.100000381469727,9.012499809265137,7932126.0,7.891751766204834
2016-06-17,9.149999618530273,9.012499809265137,9.012499809265137,9.09375,9862296.0,7.962897777557373
2016-06-20,9.199999809265137,8.987500190734863,9.100000381469727,9.193750381469727,8152968.0,8.050463676452637
2016-06-21,9.356249809265137,9.168749809265137,9.243749618530273,9.293749809265137,14470929.0,8.13802719116211
2016-06-22,9.350000381469727,9.1875,9.243749618530273,9.34375,9811257.0,8.181809425354004
2016-06-23,9.362500190734863,9.206250190734863,9.34375,9.300000190734863,8113416.0,8.143500328063965
2016-06-24,9.337499618530273,8.875,9.274999618530273,9.0625,12352038.0,7.935534954071045
2016-06-27,9.212499618530273,9.0,9.0,9.206250190734863,7114467.0,8.061408042907715
2016-06-28,9.293749809265137,9.112500190734863,9.15625,9.28125,9822836.0,8.127081871032715
2016-06-29,9.356249809265137,9.268750190734863,9.3125,9.331250190734863,11296721.0,8.17086410522461
2016-06-30,9.356249809265137,9.256250381469727,9.350000381469727,9.34375,7999508.0,8.181809425354004
2016-07-01,9.574999809265137,9.331250190734863,9.34375,9.493749618530273,18247081.0,8.313156127929688
2016-07-04,9.668749809265137,9.443750381469727,9.443750381469727,9.662500381469727,15865038.0,8.460922241210938
2016-07-05,9.706250190734863,9.556249618530273,9.675000190734863,9.637499809265137,13206249.0,8.439030647277832
2016-07-06,9.699999809265137,9.5625,9.618749618530273,9.643750190734863,11205272.0,8.444503784179688
2016-07-07,9.65625,9.524999618530273,9.625,9.581250190734863,13983544.0,8.389775276184082
2016-07-08,9.399999618530273,9.300000190734863,9.399999618530273,9.324999809265137,7980558.0,8.474979400634766
2016-07-11,9.462499618530273,9.300000190734863,9.350000381469727,9.356249809265137,10676123.0,8.503379821777344
2016-07-12,9.5625,9.3125,9.387499809265137,9.5625,17124430.0,8.69083023071289
2016-07-13,9.850000381469727,9.600000381469727,9.612500190734863,9.774999618530273,27240950.0,8.88395881652832
2016-07-14,9.774999618530273,9.631250381469727,9.774999618530273,9.693750381469727,13885457.0,8.810115814208984
2016-07-15,9.731249809265137,9.606249809265137,9.6875,9.643750190734863,11071392.0,8.764674186706543
2016-07-18,9.731249809265137,9.612500190734863,9.625,9.6875,9403208.0,8.804435729980469
2016-07-19,9.6875,9.5625,9.6875,9.637499809265137,8577336.0,8.758993148803711
2016-07-20,9.681249618530273,9.606249809265137,9.649999618530273,9.618749618530273,7338000.0,8.741952896118164
2016-07-21,9.731249809265137,9.618749618530273,9.625,9.675000190734863,10574075.0,8.793074607849121
2016-07-22,9.6875,9.556249618530273,9.662500381469727,9.59375,8858972.0,8.719231605529785
2016-07-25,9.65625,9.574999809265137,9.625,9.625,5387355.0,8.74763298034668
2016-07-26,9.806249618530273,9.587499618530273,9.587499618530273,9.800000190734863,12712561.0,8.906681060791016
2016-07-27,9.862500190734863,9.381250381469727,9.8125,9.637499809265137,20264980.0,8.758993148803711
2016-07-28,10.218799591064453,9.881250381469727,9.881250381469727,10.037500381469727,44898289.0,9.12253189086914
2016-07-29,10.468799591064453,9.987500190734863,10.0,10.343799591064453,46624278.0,9.400910377502441
2016-08-01,10.375,10.050000190734863,10.375,10.231200218200684,29332739.0,9.298574447631836
2016-08-02,10.462499618530273,10.093799591064453,10.18120002746582,10.449999809265137,26409574.0,9.497429847717285
2016-08-03,10.731200218200684,10.362500190734863,10.44379997253418,10.425000190734863,36460713.0,9.474709510803223
2016-08-04,10.518799781799316,10.218799591064453,10.343799591064453,10.468799591064453,23801504.0,9.514514923095703
2016-08-05,10.668700218200684,10.393799781799316,10.481200218200684,10.524999618530273,24537961.0,9.565592765808105
2016-08-08,10.850000381469727,10.50629997253418,10.512499809265137,10.824999809265137,30488353.0,9.83824634552002
2016-08-09,10.843799591064453,10.649999618530273,10.800000190734863,10.74370002746582,23015622.0,9.764357566833496
2016-08-10,10.787500381469727,10.49370002746582,10.725000381469727,10.50629997253418,24418579.0,9.548598289489746
2016-08-11,10.606200218200684,10.300000190734863,10.475000381469727,10.31879997253418,23073748.0,9.378189086914062
2016-08-12,10.718799591064453,10.262499809265137,10.293700218200684,10.675000190734863,28320094.0,9.701921463012695
2016-08-15,11.212499618530273,10.662500381469727,10.68120002746582,11.074999809265137,51419092.0,10.065458297729492
2016-08-16,11.137499809265137,10.862500190734863,11.087499618530273,10.94379997253418,30806518.0,9.94621753692627
2016-08-17,11.149999618530273,10.899999618530273,10.962499618530273,10.987500190734863,21902000.0,9.98593521118164
2016-08-18,11.356200218200684,10.925000190734863,10.925000190734863,11.100000381469727,31801603.0,10.088179588317871
2016-08-19,11.100000381469727,10.856200218200684,11.100000381469727,10.94379997253418,19257144.0,9.94621753692627
2016-08-22,11.018799781799316,10.831299781799316,10.9375,10.837499618530273,12507769.0,9.84960651397705
2016-08-23,10.906200408935547,10.6875,10.86870002746582,10.793700218200684,10830460.0,9.809800148010254
2016-08-24,10.824999809265137,10.712499618530273,10.8125,10.75629997253418,11497169.0,9.775809288024902
2016-08-25,10.699999809265137,10.425000190734863,10.6875,10.531200408935547,18523539.0,9.57122802734375
2016-08-26,10.762499809265137,10.537500381469727,10.543700218200684,10.63129997253418,14793500.0,9.66220474243164
2016-08-29,10.6875,10.531200408935547,10.600000381469727,10.5625,11027513.0,9.599676132202148
2016-08-30,10.699999809265137,10.543700218200684,10.600000381469727,10.606200218200684,8356502.0,9.639392852783203
2016-08-31,10.800000190734863,10.56879997253418,10.637499809265137,10.69379997253418,12888905.0,9.719005584716797
2016-09-01,10.718799591064453,10.56879997253418,10.656200408935547,10.587499618530273,12331491.0,9.622395515441895
2016-09-02,10.731200218200684,10.593799591064453,10.61870002746582,10.649999618530273,12486584.0,9.67919921875
2016-09-05,10.718799591064453,10.5625,10.68120002746582,10.606200218200684,8621953.0,9.639392852783203
2016-09-06,10.668700218200684,10.406200408935547,10.625,10.637499809265137,14760656.0,9.667838096618652
2016-09-07,10.699999809265137,10.600000381469727,10.61870002746582,10.637499809265137,10165083.0,9.667838096618652
2016-09-08,10.725000381469727,10.606200218200684,10.63129997253418,10.69379997253418,8736452.0,9.719005584716797
2016-09-09,10.712499618530273,10.574999809265137,10.675000190734863,10.587499618530273,9918497.0,9.622395515441895
2016-09-12,10.518799781799316,10.3125,10.43120002746582,10.512499809265137,14303643.0,9.554232597351074
2016-09-13,10.56879997253418,10.462499618530273,10.512499809265137,10.543700218200684,6702512.0,9.582589149475098
2016-09-14,10.524999618530273,10.375,10.462499618530273,10.456299781799316,6422064.0,9.503155708312988
2016-09-19,10.587499618530273,10.449999809265137,10.462499618530273,10.543700218200684,5841177.0,9.582589149475098
2016-09-20,10.725000381469727,10.50629997253418,10.543700218200684,10.6875,10246313.0,9.71328067779541
2016-09-21,10.762499809265137,10.625,10.731200218200684,10.731200218200684,9454940.0,9.752997398376465
2016-09-22,10.93120002746582,10.731200218200684,10.774999618530273,10.737500190734863,17525433.0,9.758722305297852
2016-09-23,10.850000381469727,10.718799591064453,10.75,10.731200218200684,8377379.0,9.752997398376465
2016-09-26,10.69379997253418,10.418700218200684,10.6875,10.43120002746582,10808507.0,9.48034381866455
2016-09-27,10.600000381469727,10.38129997253418,10.425000190734863,10.593799591064453,7943025.0,9.628122329711914
2016-09-28,10.787500381469727,10.593799591064453,10.637499809265137,10.718799591064453,10490728.0,9.741727828979492
2016-09-29,10.843799591064453,10.6875,10.718799591064453,10.793700218200684,12097331.0,9.809800148010254
2016-09-30,10.968799591064453,10.781200408935547,10.781200408935547,10.94379997253418,14233364.0,9.94621753692627
2016-10-10,10.93120002746582,10.50629997253418,10.93120002746582,10.69379997253418,21668508.0,9.719005584716797
2016-10-11,10.787500381469727,10.625,10.668700218200684,10.69379997253418,9651811.0,9.719005584716797
2016-10-12,10.6875,10.606200218200684,10.6875,10.643799781799316,7858185.0,9.673564910888672
2016-10-13,10.69379997253418,10.612500190734863,10.637499809265137,10.656200408935547,7439993.0,9.684834480285645
2016-10-14,10.675000190734863,10.574999809265137,10.637499809265137,10.643799781799316,7584795.0,9.673564910888672
2016-10-17,10.800000190734863,10.649999618530273,10.6875,10.699999809265137,11372280.0,9.724640846252441
2016-10-18,10.94379997253418,10.675000190734863,10.699999809265137,10.93120002746582,17860240.0,9.93476676940918
2016-10-19,10.93120002746582,10.81879997253418,10.925000190734863,10.843799591064453,9670811.0,9.855332374572754
2016-10-20,10.893799781799316,10.8125,10.837499618530273,10.850000381469727,6728179.0,9.860967636108398
2016-10-21,10.88129997253418,10.68120002746582,10.862500190734863,10.74370002746582,9593331.0,9.764357566833496
2016-10-24,10.956299781799316,10.69379997253418,10.74370002746582,10.912500381469727,14694726.0,9.917771339416504
2016-10-25,10.93120002746582,10.81879997253418,10.887499809265137,10.899999618530273,8449025.0,9.906410217285156
2016-10-26,11.106200218200684,10.88129997253418,10.925000190734863,10.975000381469727,13685286.0,9.974574089050293
2016-10-27,11.19379997253418,10.94379997253418,10.975000381469727,11.175000190734863,16197939.0,10.156342506408691
2016-10-28,11.024999618530273,10.706299781799316,10.987500190734863,10.725000381469727,30329217.0,9.74736213684082
2016-10-31,10.69379997253418,10.531200408935547,10.656200408935547,10.593799591064453,18316184.0,9.628122329711914
2016-11-01,10.656200408935547,10.55620002746582,10.600000381469727,10.63129997253418,12033729.0,9.66220474243164
2016-11-02,10.61870002746582,10.43120002746582,10.606200218200684,10.43120002746582,18658337.0,9.48034381866455
2016-11-03,10.55620002746582,10.393799781799316,10.406200408935547,10.481200218200684,10265963.0,9.525786399841309
2016-11-04,10.518799781799316,10.412500381469727,10.5,10.462499618530273,9328011.0,9.508790016174316
2016-11-07,10.481200218200684,10.375,10.449999809265137,10.406200408935547,9169640.0,9.457622528076172
2016-11-08,10.481200218200684,10.38129997253418,10.449999809265137,10.456299781799316,8605660.0,9.503155708312988
2016-11-09,10.462499618530273,10.268799781799316,10.462499618530273,10.362500190734863,11397038.0,9.417905807495117
2016-11-10,10.537500381469727,10.43120002746582,10.43120002746582,10.5,10139676.0,9.542872428894043
2016-11-11,10.574999809265137,10.449999809265137,10.5,10.55620002746582,8552609.0,9.593949317932129
2016-11-14,10.593799591064453,10.512499809265137,10.5625,10.56879997253418,10767510.0,9.605400085449219
2016-11-15,10.581299781799316,10.5,10.581299781799316,10.537500381469727,8398227.0,9.57695484161377
2016-11-16,10.56879997253418,10.50629997253418,10.5625,10.543700218200684,6938744.0,9.582589149475098
2016-11-17,10.543700218200684,10.468799591064453,10.537500381469727,10.50629997253418,5900188.0,9.548598289489746
2016-11-18,10.574999809265137,10.487500190734863,10.50629997253418,10.5,7742000.0,9.542872428894043
2016-11-21,10.581299781799316,10.468799591064453,10.487500190734863,10.56879997253418,10104729.0,9.605400085449219
2016-11-22,10.69379997253418,10.55620002746582,10.55620002746582,10.6875,13393211.0,9.71328067779541
2016-11-23,10.850000381469727,10.668700218200684,10.699999809265137,10.712499618530273,15910624.0,9.736001014709473
2016-11-24,10.9375,10.637499809265137,10.706299781799316,10.88129997253418,26003286.0,9.88941478729248
2016-11-25,11.156200408935547,10.875,10.906200408935547,11.00629997253418,25628707.0,10.003020286560059
2016-11-28,11.343799591064453,10.981200218200684,11.0,11.206299781799316,31844144.0,10.184789657592773
2016-11-29,11.25,11.012499809265137,11.162500381469727,11.024999618530273,25206219.0,10.020015716552734
2016-11-30,11.081299781799316,10.862500190734863,11.024999618530273,10.93120002746582,14595219.0,9.93476676940918
2016-12-01,11.362500190734863,10.912500381469727,10.968799591064453,11.262499809265137,35232780.0,10.23586654663086
2016-12-02,11.287500381469727,10.925000190734863,11.25629997253418,11.00629997253418,22151422.0,10.003020286560059
2016-12-05,10.956299781799316,10.768799781799316,10.793700218200684,10.88129997253418,13530638.0,9.88941478729248
2016-12-06,10.925000190734863,10.737500190734863,10.887499809265137,10.768799781799316,11249356.0,9.787168502807617
2016-12-07,10.862500190734863,10.699999809265137,10.824999809265137,10.856200218200684,9152787.0,9.866602897644043
2016-12-08,10.86870002746582,10.712499618530273,10.850000381469727,10.731200218200684,9467212.0,9.752997398376465
2016-12-09,10.893799781799316,10.699999809265137,10.75,10.850000381469727,11180131.0,9.860967636108398
2016-12-12,10.918700218200684,10.468799591064453,10.887499809265137,10.5625,19157020.0,9.599676132202148
2016-12-13,10.61870002746582,10.425000190734863,10.550000190734863,10.56879997253418,8667902.0,9.605400085449219
2016-12-14,10.612500190734863,10.481200218200684,10.5625,10.487500190734863,7245950.0,9.531511306762695
2016-12-15,10.574999809265137,10.449999809265137,10.487500190734863,10.512499809265137,7885924.0,9.554232597351074
2016-12-16,10.593799591064453,10.481200218200684,10.543700218200684,10.5625,6338752.0,9.599676132202148
2016-12-19,10.574999809265137,10.49370002746582,10.5625,10.531200408935547,5134350.0,9.57122802734375
2016-12-20,10.5625,10.43120002746582,10.512499809265137,10.49370002746582,6028432.0,9.53714656829834
2016-12-21,10.5625,10.475000381469727,10.475000381469727,10.537500381469727,6305852.0,9.57695484161377
2016-12-22,10.537500381469727,10.4375,10.531200408935547,10.475000381469727,6372568.0,9.520151138305664
2016-12-23,10.5,10.399999618530273,10.475000381469727,10.406200408935547,5139312.0,9.457622528076172
2016-12-26,10.425000190734863,10.262499809265137,10.375,10.412500381469727,7060488.0,9.463348388671875
2016-12-27,10.49370002746582,10.393799781799316,10.425000190734863,10.456299781799316,5623105.0,9.503155708312988
2016-12-28,10.468799591064453,10.418700218200684,10.456299781799316,10.44379997253418,2946216.0,9.491795539855957
2016-12-29,10.468799591064453,10.406200408935547,10.456299781799316,10.412500381469727,3700478.0,9.463348388671875
2016-12-30,10.49370002746582,10.418700218200684,10.418700218200684,10.468799591064453,4259859.0,9.514514923095703
2017-01-03,10.606200218200684,10.475000381469727,10.481200218200684,10.574999809265137,7288464.0,9.611035346984863
2017-01-04,10.643799781799316,10.55620002746582,10.55620002746582,10.63129997253418,7796976.0,9.66220474243164
2017-01-05,10.662500381469727,10.593799591064453,10.637499809265137,10.625,5755675.0,9.656476974487305
2017-01-06,10.63129997253418,10.543700218200684,10.593799591064453,10.5625,5547049.0,9.599676132202148
2017-01-09,10.75629997253418,10.50629997253418,10.550000190734863,10.75,8819380.0,9.7700834274292
2017-01-10,10.787500381469727,10.6875,10.762499809265137,10.6875,5582134.0,9.71328067779541
2017-01-11,10.712499618530273,10.524999618530273,10.656200408935547,10.537500381469727,5110432.0,9.57695484161377
2017-01-12,10.61870002746582,10.462499618530273,10.537500381469727,10.468799591064453,5804193.0,9.514514923095703
2017-01-13,10.55620002746582,10.43120002746582,10.475000381469727,10.531200408935547,7308710.0,9.57122802734375
2017-01-16,10.612500190734863,10.324999809265137,10.456299781799316,10.581299781799316,16220918.0,9.61676025390625
2017-01-17,10.574999809265137,10.44379997253418,10.537500381469727,10.537500381469727,5337552.0,9.57695484161377
2017-01-18,10.637499809265137,10.5,10.518799781799316,10.61870002746582,6734963.0,9.650752067565918
2017-01-19,10.718799591064453,10.593799591064453,10.61870002746582,10.649999618530273,6089652.0,9.67919921875
2017-01-20,10.706299781799316,10.61870002746582,10.637499809265137,10.68120002746582,6270528.0,9.707554817199707
2017-01-23,10.75,10.662500381469727,10.68120002746582,10.68120002746582,6437670.0,9.707554817199707
2017-01-24,10.80620002746582,10.656200408935547,10.668700218200684,10.75629997253418,8635888.0,9.775809288024902
2017-01-25,10.781200408935547,10.69379997253418,10.75629997253418,10.737500190734863,5202884.0,9.758722305297852
2017-01-26,10.774999618530273,10.699999809265137,10.731200218200684,10.737500190734863,5975638.0,9.758722305297852
2017-02-03,10.762499809265137,10.581299781799316,10.762499809265137,10.600000381469727,5568112.0,9.633757591247559
2017-02-06,10.643799781799316,10.537500381469727,10.5625,10.625,6944475.0,9.656476974487305
2017-02-07,10.718799591064453,10.5625,10.625,10.712499618530273,7794083.0,9.736001014709473
2017-02-08,10.725000381469727,10.61870002746582,10.6875,10.712499618530273,6301648.0,9.736001014709473
2017-02-09,10.875,10.69379997253418,10.712499618530273,10.843799591064453,16305032.0,9.855332374572754
2017-02-10,10.899999618530273,10.787500381469727,10.862500190734863,10.856200218200684,13365137.0,9.866602897644043
2017-02-13,10.9375,10.824999809265137,10.856200218200684,10.887499809265137,13092409.0,9.895050048828125
2017-02-14,10.88129997253418,10.75629997253418,10.862500190734863,10.824999809265137,7541324.0,9.83824634552002
2017-02-15,10.93120002746582,10.731200218200684,10.80620002746582,10.74370002746582,9638531.0,9.764357566833496
2017-02-16,10.856200218200684,10.725000381469727,10.725000381469727,10.850000381469727,7435782.0,9.860967636108398
2017-02-17,10.893799781799316,10.74370002746582,10.837499618530273,10.75,8174753.0,9.7700834274292
2017-02-20,11.125,10.75,10.762499809265137,11.106200218200684,25823668.0,10.0938138961792
2017-02-21,11.137499809265137,11.012499809265137,11.11870002746582,11.06879997253418,14636492.0,10.059823989868164
2017-02-22,11.137499809265137,10.981200218200684,11.043700218200684,11.125,13016892.0,10.11090087890625
2017-02-23,11.11870002746582,10.956299781799316,11.112500190734863,11.043700218200684,12632211.0,10.037012100219727
2017-02-24,11.05620002746582,10.956299781799316,11.043700218200684,11.050000190734863,8327134.0,10.042737007141113
2017-02-27,11.087499618530273,10.850000381469727,11.037500381469727,10.875,10039872.0,9.883689880371094
2017-02-28,10.949999809265137,10.850000381469727,10.86870002746582,10.918700218200684,6341118.0,9.923405647277832
2017-03-01,11.012499809265137,10.893799781799316,10.918700218200684,10.9375,7322243.0,9.940491676330566
2017-03-02,10.968799591064453,10.850000381469727,10.949999809265137,10.88129997253418,7833025.0,9.88941478729248
2017-03-03,10.887499809265137,10.768799781799316,10.850000381469727,10.875,7685310.0,9.883689880371094
2017-03-06,10.968799591064453,10.86870002746582,10.88129997253418,10.9375,7051398.0,9.940491676330566
2017-03-07,10.956299781799316,10.8125,10.94379997253418,10.86870002746582,9638016.0,9.877963066101074
2017-03-08,10.906200408935547,10.824999809265137,10.86870002746582,10.850000381469727,6843788.0,9.860967636108398
2017-03-09,10.837499618530273,10.69379997253418,10.837499618530273,10.762499809265137,10077760.0,9.781444549560547
2017-03-10,10.781200408935547,10.718799591064453,10.737500190734863,10.75,5428052.0,9.7700834274292
2017-03-13,10.824999809265137,10.668700218200684,10.725000381469727,10.800000190734863,7445379.0,9.815526008605957
2017-03-14,10.875,10.762499809265137,10.80620002746582,10.81879997253418,7156771.0,9.832612991333008
2017-03-15,10.843799591064453,10.737500190734863,10.81879997253418,10.837499618530273,6189971.0,9.84960651397705
2017-03-16,10.9375,10.824999809265137,10.824999809265137,10.887499809265137,10839552.0,9.895050048828125
2017-03-17,10.9375,10.725000381469727,10.906200408935547,10.731200218200684,11264339.0,9.752997398376465
2017-03-20,10.86870002746582,10.74370002746582,10.75,10.862500190734863,8067235.0,9.872328758239746
2017-03-21,10.981200218200684,10.831299781799316,10.837499618530273,10.968799591064453,9861572.0,9.968938827514648
2017-03-22,11.081299781799316,10.899999618530273,10.918700218200684,11.0625,19490166.0,10.054097175598145
2017-03-23,11.081299781799316,10.86870002746582,11.050000190734863,11.018799781799316,13941662.0,10.01438045501709
2017-03-24,11.175000190734863,10.981200218200684,11.0,11.156200408935547,17832251.0,10.139257431030273
2017-03-27,11.199999809265137,10.99370002746582,11.168700218200684,11.0,14205576.0,9.997295379638672
2017-03-28,11.199999809265137,11.012499809265137,11.05620002746582,11.081299781799316,10819396.0,10.071184158325195
2017-03-29,11.162500381469727,11.0,11.081299781799316,11.043700218200684,15610376.0,10.037012100219727
2017-03-30,10.793700218200684,10.387499809265137,10.75,10.4375,37258630.0,9.486069679260254
2017-03-31,10.487500190734863,10.362500190734863,10.425000190734863,10.418700218200684,12093192.0,9.468982696533203
2017-04-05,10.600000381469727,10.4375,10.4375,10.531200408935547,15242768.0,9.57122802734375
2017-04-06,10.550000190734863,10.475000381469727,10.550000190734863,10.50629997253418,9714915.0,9.548598289489746
2017-04-07,10.524999618530273,10.462499618530273,10.518799781799316,10.518799781799316,8233596.0,9.559959411621094
2017-04-10,10.518799781799316,10.356200218200684,10.512499809265137,10.36870002746582,13265160.0,9.423541069030762
2017-04-11,10.524999618530273,10.3125,10.343799591064453,10.487500190734863,10035027.0,9.531511306762695
2017-04-12,10.537500381469727,10.43120002746582,10.449999809265137,10.49370002746582,6709680.0,9.53714656829834
2017-04-13,10.718799591064453,10.456299781799316,10.456299781799316,10.612500190734863,11652585.0,9.64511775970459
2017-04-14,10.781200408935547,10.56879997253418,10.675000190734863,10.600000381469727,16633564.0,9.633757591247559
2017-04-17,10.550000190734863,10.375,10.550000190734863,10.481200218200684,11103604.0,9.525786399841309
2017-04-18,10.5625,10.350000381469727,10.425000190734863,10.362500190734863,10758907.0,9.417905807495117
2017-04-19,10.38129997253418,10.1875,10.3125,10.362500190734863,12810606.0,9.417905807495117
2017-04-20,10.362500190734863,10.212499618530273,10.362500190734863,10.324999809265137,7297860.0,9.383825302124023
2017-04-21,10.393799781799316,10.24370002746582,10.331299781799316,10.375,6525432.0,9.429265975952148
2017-04-24,10.375,10.112500190734863,10.30620002746582,10.362500190734863,10618585.0,9.417905807495117
2017-04-25,10.356200218200684,10.19379997253418,10.30620002746582,10.212499618530273,5195577.0,9.281579971313477
2017-04-26,10.287500381469727,10.156200408935547,10.225000381469727,10.162500381469727,4711092.0,9.236137390136719
2017-04-27,10.162500381469727,10.018799781799316,10.162500381469727,10.137499809265137,7526784.0,9.21341609954834
2017-04-28,10.168700218200684,10.081299781799316,10.100000381469727,10.100000381469727,4611467.0,9.179335594177246
2017-05-02,9.931249618530273,9.6875,9.90625,9.725000381469727,14061150.0,8.838518142700195
2017-05-03,9.743749618530273,9.59375,9.725000381469727,9.612500190734863,5874723.0,8.736272811889648
2017-05-04,9.71875,9.612500190734863,9.612500190734863,9.668749809265137,4360771.0,8.787394523620605
2017-05-05,9.65625,9.5625,9.65625,9.574999809265137,3560233.0,8.702190399169922
2017-05-08,9.568750381469727,9.350000381469727,9.506250381469727,9.362500190734863,6073332.0,8.509061813354492
2017-05-09,9.443750381469727,9.300000190734863,9.356249809265137,9.362500190734863,5758521.0,8.509061813354492
2017-05-10,9.462499618530273,9.28125,9.362500190734863,9.28125,5041859.0,8.43521785736084
2017-05-11,9.3125,9.118749618530273,9.237500190734863,9.274999618530273,7986454.0,8.429536819458008
2017-05-12,9.418749809265137,9.243749618530273,9.256250381469727,9.368749618530273,5363742.0,8.514740943908691
2017-05-15,9.431249618530273,9.350000381469727,9.350000381469727,9.368749618530273,3163820.0,8.514740943908691
2017-05-16,9.425000190734863,9.25,9.375,9.418749809265137,6947494.0,8.560184478759766
2017-05-17,9.475000381469727,9.393750190734863,9.393750190734863,9.40625,5166019.0,8.548823356628418
2017-05-18,9.362500190734863,9.268750190734863,9.356249809265137,9.287500381469727,4923344.0,8.440898895263672
2017-05-19,9.331250190734863,9.25,9.287500381469727,9.274999618530273,2933942.0,8.429536819458008
2017-05-22,9.34375,9.162500381469727,9.25,9.181249618530273,4219825.0,8.344332695007324
2017-05-23,9.243749618530273,9.050000190734863,9.15625,9.081250190734863,4973011.0,8.253448486328125
2017-05-24,9.131250381469727,8.949999809265137,9.050000190734863,9.125,4445867.0,8.29321002960205
2017-05-25,9.412500381469727,9.0625,9.118749618530273,9.34375,7059833.0,8.492019653320312
2017-05-26,9.431249618530273,9.324999809265137,9.337499618530273,9.362500190734863,5048937.0,8.509061813354492
2017-05-31,9.518750190734863,9.337499618530273,9.449999809265137,9.368749618530273,5482364.0,8.514740943908691
2017-06-01,9.34375,9.1875,9.34375,9.212499618530273,4497116.0,8.372734069824219
2017-06-02,9.40625,9.181249618530273,9.1875,9.356249809265137,6192294.0,8.503379821777344
2017-06-05,9.412500381469727,9.337499618530273,9.375,9.381250381469727,4586289.0,8.526103019714355
2017-06-06,9.399999618530273,9.28125,9.399999618530273,9.350000381469727,4438564.0,8.497700691223145
2017-06-07,9.487500190734863,9.324999809265137,9.324999809265137,9.46875,8228841.0,8.60562515258789
2017-06-08,9.53125,9.4375,9.46875,9.487500190734863,5876238.0,8.622666358947754
2017-06-09,9.53125,9.443750381469727,9.487500190734863,9.506250381469727,5556209.0,8.639708518981934
2017-06-12,9.537500381469727,9.425000190734863,9.481249809265137,9.443750381469727,5235206.0,8.582903861999512
2017-06-13,9.524999618530273,9.40625,9.40625,9.524999618530273,4078795.0,8.656747817993164
2017-06-14,9.5625,9.481249809265137,9.481249809265137,9.537500381469727,5405867.0,8.668109893798828
2017-06-15,9.356249809265137,9.287500381469727,9.306249618530273,9.300000190734863,6180296.0,8.67977523803711
2017-06-16,9.324999809265137,9.1875,9.3125,9.199999809265137,5122188.0,8.586444854736328
2017-06-19,9.199999809265137,9.199999809265137,9.199999809265137,9.199999809265137,0.0,8.586444854736328
2017-06-20,9.3125,9.231249809265137,9.262499809265137,9.262499809265137,3716489.0,8.644776344299316
2017-06-21,9.324999809265137,9.262499809265137,9.262499809265137,9.3125,6237099.0,8.691442489624023
2017-06-22,9.443750381469727,9.287500381469727,9.324999809265137,9.306249618530273,9510817.0,8.685608863830566
2017-06-23,9.3125,9.193750381469727,9.300000190734863,9.287500381469727,5521318.0,8.668109893798828
2017-06-26,9.412500381469727,9.262499809265137,9.268750190734863,9.393750190734863,7212267.0,8.767273902893066
2017-06-27,9.456250190734863,9.387499809265137,9.399999618530273,9.4375,5728104.0,8.80810546875
2017-06-28,9.4375,9.368749618530273,9.4375,9.381250381469727,4697235.0,8.755607604980469
2017-06-29,9.456250190734863,9.375,9.40625,9.412500381469727,3390137.0,8.784772872924805
2017-06-30,9.456250190734863,9.381250381469727,9.412500381469727,9.4375,4312665.0,8.80810546875
2017-07-03,9.46875,9.387499809265137,9.46875,9.456250190734863,3313835.0,8.825604438781738
2017-07-04,9.475000381469727,9.368749618530273,9.456250190734863,9.393750190734863,5155360.0,8.767273902893066
2017-07-05,9.487500190734863,9.368749618530273,9.393750190734863,9.475000381469727,5086841.0,8.84310531616211
2017-07-06,9.481249809265137,9.393750190734863,9.475000381469727,9.431249618530273,4036040.0,8.802271842956543
2017-07-07,9.456250190734863,9.375,9.412500381469727,9.425000190734863,3158161.0,8.796440124511719
2017-07-10,9.449999809265137,9.362500190734863,9.431249618530273,9.368749618530273,6560648.0,8.743940353393555
2017-07-11,9.362500190734863,9.237500190734863,9.34375,9.25,10291280.0,8.633110046386719
2017-07-12,9.293749809265137,9.143750190734863,9.25,9.181249618530273,8193422.0,8.568944931030273
2017-07-13,9.262499809265137,9.149999618530273,9.181249618530273,9.25,6227616.0,8.633110046386719
2017-07-14,9.350000381469727,9.212499618530273,9.237500190734863,9.293749809265137,5721790.0,8.673942565917969
2017-07-17,9.337499618530273,9.012499809265137,9.287500381469727,9.0625,10295078.0,8.458114624023438
2017-07-18,9.162500381469727,9.024999618530273,9.03125,9.112500190734863,5520875.0,8.504779815673828
2017-07-19,9.3125,9.074999809265137,9.118749618530273,9.306249618530273,7635667.0,8.685608863830566
2017-07-20,9.368749618530273,9.268750190734863,9.268750190734863,9.293749809265137,5972160.0,8.673942565917969
2017-07-21,9.456250190734863,9.256250381469727,9.293749809265137,9.412500381469727,10978617.0,8.784772872924805
2017-07-24,9.5625,9.393750190734863,9.412500381469727,9.4375,12652667.0,8.80810546875
2017-07-25,9.487500190734863,9.268750190734863,9.431249618530273,9.375,9703566.0,8.749773979187012
2017-07-26,9.381250381469727,9.293749809265137,9.337499618530273,9.356249809265137,4656366.0,8.73227310180664
2017-07-27,9.412500381469727,9.300000190734863,9.368749618530273,9.375,8677948.0,8.749773979187012
2017-07-28,9.399999618530273,9.287500381469727,9.387499809265137,9.300000190734863,6340800.0,8.67977523803711
2017-07-31,10.225000381469727,9.59375,9.59375,10.137499809265137,52303068.0,9.461421966552734
2017-08-01,10.087499618530273,9.893750190734863,10.0,9.943750381469727,29886124.0,9.280593872070312
2017-08-02,10.037500381469727,9.725000381469727,9.962499618530273,9.78125,24462094.0,9.12893009185791
2017-08-03,9.943750381469727,9.743749618530273,9.762499809265137,9.881250381469727,18022945.0,9.222262382507324
2017-08-04,9.875,9.65625,9.875,9.662500381469727,13917772.0,9.01810073852539
2017-08-07,9.824999809265137,9.668749809265137,9.693750381469727,9.699999809265137,11237024.0,9.053098678588867
2017-08-08,9.949999809265137,9.699999809265137,9.743749618530273,9.899999618530273,17953265.0,9.239760398864746
2017-08-09,9.931249618530273,9.787500381469727,9.868749618530273,9.875,9981190.0,9.216428756713867
2017-08-10,9.956250190734863,9.706250190734863,9.875,9.768750190734863,10352425.0,9.117264747619629
2017-08-11,9.762499809265137,9.512499809265137,9.762499809265137,9.53125,11799916.0,8.89560317993164
2017-08-14,9.699999809265137,9.550000190734863,9.550000190734863,9.643750190734863,7590547.0,9.000600814819336
2017-08-15,9.725000381469727,9.625,9.65625,9.662500381469727,5345824.0,9.01810073852539
2017-08-16,9.706250190734863,9.600000381469727,9.649999618530273,9.693750381469727,6072027.0,9.047266006469727
2017-08-17,9.71875,9.612500190734863,9.6875,9.675000190734863,8419217.0,9.029766082763672
2017-08-18,9.662500381469727,9.5625,9.618749618530273,9.637499809265137,6545953.0,8.994767189025879
2017-08-21,9.793749809265137,9.618749618530273,9.65625,9.787500381469727,9094209.0,9.134763717651367
2017-08-22,9.831250190734863,9.699999809265137,9.756250381469727,9.743749618530273,7695537.0,9.093931198120117
2017-08-23,9.756250381469727,9.637499809265137,9.725000381469727,9.662500381469727,5561920.0,9.01810073852539
2017-08-24,9.712499618530273,9.574999809265137,9.712499618530273,9.587499618530273,5397540.0,8.948101043701172
2017-08-25,9.731249809265137,9.59375,9.59375,9.725000381469727,7860926.0,9.076432228088379
2017-08-28,9.912500381469727,9.743749618530273,9.756250381469727,9.887499809265137,13760550.0,9.228094100952148
2017-08-29,9.899999618530273,9.756250381469727,9.875,9.850000381469727,8462126.0,9.193096160888672
2017-08-30,9.887499809265137,9.800000190734863,9.837499618530273,9.837499618530273,5672044.0,9.181428909301758
2017-08-31,9.850000381469727,9.756250381469727,9.850000381469727,9.800000190734863,6119435.0,9.146430015563965
2017-09-01,9.84375,9.731249809265137,9.824999809265137,9.756250381469727,8638254.0,9.105598449707031
2017-09-04,9.793749809265137,9.71875,9.731249809265137,9.768750190734863,6793224.0,9.117264747619629
2017-09-05,9.862500190734863,9.756250381469727,9.768750190734863,9.824999809265137,7702259.0,9.16976261138916
2017-09-06,9.862500190734863,9.731249809265137,9.793749809265137,9.737500190734863,7814758.0,9.088098526000977
2017-09-07,9.8125,9.699999809265137,9.768750190734863,9.706250190734863,11031960.0,9.05893325805664
2017-09-08,9.743749618530273,9.65625,9.712499618530273,9.6875,6761747.0,9.04143238067627
2017-09-11,9.731249809265137,9.662500381469727,9.681249618530273,9.706250190734863,5655248.0,9.05893325805664
2017-09-12,9.774999618530273,9.693750381469727,9.712499618530273,9.725000381469727,8151918.0,9.076432228088379
2017-09-13,9.725000381469727,9.662500381469727,9.6875,9.712499618530273,5508150.0,9.064764976501465
2017-09-14,9.737500190734863,9.662500381469727,9.71875,9.681249618530273,5706097.0,9.035598754882812
2017-09-15,9.850000381469727,9.668749809265137,9.6875,9.793749809265137,14222129.0,9.140596389770508
2017-09-18,9.837499618530273,9.762499809265137,9.8125,9.800000190734863,8057033.0,9.146430015563965
2017-09-19,9.949999809265137,9.78125,9.8125,9.887499809265137,17353868.0,9.228094100952148
2017-09-20,9.875,9.793749809265137,9.850000381469727,9.862500190734863,9259750.0,9.204761505126953
2017-09-21,9.850000381469727,9.706250190734863,9.84375,9.731249809265137,8217872.0,9.08226490020752
2017-09-22,9.712499618530273,9.625,9.712499618530273,9.662500381469727,6547374.0,9.01810073852539
2017-09-25,9.662500381469727,9.449999809265137,9.65625,9.487500190734863,8703068.0,8.85477066040039
2017-09-26,9.524999618530273,9.46875,9.493749618530273,9.5,3743827.0,8.866436958312988
2017-09-27,9.550000190734863,9.475000381469727,9.5,9.512499809265137,4361406.0,8.878103256225586
2017-09-28,9.524999618530273,9.456250190734863,9.524999618530273,9.462499618530273,4348614.0,8.831438064575195
2017-09-29,9.53125,9.462499618530273,9.462499618530273,9.487500190734863,3840267.0,8.85477066040039
2017-10-09,9.668749809265137,9.568750381469727,9.637499809265137,9.574999809265137,6033734.0,8.93643569946289
2017-10-10,9.693750381469727,9.587499618530273,9.618749618530273,9.6875,4947004.0,9.04143238067627
2017-10-11,9.743749618530273,9.662500381469727,9.693750381469727,9.699999809265137,4616140.0,9.053098678588867
2017-10-12,9.725000381469727,9.625,9.699999809265137,9.649999618530273,3669729.0,9.006434440612793
2017-10-13,9.6875,9.618749618530273,9.631250381469727,9.675000190734863,3763425.0,9.029766082763672
2017-10-16,9.71875,9.543749809265137,9.71875,9.550000190734863,5727880.0,8.913103103637695
2017-10-17,9.59375,9.53125,9.53125,9.5625,3291891.0,8.924769401550293
2017-10-18,9.587499618530273,9.487500190734863,9.568750381469727,9.506250381469727,4298259.0,8.872271537780762
2017-10-19,9.506250381469727,9.399999618530273,9.481249809265137,9.4375,5460332.0,8.80810546875
2017-10-20,9.481249809265137,9.381250381469727,9.425000190734863,9.456250190734863,3378038.0,8.825604438781738
2017-10-23,9.53125,9.475000381469727,9.518750190734863,9.481249809265137,4332240.0,8.84893798828125
2017-10-24,9.512499809265137,9.4375,9.46875,9.462499618530273,3465870.0,8.831438064575195
2017-10-25,9.512499809265137,9.443750381469727,9.487500190734863,9.481249809265137,3140486.0,8.84893798828125
2017-10-26,9.59375,9.46875,9.506250381469727,9.556249618530273,5030673.0,8.91893482208252
2017-10-27,9.606249809265137,9.5,9.574999809265137,9.512499809265137,4363788.0,8.878103256225586
2017-10-30,9.425000190734863,9.199999809265137,9.425000190734863,9.206250190734863,11428459.0,8.592277526855469
2017-10-31,9.28125,9.1875,9.212499618530273,9.268750190734863,4879950.0,8.650609970092773
2017-11-01,9.287500381469727,9.243749618530273,9.274999618530273,9.262499809265137,4485097.0,8.644776344299316
2017-11-02,9.262499809265137,9.106249809265137,9.262499809265137,9.125,5239452.0,8.516446113586426
2017-11-03,9.143750190734863,8.96875,9.125,9.024999618530273,4422422.0,8.423114776611328
2017-11-06,9.0625,8.975000381469727,9.03125,9.050000190734863,4100724.0,8.44644832611084
2017-11-07,9.106249809265137,9.03125,9.0625,9.081250190734863,3307772.0,8.475614547729492
2017-11-08,9.181249618530273,9.043749809265137,9.09375,9.100000381469727,4112782.0,8.493114471435547
2017-11-09,9.168749809265137,9.081250190734863,9.081250190734863,9.149999618530273,3013184.0,8.539778709411621
2017-11-10,9.175000190734863,9.074999809265137,9.15625,9.118749618530273,3263881.0,8.510612487792969
2017-11-13,9.181249618530273,9.0625,9.112500190734863,9.106249809265137,6137377.0,8.498946189880371
2017-11-14,9.112500190734863,9.0,9.106249809265137,9.03125,4766971.0,8.428949356079102
2017-11-15,9.043749809265137,8.96875,9.043749809265137,8.981249809265137,3281657.0,8.382282257080078
2017-11-16,9.0,8.918749809265137,8.975000381469727,8.925000190734863,3967400.0,8.329784393310547
2017-11-17,8.981249809265137,8.837499618530273,8.9375,8.837499618530273,6644393.0,8.248119354248047
2017-11-20,8.9375,8.8125,8.818750381469727,8.931249618530273,3764744.0,8.335618019104004
2017-11-21,9.050000190734863,8.90625,8.925000190734863,9.018750190734863,4615920.0,8.417282104492188
2017-11-22,9.137499809265137,8.981249809265137,9.006250381469727,9.081250190734863,6104673.0,8.475614547729492
2017-11-23,9.09375,8.862500190734863,9.09375,8.881250381469727,3819360.0,8.288951873779297
2017-11-24,8.943750381469727,8.875,8.887499809265137,8.918749809265137,2266659.0,8.323951721191406
2017-11-27,8.943750381469727,8.806249618530273,8.918749809265137,8.824999809265137,3169280.0,8.23645305633545
2017-11-28,8.9375,8.824999809265137,8.824999809265137,8.931249618530273,2366315.0,8.335618019104004
2017-11-29,9.03125,8.84375,8.931249618530273,9.012499809265137,4228920.0,8.41144847869873
2017-11-30,8.993749618530273,8.881250381469727,8.987500190734863,8.925000190734863,2329360.0,8.329784393310547
2017-12-01,9.006250381469727,8.893750190734863,8.899999618530273,8.918749809265137,2581484.0,8.323951721191406
2017-12-04,8.931249618530273,8.831250190734863,8.918749809265137,8.831250190734863,3283547.0,8.242287635803223
2017-12-05,8.850000381469727,8.743749618530273,8.831250190734863,8.768750190734863,4821283.0,8.183955192565918
2017-12-06,8.875,8.756250381469727,8.768750190734863,8.831250190734863,3167436.0,8.242287635803223
2017-12-07,8.831250190734863,8.768750190734863,8.806249618530273,8.787500381469727,1770473.0,8.201455116271973
2017-12-08,8.837499618530273,8.78125,8.78125,8.831250190734863,2146974.0,8.242287635803223
2017-12-11,8.850000381469727,8.8125,8.84375,8.84375,3139387.0,8.25395393371582
2017-12-12,8.943750381469727,8.837499618530273,8.925000190734863,8.84375,3888651.0,8.25395393371582
2017-12-13,8.881250381469727,8.787500381469727,8.84375,8.824999809265137,2910142.0,8.23645305633545
2017-12-14,8.837499618530273,8.75,8.837499618530273,8.762499809265137,2997280.0,8.178121566772461
2017-12-15,8.774999618530273,8.725000381469727,8.762499809265137,8.731249809265137,2757760.0,8.148956298828125
2017-12-18,8.75,8.675000190734863,8.743749618530273,8.71875,2175628.0,8.137290000915527
2017-12-19,8.837499618530273,8.693750381469727,8.71875,8.831250190734863,3001595.0,8.242287635803223
2017-12-20,8.831250190734863,8.743749618530273,8.768750190734863,8.756250381469727,2469200.0,8.17228889465332
2017-12-21,8.831250190734863,8.731249809265137,8.762499809265137,8.787500381469727,2884472.0,8.201455116271973
2017-12-22,8.831250190734863,8.743749618530273,8.8125,8.75,1964443.0,8.166455268859863
2017-12-25,8.84375,8.725000381469727,8.762499809265137,8.75,2239484.0,8.166455268859863
2017-12-26,8.787500381469727,8.712499618530273,8.75,8.78125,2027832.0,8.1956205368042
2017-12-27,8.8125,8.743749618530273,8.787500381469727,8.756250381469727,1929196.0,8.17228889465332
2017-12-28,8.893750190734863,8.774999618530273,8.787500381469727,8.806249618530273,4492988.0,8.218954086303711
2017-12-29,8.893750190734863,8.800000190734863,8.806249618530273,8.868749618530273,3125416.0,8.2772855758667
2018-01-02,8.987500190734863,8.875,8.90625,8.962499618530273,4790628.0,8.36478328704834
2018-01-03,8.987500190734863,8.925000190734863,8.956250190734863,8.96875,4955748.0,8.370616912841797
2018-01-04,8.981249809265137,8.9375,8.981249809265137,8.962499618530273,4182492.0,8.36478328704834
2018-01-05,9.199999809265137,8.9375,8.943750381469727,9.125,12477864.0,8.516446113586426
2018-01-08,9.193750381469727,9.050000190734863,9.118749618530273,9.149999618530273,9584964.0,8.539778709411621
2018-01-09,9.225000381469727,9.09375,9.15625,9.131250381469727,6879216.0,8.522279739379883
2018-01-10,9.193750381469727,9.074999809265137,9.143750190734863,9.125,5763443.0,8.516446113586426
2018-01-11,9.131250381469727,9.024999618530273,9.131250381469727,9.09375,5023428.0,8.487279891967773
2018-01-12,9.231249809265137,9.0625,9.0625,9.125,6218856.0,8.516446113586426
2018-01-15,9.15625,8.925000190734863,9.125,8.943750381469727,7634281.0,8.347285270690918
2018-01-16,9.237500190734863,8.925000190734863,8.9375,9.21875,9414723.0,8.603943824768066
2018-01-17,9.46875,9.175000190734863,9.206250190734863,9.274999618530273,16905256.0,8.656442642211914
2018-01-18,9.34375,9.225000381469727,9.287500381469727,9.274999618530273,7015294.0,8.656442642211914
2018-01-19,9.425000190734863,9.287500381469727,9.287500381469727,9.337499618530273,8949166.0,8.714774131774902
2018-01-22,9.350000381469727,9.225000381469727,9.300000190734863,9.306249618530273,5556230.0,8.685608863830566
2018-01-23,9.412500381469727,9.256250381469727,9.318750381469727,9.362500190734863,7800467.0,8.738107681274414
2018-01-24,9.4375,9.350000381469727,9.362500190734863,9.412500381469727,9459673.0,8.784772872924805
2018-01-25,9.387499809265137,9.306249618530273,9.387499809265137,9.3125,8023760.0,8.691442489624023
2018-01-26,9.46875,9.293749809265137,9.324999809265137,9.431249618530273,9441524.0,8.802271842956543
2018-01-29,9.524999618530273,9.306249618530273,9.524999618530273,9.3125,8222100.0,8.691442489624023
2018-01-30,9.362500190734863,9.1875,9.3125,9.212499618530273,6316846.0,8.59811019897461
2018-01-31,9.237500190734863,9.112500190734863,9.181249618530273,9.199999809265137,7332518.0,8.586444854736328
2018-02-01,9.21875,8.975000381469727,9.199999809265137,9.0,8459057.0,8.39978313446045
2018-02-02,9.012499809265137,8.850000381469727,9.0,8.993749618530273,6046737.0,8.393948554992676
2018-02-05,9.0625,8.837499618530273,8.875,9.043749809265137,5103432.0,8.4406156539917
2018-02-06,8.96875,8.681249618530273,8.90625,8.699999809265137,7986716.0,8.119790077209473
2018-02-07,8.856249809265137,8.537500381469727,8.818750381469727,8.606249809265137,8164793.0,8.032292366027832
2018-02-08,8.681249618530273,8.550000190734863,8.625,8.587499618530273,4032004.0,8.014792442321777
2018-02-09,8.487500190734863,8.131250381469727,8.487500190734863,8.168749809265137,8978353.0,7.623970031738281
2018-02-12,8.300000190734863,8.1875,8.199999809265137,8.237500190734863,3765593.0,7.688134670257568
2018-02-13,8.393750190734863,8.268750190734863,8.268750190734863,8.362500190734863,4839545.0,7.804798126220703
2018-02-14,8.393750190734863,8.28125,8.337499618530273,8.337499618530273,2275920.0,7.781465530395508
2018-02-22,8.431249618530273,8.387499809265137,8.387499809265137,8.431249618530273,2815521.0,7.868962287902832
2018-02-23,8.524999618530273,8.399999618530273,8.431249618530273,8.506250381469727,4157204.0,7.938961982727051
2018-02-26,8.574999809265137,8.418749809265137,8.506250381469727,8.568750381469727,5248235.0,7.997293949127197
2018-02-27,8.5625,8.431249618530273,8.5625,8.4375,4538241.0,7.874796390533447
2018-02-28,8.4375,8.362500190734863,8.381250381469727,8.40625,2349150.0,7.845629692077637
2018-03-01,8.475000381469727,8.362500190734863,8.387499809265137,8.46875,3075808.0,7.9039626121521
2018-03-02,8.431249618530273,8.362500190734863,8.393750190734863,8.387499809265137,3937908.0,7.828130722045898
2018-03-05,8.612500190734863,8.375,8.399999618530273,8.53125,6556753.0,7.96229362487793
2018-03-06,8.568750381469727,8.462499618530273,8.53125,8.5625,4412019.0,7.991459846496582
2018-03-07,8.618749618530273,8.481249809265137,8.568750381469727,8.493749618530273,3799926.0,7.9272942543029785
2018-03-08,8.537500381469727,8.462499618530273,8.5,8.512499809265137,2891270.0,7.94479513168335
2018-03-09,8.59375,8.487500190734863,8.518750190734863,8.587499618530273,4881836.0,8.014792442321777
2018-03-12,8.65625,8.574999809265137,8.643750190734863,8.643750190734863,7083849.0,8.067291259765625
2018-03-13,8.6875,8.606249809265137,8.649999618530273,8.668749809265137,5015088.0,8.09062385559082
2018-03-14,8.78125,8.587499618530273,8.6875,8.618749618530273,7322937.0,8.04395866394043
2018-03-15,8.59375,8.443750381469727,8.587499618530273,8.518750190734863,4837342.0,7.950627326965332
2018-03-16,8.762499809265137,8.5,8.512499809265137,8.643750190734863,10218500.0,8.067291259765625
2018-03-19,8.706250190734863,8.574999809265137,8.681249618530273,8.643750190734863,5587137.0,8.067291259765625
2018-03-20,8.793749809265137,8.643750190734863,8.668749809265137,8.768750190734863,10582060.0,8.183955192565918
2018-03-21,8.831250190734863,8.643750190734863,8.78125,8.662500381469727,9578580.0,8.08479118347168
2018-03-22,9.018750190734863,8.806249618530273,8.84375,8.831250190734863,16111580.0,8.242287635803223
2018-03-23,8.649999618530273,8.1875,8.518750190734863,8.350000381469727,13227363.0,7.7931318283081055
2018-03-26,8.456250190734863,8.21875,8.300000190734863,8.443750381469727,4970974.0,7.880629539489746
2018-03-27,8.693750381469727,8.53125,8.5625,8.6875,6707248.0,8.108123779296875
2018-03-28,8.6875,8.6875,8.6875,8.6875,0.0,8.108123779296875
2018-03-29,8.975000381469727,8.787500381469727,8.96875,8.824999809265137,14637700.0,8.23645305633545
2018-03-30,8.875,8.78125,8.84375,8.837499618530273,6633627.0,8.248119354248047
2018-04-02,9.149999618530273,8.850000381469727,8.862500190734863,9.043749809265137,12897921.0,8.4406156539917
2018-04-03,8.981249809265137,8.837499618530273,8.9375,8.887499809265137,7685296.0,8.294785499572754
2018-04-04,8.981249809265137,8.818750381469727,8.9375,8.850000381469727,5563520.0,8.259786605834961
2018-04-09,8.868749618530273,8.731249809265137,8.806249618530273,8.793749809265137,4126473.0,8.207286834716797
2018-04-10,8.887499809265137,8.768750190734863,8.8125,8.881250381469727,4920976.0,8.288951873779297
2018-04-11,8.949999809265137,8.831250190734863,8.943750381469727,8.862500190734863,5012161.0,8.271452903747559
2018-04-12,8.881250381469727,8.737500190734863,8.84375,8.78125,4248358.0,8.1956205368042
2018-04-13,8.862500190734863,8.774999618530273,8.806249618530273,8.787500381469727,3460833.0,8.201455116271973
2018-04-16,8.743749618530273,8.581250190734863,8.725000381469727,8.65625,5714984.0,8.078957557678223
2018-04-17,8.693750381469727,8.487500190734863,8.6875,8.5,4168284.0,7.933128356933594
2018-04-18,8.59375,8.443750381469727,8.574999809265137,8.556249618530273,3525897.0,7.985626697540283
2018-04-19,8.600000381469727,8.456250190734863,8.5625,8.556249618530273,3608617.0,7.985626697540283
2018-04-20,8.574999809265137,8.362500190734863,8.524999618530273,8.375,3463443.0,7.816464424133301
2018-04-23,8.46875,8.3125,8.3125,8.381250381469727,2774505.0,7.822298526763916
2018-04-24,8.587499618530273,8.387499809265137,8.40625,8.581250190734863,4315748.0,8.008959770202637
2018-04-25,8.649999618530273,8.512499809265137,8.568750381469727,8.600000381469727,3597376.0,8.026459693908691
2018-04-26,8.65625,8.537500381469727,8.637499809265137,8.556249618530273,4141262.0,7.985626697540283
2018-04-27,8.649999618530273,8.524999618530273,8.637499809265137,8.625,3807468.0,8.049792289733887
2018-05-02,8.737500190734863,8.606249809265137,8.681249618530273,8.668749809265137,5497545.0,8.09062385559082
2018-05-03,8.731249809265137,8.606249809265137,8.649999618530273,8.712499618530273,4726881.0,8.13145637512207
2018-05-04,8.725000381469727,8.618749618530273,8.712499618530273,8.662500381469727,3683814.0,8.08479118347168
2018-05-07,8.787500381469727,8.643750190734863,8.693750381469727,8.768750190734863,4862195.0,8.183955192565918
2018-05-08,8.856249809265137,8.75,8.762499809265137,8.806249618530273,4240998.0,8.218954086303711
2018-05-09,8.837499618530273,8.787500381469727,8.8125,8.8125,3396944.0,8.224787712097168
2018-05-10,9.012499809265137,8.862500190734863,8.875,9.006250381469727,6693160.0,8.40561580657959
2018-05-11,9.03125,8.881250381469727,9.03125,8.881250381469727,4463712.0,8.288951873779297
2018-05-14,9.012499809265137,8.887499809265137,8.912500381469727,8.943750381469727,4772840.0,8.347285270690918
2018-05-15,9.012499809265137,8.893750190734863,8.931249618530273,9.0,5275142.0,8.39978313446045
2018-05-16,9.024999618530273,8.887499809265137,8.943750381469727,8.893750190734863,10265843.0,8.300618171691895
2018-05-17,8.930000305175781,8.789999961853027,8.829999923706055,8.84000015258789,2854336.0,8.308843612670898
2018-05-18,8.84000015258789,8.619999885559082,8.800000190734863,8.720000267028809,5117808.0,8.196053504943848
2018-05-21,8.800000190734863,8.720000267028809,8.789999961853027,8.729999542236328,4819208.0,8.205451011657715
2018-05-22,8.779999732971191,8.619999885559082,8.779999732971191,8.670000076293945,4061687.0,8.149057388305664
2018-05-23,8.6899995803833,8.460000038146973,8.680000305175781,8.479999542236328,5294439.0,7.970473766326904
2018-05-24,8.539999961853027,8.390000343322754,8.479999542236328,8.470000267028809,3209056.0,7.9610748291015625
2018-05-25,8.479999542236328,8.319999694824219,8.449999809265137,8.359999656677246,4192992.0,7.857684135437012
2018-05-28,8.380000114440918,8.260000228881836,8.350000381469727,8.279999732971191,3047983.0,7.7824907302856445
2018-05-29,8.369999885559082,8.260000228881836,8.289999961853027,8.350000381469727,3206206.0,7.84828519821167
2018-05-30,8.289999961853027,8.100000381469727,8.260000228881836,8.130000114440918,4509505.0,7.641503810882568
2018-05-31,8.239999771118164,8.119999885559082,8.15999984741211,8.199999809265137,2794813.0,7.707297325134277
2018-06-01,8.260000228881836,8.140000343322754,8.210000038146973,8.220000267028809,3100081.0,7.726096153259277
2018-06-04,8.25,8.170000076293945,8.210000038146973,8.1899995803833,2442270.0,7.697897911071777
2018-06-05,8.25,8.180000305175781,8.210000038146973,8.25,3470310.0,7.754292964935303
2018-06-06,8.25,8.180000305175781,8.229999542236328,8.199999809265137,2362060.0,7.707297325134277
2018-06-07,8.239999771118164,8.15999984741211,8.229999542236328,8.170000076293945,3415897.0,7.679100036621094
2018-06-08,8.180000305175781,8.020000457763672,8.170000076293945,8.0600004196167,4011783.0,7.575709819793701
2018-06-11,8.09000015258789,7.980000019073486,8.050000190734863,8.010000228881836,2376407.0,7.528714179992676
2018-06-12,8.079999923706055,7.980000019073486,8.010000228881836,8.050000190734863,2286471.0,7.566310405731201
2018-06-13,8.079999923706055,7.96999979019165,8.050000190734863,7.980000019073486,2484158.0,7.500516414642334
2018-06-14,8.050000190734863,7.940000057220459,8.020000457763672,7.96999979019165,2374098.0,7.491117000579834
2018-06-15,8.020000457763672,7.860000133514404,7.989999771118164,7.880000114440918,2635353.0,7.406525135040283
2018-06-19,7.840000152587891,7.260000228881836,7.840000152587891,7.309999942779541,7224895.0,6.870773792266846
2018-06-20,7.460000038146973,7.309999942779541,7.329999923706055,7.440000057220459,4524424.0,6.992962837219238
2018-06-21,7.46999979019165,7.269999980926514,7.420000076293945,7.28000020980835,3243264.0,6.842576503753662
2018-06-22,7.380000114440918,7.170000076293945,7.269999980926514,7.360000133514404,2938887.0,6.917769432067871
2018-06-25,7.449999809265137,7.210000038146973,7.440000057220459,7.21999979019165,3087827.0,6.786181449890137
2018-06-26,7.349999904632568,7.130000114440918,7.130000114440918,7.289999961853027,3118001.0,6.851975917816162
2018-06-27,7.329999923706055,7.170000076293945,7.289999961853027,7.190000057220459,2358496.0,6.757984161376953
2018-06-28,7.260000228881836,7.159999847412109,7.199999809265137,7.210000038146973,2407196.0,6.776782512664795
2018-06-29,7.360000133514404,7.170000076293945,7.25,7.340000152587891,3107456.0,6.8989715576171875
2018-07-02,7.489999771118164,7.170000076293945,7.340000152587891,7.21999979019165,5240523.0,6.786181449890137
2018-07-03,7.389999866485596,7.139999866485596,7.199999809265137,7.389999866485596,4445378.0,6.945966720581055
2018-07-04,7.440000057220459,7.309999942779541,7.309999942779541,7.380000114440918,3429882.0,6.936568260192871
2018-07-05,7.420000076293945,7.159999847412109,7.380000114440918,7.159999847412109,2896632.0,6.729786396026611
2018-07-06,7.369999885559082,7.090000152587891,7.159999847412109,7.269999980926514,3145204.0,6.833177089691162
2018-07-09,7.389999866485596,7.289999961853027,7.300000190734863,7.369999885559082,3928697.0,6.927168846130371
2018-07-10,7.429999828338623,7.309999942779541,7.329999923706055,7.360000133514404,3442954.0,6.917769432067871
2018-07-11,7.28000020980835,7.130000114440918,7.28000020980835,7.179999828338623,3064892.0,6.748584747314453
2018-07-12,7.320000171661377,7.159999847412109,7.159999847412109,7.260000228881836,4048577.0,6.8237786293029785
2018-07-13,7.300000190734863,7.190000057220459,7.269999980926514,7.230000019073486,2715875.0,6.795580863952637
2018-07-16,7.239999771118164,7.119999885559082,7.21999979019165,7.150000095367432,2484591.0,6.7203874588012695
2018-07-17,7.170000076293945,7.019999980926514,7.170000076293945,7.039999961853027,2986716.0,6.616996765136719
2018-07-18,7.150000095367432,7.070000171661377,7.070000171661377,7.090000152587891,2992742.0,6.663992881774902
2018-07-19,7.130000114440918,7.010000228881836,7.110000133514404,7.019999980926514,2691248.0,6.598198413848877
2018-07-20,7.190000057220459,6.960000038146973,7.03000020980835,7.150000095367432,3821594.0,6.7203874588012695
2018-07-23,7.230000019073486,7.090000152587891,7.130000114440918,7.210000038146973,4895649.0,6.776782512664795
2018-07-24,7.349999904632568,7.199999809265137,7.21999979019165,7.329999923706055,6101464.0,6.8895721435546875
2018-07-25,7.340000152587891,7.260000228881836,7.340000152587891,7.300000190734863,3671771.0,6.861374855041504
2018-07-26,7.340000152587891,7.269999980926514,7.289999961853027,7.329999923706055,3930033.0,6.8895721435546875
2018-07-27,7.329999923706055,7.269999980926514,7.329999923706055,7.300000190734863,2895792.0,6.861374855041504
2018-07-30,7.360000133514404,7.269999980926514,7.300000190734863,7.28000020980835,3372290.0,6.842576503753662
2018-07-31,7.329999923706055,7.269999980926514,7.28000020980835,7.300000190734863,1975753.0,6.861374855041504
2018-08-01,7.349999904632568,7.139999866485596,7.309999942779541,7.150000095367432,3987459.0,6.7203874588012695
2018-08-02,7.210000038146973,6.889999866485596,7.179999828338623,6.980000019073486,5148399.0,6.560602188110352
2018-08-03,7.159999847412109,6.960000038146973,6.96999979019165,7.059999942779541,4527862.0,6.6357951164245605
2018-08-06,7.119999885559082,6.940000057220459,7.039999961853027,6.989999771118164,3230520.0,6.570000648498535
2018-08-07,7.460000038146973,7.099999904632568,7.099999904632568,7.420000076293945,10375576.0,6.9741644859313965
2018-08-08,7.570000171661377,7.320000171661377,7.349999904632568,7.480000019073486,9148343.0,7.030559062957764
2018-08-09,7.570000171661377,7.369999885559082,7.46999979019165,7.559999942779541,7702710.0,7.105752468109131
2018-08-10,7.599999904632568,7.449999809265137,7.53000020980835,7.53000020980835,6370039.0,7.077555179595947
2018-08-13,7.519999980926514,7.329999923706055,7.510000228881836,7.46999979019165,4756111.0,7.021160125732422
2018-08-14,7.550000190734863,7.409999847412109,7.420000076293945,7.5,4442149.0,7.049357891082764
2018-08-15,7.539999961853027,7.389999866485596,7.510000228881836,7.400000095367432,3816077.0,6.955366134643555
2018-08-16,7.460000038146973,7.340000152587891,7.400000095367432,7.389999866485596,3580897.0,6.945966720581055
2018-08-17,7.440000057220459,7.170000076293945,7.440000057220459,7.179999828338623,4021929.0,6.748584747314453
2018-08-20,7.300000190734863,7.179999828338623,7.179999828338623,7.289999961853027,3577589.0,6.851975917816162
2018-08-21,7.440000057220459,7.300000190734863,7.320000171661377,7.400000095367432,3450206.0,6.955366134643555
2018-08-22,7.460000038146973,7.360000133514404,7.409999847412109,7.400000095367432,2908177.0,6.955366134643555
2018-08-23,7.46999979019165,7.360000133514404,7.369999885559082,7.389999866485596,3092974.0,6.945966720581055
2018-08-24,7.5,7.369999885559082,7.389999866485596,7.460000038146973,3440455.0,7.01176118850708
2018-08-27,7.619999885559082,7.429999828338623,7.460000038146973,7.610000133514404,4832232.0,7.152748107910156
2018-08-28,7.630000114440918,7.519999980926514,7.579999923706055,7.550000190734863,2919098.0,7.096353530883789
2018-08-29,7.579999923706055,7.46999979019165,7.579999923706055,7.5,2238447.0,7.049357891082764
2018-08-30,7.550000190734863,7.340000152587891,7.5,7.369999885559082,2754150.0,6.927168846130371
2018-08-31,7.550000190734863,7.230000019073486,7.389999866485596,7.429999828338623,6937705.0,6.983563423156738
2018-09-03,7.420000076293945,7.300000190734863,7.389999866485596,7.340000152587891,3864605.0,6.8989715576171875
2018-09-04,7.420000076293945,7.309999942779541,7.329999923706055,7.389999866485596,3928713.0,6.945966720581055
2018-09-05,7.409999847412109,7.260000228881836,7.360000133514404,7.28000020980835,3900383.0,6.842576503753662
2018-09-06,7.329999923706055,7.210000038146973,7.260000228881836,7.230000019073486,2424600.0,6.795580863952637
2018-09-07,7.309999942779541,7.150000095367432,7.210000038146973,7.199999809265137,3904347.0,6.767383098602295
2018-09-10,7.230000019073486,7.019999980926514,7.230000019073486,7.039999961853027,3909736.0,6.616996765136719
2018-09-11,7.110000133514404,7.0,7.059999942779541,7.050000190734863,3181954.0,6.626396179199219
2018-09-12,7.099999904632568,7.010000228881836,7.03000020980835,7.070000171661377,2548815.0,6.6451945304870605
2018-09-13,7.159999847412109,6.869999885559082,7.110000133514404,6.940000057220459,12937556.0,6.523005485534668
2018-09-14,6.960000038146973,6.869999885559082,6.960000038146973,6.909999847412109,4023013.0,6.494807720184326
2018-09-17,6.900000095367432,6.75,6.889999866485596,6.769999980926514,3523806.0,6.36322021484375
2018-09-18,6.929999828338623,6.75,6.769999980926514,6.900000095367432,3952343.0,6.485408782958984
2018-09-19,7.010000228881836,6.880000114440918,6.880000114440918,6.960000038146973,8570975.0,6.54180383682251
2018-09-20,6.96999979019165,6.909999847412109,6.949999809265137,6.920000076293945,3244115.0,6.504207611083984
2018-09-21,7.110000133514404,6.920000076293945,6.949999809265137,7.070000171661377,6053732.0,6.6451945304870605
2018-09-25,7.03000020980835,6.949999809265137,7.03000020980835,6.989999771118164,4537750.0,6.570000648498535
2018-09-26,7.110000133514404,6.980000019073486,6.989999771118164,7.03000020980835,4218542.0,6.607597827911377
2018-09-27,7.059999942779541,6.949999809265137,7.010000228881836,6.96999979019165,3267350.0,6.551202774047852
2018-09-28,7.039999961853027,6.960000038146973,6.960000038146973,7.019999980926514,3645313.0,6.598198413848877
2018-10-08,6.96999979019165,6.840000152587891,6.96999979019165,6.840000152587891,4614186.0,6.429014205932617
2018-10-09,6.869999885559082,6.78000020980835,6.829999923706055,6.800000190734863,2938792.0,6.391417980194092
2018-10-10,6.880000114440918,6.800000190734863,6.809999942779541,6.849999904632568,3192686.0,6.438413143157959
2018-10-11,6.760000228881836,6.190000057220459,6.699999809265137,6.25,7326438.0,5.874464511871338
2018-10-12,6.309999942779541,6.050000190734863,6.260000228881836,6.260000228881836,4365801.0,5.883863925933838
2018-10-15,6.309999942779541,6.170000076293945,6.260000228881836,6.199999809265137,3607779.0,5.8274688720703125
2018-10-16,6.25,5.980000019073486,6.210000038146973,6.019999980926514,4200234.0,5.658284664154053
2018-10-17,6.110000133514404,5.960000038146973,6.079999923706055,6.0,4529166.0,5.639485836029053
2018-10-18,6.010000228881836,5.869999885559082,6.0,5.869999885559082,3425700.0,5.517297267913818
2018-10-19,6.059999942779541,5.800000190734863,5.820000171661377,6.039999961853027,4370809.0,5.677082538604736
2018-10-22,6.46999979019165,6.079999923706055,6.079999923706055,6.389999866485596,7336719.0,6.006052494049072
2018-10-23,6.440000057220459,6.190000057220459,6.400000095367432,6.239999771118164,5504791.0,5.865065097808838
2018-10-24,6.5,6.199999809265137,6.199999809265137,6.389999866485596,6336153.0,6.006052494049072
2018-10-25,6.329999923706055,6.199999809265137,6.21999979019165,6.329999923706055,6085815.0,5.949657440185547
2018-10-26,6.550000190734863,6.329999923706055,6.380000114440918,6.429999828338623,7362474.0,6.043649196624756
2018-10-29,6.429999828338623,6.28000020980835,6.420000076293945,6.320000171661377,4015074.0,5.940258979797363
2018-10-30,6.489999771118164,6.230000019073486,6.360000133514404,6.420000076293945,5661204.0,6.034249782562256
2018-10-31,6.550000190734863,6.400000095367432,6.400000095367432,6.510000228881836,6115671.0,6.118842601776123
2018-11-01,6.650000095367432,6.510000228881836,6.53000020980835,6.550000190734863,6461407.0,6.156439304351807
2018-11-02,6.78000020980835,6.590000152587891,6.610000133514404,6.75,7076086.0,6.34442138671875
2018-11-05,7.429999828338623,6.679999828338623,6.75,7.429999828338623,37895872.0,6.983563423156738
2018-11-06,7.429999828338623,7.429999828338623,7.429999828338623,7.429999828338623,0.0,6.983563423156738
2018-11-07,8.289999961853027,7.710000038146973,8.180000305175781,7.789999961853027,60582584.0,7.321932792663574
2018-11-08,8.029999732971191,7.570000171661377,7.659999847412109,7.690000057220459,46170967.0,7.227941036224365
2018-11-09,8.100000381469727,7.460000038146973,7.650000095367432,7.940000057220459,48322537.0,7.46291971206665
2018-11-12,8.100000381469727,7.809999942779541,7.900000095367432,7.989999771118164,38490419.0,7.509915351867676
2018-11-13,8.289999961853027,7.760000228881836,7.809999942779541,7.940000057220459,45566338.0,7.46291971206665
2018-11-14,8.460000038146973,7.78000020980835,7.849999904632568,8.100000381469727,54715612.0,7.613306522369385
2018-11-15,8.869999885559082,8.050000190734863,8.050000190734863,8.829999923706055,71959417.0,8.299444198608398
2018-11-16,9.710000038146973,8.649999618530273,8.75,9.710000038146973,96614958.0,9.126567840576172
2018-11-19,10.180000305175781,9.140000343322754,9.8100004196167,9.210000038146973,98544334.0,8.656610488891602
2018-11-20,9.0,8.520000457763672,9.0,8.649999618530273,55950533.0,8.130258560180664
2018-11-21,9.0600004196167,8.529999732971191,8.539999961853027,8.84000015258789,48486581.0,8.308843612670898
2018-11-22,9.079999923706055,8.619999885559082,8.890000343322754,8.880000114440918,40579396.0,8.346439361572266
2018-11-23,8.630000114440918,8.039999961853027,8.619999885559082,8.050000190734863,40841982.0,7.566310405731201
2018-11-26,8.3100004196167,8.039999961853027,8.09000015258789,8.1899995803833,22263871.0,7.697897911071777
2018-11-27,8.479999542236328,8.09000015258789,8.40999984741211,8.229999542236328,27003197.0,7.735494613647461
2018-11-28,8.300000190734863,7.929999828338623,8.25,8.149999618530273,24276036.0,7.660301685333252
2018-11-29,8.260000228881836,7.730000019073486,8.210000038146973,7.769999980926514,25005805.0,7.303134441375732
2018-11-30,7.920000076293945,7.670000076293945,7.789999961853027,7.869999885559082,21685529.0,7.397125720977783
2018-12-03,8.1899995803833,7.929999828338623,8.130000114440918,7.949999809265137,29519033.0,7.47231912612915
2018-12-04,8.270000457763672,7.96999979019165,8.0,8.180000305175781,30906633.0,7.688499450683594
2018-12-05,8.010000228881836,7.78000020980835,7.849999904632568,7.880000114440918,26036831.0,7.406525135040283
2018-12-06,7.929999828338623,7.659999847412109,7.880000114440918,7.670000076293945,14521341.0,7.209143161773682
2018-12-07,7.75,7.599999904632568,7.71999979019165,7.670000076293945,9130176.0,7.209143161773682
2018-12-10,7.690000057220459,7.489999771118164,7.599999904632568,7.519999980926514,9620028.0,7.068155765533447
2018-12-11,7.659999847412109,7.46999979019165,7.579999923706055,7.590000152587891,10644090.0,7.133950233459473
2018-12-12,7.78000020980835,7.53000020980835,7.619999885559082,7.699999809265137,13417286.0,7.237340450286865
2018-12-13,7.809999942779541,7.630000114440918,7.739999771118164,7.760000228881836,11988086.0,7.293735504150391
2018-12-14,7.710000038146973,7.340000152587891,7.699999809265137,7.380000114440918,15487317.0,6.936568260192871
2018-12-17,7.659999847412109,7.360000133514404,7.380000114440918,7.539999961853027,14955676.0,7.086954116821289
2018-12-18,7.679999828338623,7.449999809265137,7.449999809265137,7.619999885559082,12925514.0,7.162147521972656
2018-12-19,7.71999979019165,7.489999771118164,7.650000095367432,7.579999923706055,16007760.0,7.124550819396973
2018-12-20,8.050000190734863,7.519999980926514,7.539999961853027,8.050000190734863,33765969.0,7.566310405731201
2018-12-21,8.010000228881836,7.730000019073486,8.0,7.820000171661377,20410070.0,7.350130081176758
2018-12-24,7.880000114440918,7.699999809265137,7.730000019073486,7.840000152587891,11838172.0,7.3689284324646
2018-12-25,8.140000343322754,7.650000095367432,7.699999809265137,8.079999923706055,28082463.0,7.594507694244385
2018-12-26,8.470000267028809,7.940000057220459,8.0,8.319999694824219,36882406.0,7.82008695602417
2018-12-27,8.3100004196167,7.730000019073486,8.3100004196167,7.769999980926514,27884344.0,7.303134441375732
2018-12-28,7.96999979019165,7.769999980926514,7.849999904632568,7.880000114440918,16766893.0,7.406525135040283
2019-01-02,8.140000343322754,7.760000228881836,7.809999942779541,8.100000381469727,19806246.0,7.613306522369385
2019-01-03,8.220000267028809,7.659999847412109,8.010000228881836,7.75,24279702.0,7.284336090087891
2019-01-04,8.010000228881836,7.550000190734863,7.550000190734863,7.940000057220459,18763562.0,7.46291971206665
2019-01-07,8.0600004196167,7.929999828338623,7.550000190734863,7.960000038146973,18418087.0,7.481718063354492
2019-01-08,8.029999732971191,7.849999904632568,7.940000057220459,7.869999885559082,15597974.0,7.397125720977783
2019-01-09,8.119999885559082,7.849999904632568,7.900000095367432,8.010000228881836,21408350.0,7.528714179992676
2019-01-10,8.050000190734863,7.820000171661377,7.949999809265137,7.829999923706055,14164174.0,7.359529495239258
2019-01-11,7.889999866485596,7.760000228881836,7.829999923706055,7.840000152587891,10745553.0,7.3689284324646
2019-01-14,7.929999828338623,7.789999961853027,7.820000171661377,7.809999942779541,8601026.0,7.340730667114258
2019-01-15,7.840000152587891,7.590000152587891,7.840000152587891,7.78000020980835,13201476.0,7.312533378601074
2019-01-16,7.960000038146973,7.739999771118164,7.809999942779541,7.829999923706055,12833218.0,7.359529495239258
2019-01-17,8.130000114440918,7.769999980926514,7.840000152587891,8.119999885559082,28831106.0,7.632104396820068
2019-01-18,8.079999923706055,7.920000076293945,8.050000190734863,8.020000457763672,17395452.0,7.538113117218018
2019-01-21,8.079999923706055,7.949999809265137,8.050000190734863,8.020000457763672,12319575.0,7.538113117218018
2019-01-22,8.130000114440918,7.960000038146973,8.010000228881836,7.96999979019165,16154667.0,7.491117000579834
2019-01-23,8.0600004196167,7.849999904632568,7.949999809265137,8.0,13447110.0,7.519314765930176
2019-01-24,8.130000114440918,7.829999923706055,8.100000381469727,7.849999904632568,16385671.0,7.378327369689941
2019-01-25,7.860000133514404,7.619999885559082,7.800000190734863,7.639999866485596,18819106.0,7.18094539642334
2019-01-28,7.75,7.650000095367432,7.679999828338623,7.659999847412109,7337910.0,7.199743747711182
2019-01-29,7.659999847412109,7.380000114440918,7.659999847412109,7.559999942779541,11436737.0,7.105752468109131
2019-01-30,7.650000095367432,7.480000019073486,7.519999980926514,7.519999980926514,4647280.0,7.068155765533447
2019-01-31,7.670000076293945,7.349999904632568,7.639999866485596,7.409999847412109,8147608.0,6.9647650718688965
2019-02-01,7.570000171661377,7.440000057220459,7.440000057220459,7.550000190734863,8224221.0,7.096353530883789
2019-02-11,7.739999771118164,7.570000171661377,7.599999904632568,7.730000019073486,8320598.0,7.265537738800049
2019-02-12,7.849999904632568,7.699999809265137,7.739999771118164,7.809999942779541,10970503.0,7.340730667114258
2019-02-13,8.050000190734863,7.789999961853027,7.820000171661377,7.980000019073486,20806924.0,7.500516414642334
2019-02-14,8.460000038146973,7.949999809265137,7.980000019073486,8.1899995803833,32765815.0,7.697897911071777
2019-02-15,8.210000038146973,8.050000190734863,8.1899995803833,8.050000190734863,19169551.0,7.566310405731201
2019-02-18,8.329999923706055,8.09000015258789,8.09000015258789,8.300000190734863,21751569.0,7.8012895584106445
2019-02-19,8.579999923706055,8.25,8.300000190734863,8.399999618530273,29301259.0,7.895280361175537
2019-02-20,8.380000114440918,8.170000076293945,8.350000381469727,8.260000228881836,15359948.0,7.763692378997803
2019-02-21,8.520000457763672,8.199999809265137,8.229999542236328,8.229999542236328,29886686.0,7.735494613647461
2019-02-22,8.829999923706055,8.170000076293945,8.210000038146973,8.800000190734863,51365751.0,8.271245956420898
2019-02-25,9.600000381469727,9.0,9.050000190734863,9.5,58859785.0,8.929186820983887
2019-02-26,9.59000015258789,9.039999961853027,9.529999732971191,9.09000015258789,57596690.0,8.543821334838867
2019-02-27,9.430000305175781,9.0600004196167,9.0600004196167,9.3100004196167,42951919.0,8.750602722167969
2019-02-28,9.239999771118164,8.760000228881836,9.180000305175781,8.920000076293945,42458179.0,8.38403606414795
2019-03-01,9.109999656677246,8.800000190734863,8.920000076293945,9.069999694824219,23105024.0,8.525022506713867
2019-03-04,9.449999809265137,9.119999885559082,9.260000228881836,9.1899995803833,45336245.0,8.637812614440918
2019-03-05,9.829999923706055,9.109999656677246,9.170000076293945,9.699999809265137,52213089.0,9.117168426513672
2019-03-06,9.960000038146973,9.420000076293945,9.890000343322754,9.699999809265137,53498526.0,9.117168426513672
2019-03-07,10.65999984741211,9.5,9.680000305175781,10.260000228881836,77092944.0,9.643521308898926
2019-03-08,10.75,9.710000038146973,9.800000190734863,9.930000305175781,61458873.0,9.33335018157959
2019-03-11,10.520000457763672,10.100000381469727,10.279999732971191,10.479999542236328,49452489.0,9.850301742553711
2019-03-12,11.380000114440918,10.359999656677246,10.5600004196167,10.960000038146973,69409633.0,10.301460266113281
2019-03-13,10.960000038146973,10.960000038146973,10.960000038146973,10.960000038146973,0.0,10.301460266113281
2019-03-14,13.270000457763672,12.270000457763672,12.779999732971191,12.619999885559082,159730701.0,11.861719131469727
2019-03-15,13.710000038146973,12.149999618530273,12.170000076293945,12.720000267028809,132189818.0,11.955710411071777
2019-03-18,13.25,11.5600004196167,12.720000267028809,12.350000381469727,87461170.0,11.607941627502441
2019-03-19,12.930000305175781,11.710000038146973,11.930000305175781,12.829999923706055,80393570.0,12.059101104736328
2019-03-20,13.199999809265137,12.300000190734863,12.670000076293945,12.479999542236328,76245818.0,11.730130195617676
2019-03-21,13.100000381469727,12.180000305175781,12.430000305175781,12.739999771118164,86161496.0,11.974508285522461
2019-03-22,13.989999771118164,12.600000381469727,12.680000305175781,13.880000114440918,108667180.0,13.046010971069336
2019-03-25,13.380000114440918,12.609999656677246,13.289999961853027,12.649999618530273,93081849.0,11.889915466308594
2019-03-26,12.760000228881836,11.510000228881836,12.59000015258789,11.619999885559082,64591590.0,10.921804428100586
2019-03-27,11.930000305175781,11.300000190734863,11.850000381469727,11.779999732971191,37787936.0,11.072190284729004
2019-03-28,11.829999923706055,11.149999618530273,11.680000305175781,11.199999809265137,42063080.0,10.527040481567383
2019-03-29,11.510000228881836,10.920000076293945,11.319999694824219,11.470000267028809,41483761.0,10.780817985534668
2019-04-01,11.949999809265137,11.489999771118164,11.600000381469727,11.800000190734863,43129683.0,11.09099006652832
2019-04-02,12.289999961853027,11.84000015258789,11.9399995803833,12.039999961853027,46345688.0,11.316569328308105
2019-04-03,11.949999809265137,11.640000343322754,11.760000228881836,11.850000381469727,42717030.0,11.137985229492188
2019-04-04,11.920000076293945,11.619999885559082,11.859999656677246,11.760000228881836,32562628.0,11.05339241027832
2019-04-08,11.869999885559082,11.270000457763672,11.770000457763672,11.430000305175781,35340677.0,10.743221282958984
2019-04-09,11.699999809265137,11.369999885559082,11.449999809265137,11.649999618530273,21106656.0,10.95000171661377
2019-04-10,12.130000114440918,11.369999885559082,11.609999656677246,12.0600004196167,42444602.0,11.335367202758789
2019-04-11,12.5600004196167,11.770000457763672,12.380000114440918,11.850000381469727,53966259.0,11.137985229492188
2019-04-12,12.100000381469727,11.729999542236328,11.979999542236328,11.920000076293945,34078691.0,11.203779220581055
2019-04-15,12.119999885559082,11.449999809265137,12.050000190734863,11.5,34151918.0,10.809015274047852
2019-04-16,11.579999923706055,11.09000015258789,11.449999809265137,11.579999923706055,30799865.0,10.884207725524902
2019-04-17,11.75,11.449999809265137,11.529999732971191,11.539999961853027,24402169.0,10.846611976623535
2019-04-18,11.520000457763672,11.1899995803833,11.449999809265137,11.199999809265137,26058450.0,10.527040481567383
2019-04-19,11.489999771118164,11.289999961853027,11.34000015258789,11.399999618530273,18218297.0,10.715023040771484
2019-04-22,11.970000267028809,11.399999618530273,11.489999771118164,11.539999961853027,35120407.0,10.846611976623535
2019-04-23,11.930000305175781,11.5600004196167,11.59000015258789,11.829999923706055,34629049.0,11.119186401367188
2019-04-24,11.829999923706055,11.359999656677246,11.829999923706055,11.59000015258789,24848470.0,10.893607139587402
2019-04-25,11.670000076293945,11.0,11.5,11.050000190734863,23416713.0,10.386054039001465
2019-04-26,11.180000305175781,10.850000381469727,11.050000190734863,10.859999656677246,17632530.0,10.20746898651123
2019-05-06,11.239999771118164,10.3100004196167,11.0,10.390000343322754,33247427.0,9.765710830688477
2019-05-07,10.640000343322754,9.979999542236328,10.510000228881836,10.25,29735072.0,9.634121894836426
2019-05-08,10.460000038146973,9.869999885559082,9.949999809265137,10.25,21637150.0,9.634121894836426
2019-05-09,10.449999809265137,10.050000190734863,10.119999885559082,10.25,15341357.0,9.634121894836426
2019-05-10,10.640000343322754,10.050000190734863,10.399999618530273,10.510000228881836,23927979.0,9.878499984741211
2019-05-13,10.850000381469727,10.319999694824219,10.4399995803833,10.65999984741211,28295268.0,10.019486427307129
2019-05-14,10.979999542236328,10.40999984741211,10.449999809265137,10.6899995803833,23169173.0,10.047683715820312
2019-05-15,10.9399995803833,10.760000228881836,10.8100004196167,10.899999618530273,18293070.0,10.245065689086914
2019-05-16,11.069999694824219,10.65999984741211,10.869999885559082,10.920000076293945,21166862.0,10.263864517211914
2019-05-17,10.979999542236328,10.300000190734863,10.880000114440918,10.359999656677246,23579190.0,9.73751163482666
2019-05-20,10.569999694824219,10.180000305175781,10.359999656677246,10.479999542236328,13892708.0,9.850301742553711
2019-05-21,10.829999923706055,10.359999656677246,10.489999771118164,10.720000267028809,16834745.0,10.075881958007812
2019-05-22,10.760000228881836,10.470000267028809,10.75,10.520000457763672,11725353.0,9.887899398803711
2019-05-23,10.9399995803833,10.229999542236328,10.529999732971191,10.65999984741211,24478223.0,10.019486427307129
2019-05-24,10.619999885559082,10.300000190734863,10.520000457763672,10.3100004196167,14678108.0,9.69051742553711
2019-05-27,10.569999694824219,10.270000457763672,10.34000015258789,10.5,13856751.0,9.869100570678711
2019-05-28,11.550000190734863,10.609999656677246,10.609999656677246,11.170000076293945,53947068.0,10.4988431930542
2019-05-29,11.65999984741211,11.020000457763672,11.399999618530273,11.180000305175781,40150230.0,10.5082426071167
2019-05-30,11.329999923706055,10.859999656677246,10.979999542236328,11.180000305175781,30595630.0,10.5082426071167
2019-05-31,11.220000267028809,10.970000267028809,11.149999618530273,10.989999771118164,19027772.0,10.329658508300781
2019-06-03,11.130000114440918,10.880000114440918,11.0,10.989999771118164,16485899.0,10.329658508300781
2019-06-04,11.140000343322754,10.720000267028809,10.960000038146973,11.09000015258789,26307179.0,10.423649787902832
2019-06-05,11.220000267028809,10.920000076293945,11.199999809265137,10.960000038146973,16120110.0,10.301460266113281
2019-06-06,10.979999542236328,10.300000190734863,10.960000038146973,10.380000114440918,21546519.0,9.75631046295166
2019-06-10,10.619999885559082,10.380000114440918,10.479999542236328,10.420000076293945,10455053.0,9.793907165527344
2019-06-11,10.9399995803833,10.399999618530273,10.399999618530273,10.9399995803833,22318584.0,10.282662391662598
2019-06-12,10.920000076293945,10.729999542236328,10.880000114440918,10.739999771118164,14763685.0,10.094679832458496
2019-06-13,10.979999542236328,10.6899995803833,10.729999542236328,10.880000114440918,16181470.0,10.22626781463623
2019-06-14,10.930000305175781,10.470000267028809,10.920000076293945,10.5600004196167,16244470.0,9.925496101379395
2019-06-17,10.640000343322754,10.489999771118164,10.5600004196167,10.550000190734863,8515390.0,9.916095733642578
2019-06-18,10.59000015258789,10.430000305175781,10.579999923706055,10.470000267028809,6597878.0,9.840903282165527
2019-06-19,10.859999656677246,10.600000381469727,10.760000228881836,10.600000381469727,15153451.0,9.963091850280762
2019-06-20,10.90999984741211,10.5600004196167,10.600000381469727,10.84000015258789,18167653.0,10.188671112060547
2019-06-21,11.029999732971191,10.859999656677246,10.890000343322754,10.970000267028809,20793845.0,10.310860633850098
2019-06-24,11.09000015258789,10.880000114440918,11.050000190734863,10.9399995803833,11970439.0,10.282662391662598
2019-06-25,11.0,10.720000267028809,10.9399995803833,10.960000038146973,13982162.0,10.301460266113281
2019-06-26,10.930000305175781,10.800000190734863,10.859999656677246,10.800000190734863,8637180.0,10.15107536315918
2019-06-27,10.979999542236328,10.819999694824219,10.84000015258789,10.869999885559082,10770595.0,10.21686840057373
2019-06-28,10.859999656677246,10.5600004196167,10.859999656677246,10.710000038146973,13093620.0,10.066482543945312
2019-07-01,11.039999961853027,10.850000381469727,10.9399995803833,11.039999961853027,22325665.0,10.376653671264648
2019-07-02,11.229999542236328,10.979999542236328,11.0600004196167,11.140000343322754,17212858.0,10.470645904541016
2019-07-03,11.229999542236328,11.0,11.180000305175781,11.15999984741211,16143699.0,10.4894437789917
2019-07-04,11.239999771118164,11.039999961853027,11.15999984741211,11.100000381469727,12909772.0,10.433049201965332
2019-07-05,10.899999618530273,10.729999542236328,10.880000114440918,10.850000381469727,10865017.0,10.433049201965332
2019-07-08,10.869999885559082,10.479999542236328,10.869999885559082,10.5,12401640.0,10.0964994430542
2019-07-09,10.579999923706055,10.279999732971191,10.579999923706055,10.390000343322754,10121835.0,9.990726470947266
2019-07-10,10.329999923706055,9.609999656677246,10.25,9.710000038146973,35178370.0,9.336857795715332
2019-07-11,9.819999694824219,9.640000343322754,9.739999771118164,9.680000305175781,12899301.0,9.308011054992676
2019-07-12,9.739999771118164,9.479999542236328,9.699999809265137,9.5600004196167,13962174.0,9.192622184753418
2019-07-15,9.779999732971191,9.40999984741211,9.59000015258789,9.710000038146973,10657638.0,9.336857795715332
2019-07-16,9.8100004196167,9.619999885559082,9.649999618530273,9.680000305175781,8524481.0,9.308011054992676
2019-07-17,9.829999923706055,9.65999984741211,9.680000305175781,9.739999771118164,10690401.0,9.365704536437988
2019-07-18,9.65999984741211,9.5,9.649999618530273,9.510000228881836,8335313.0,9.144543647766113
2019-07-19,9.720000267028809,9.520000457763672,9.529999732971191,9.619999885559082,7730822.0,9.25031566619873
2019-07-22,9.729999542236328,9.279999732971191,9.710000038146973,9.279999732971191,12416240.0,8.923381805419922
2019-07-23,9.420000076293945,9.319999694824219,9.319999694824219,9.390000343322754,5525302.0,9.029154777526855
2019-07-24,9.539999961853027,9.369999885559082,9.430000305175781,9.40999984741211,6789358.0,9.048386573791504
2019-07-25,9.449999809265137,9.369999885559082,9.380000114440918,9.430000305175781,5769315.0,9.067618370056152
2019-07-26,9.880000114440918,9.539999961853027,9.550000190734863,9.770000457763672,19653944.0,9.394552230834961
2019-07-29,9.770000457763672,9.609999656677246,9.699999809265137,9.649999618530273,8707921.0,9.279163360595703
2019-07-30,9.770000457763672,9.619999885559082,9.65999984741211,9.720000267028809,6755272.0,9.346473693847656
2019-07-31,9.720000267028809,9.550000190734863,9.65999984741211,9.59000015258789,7039399.0,9.221468925476074
2019-08-01,9.609999656677246,9.470000267028809,9.510000228881836,9.520000457763672,6157538.0,9.154159545898438
2019-08-02,9.420000076293945,9.210000038146973,9.300000190734863,9.25,9428315.0,8.894535064697266
2019-08-05,9.359999656677246,9.149999618530273,9.210000038146973,9.180000305175781,6750703.0,8.827224731445312
2019-08-06,9.069999694824219,8.579999923706055,9.020000457763672,8.850000381469727,14959826.0,8.509906768798828
2019-08-07,8.960000038146973,8.819999694824219,8.90999984741211,8.84000015258789,5149719.0,8.500290870666504
2019-08-08,8.960000038146973,8.890000343322754,8.920000076293945,8.949999809265137,5064777.0,8.606062889099121
2019-08-09,9.050000190734863,8.800000190734863,8.970000267028809,8.8100004196167,5691060.0,8.471444129943848
2019-08-12,9.0,8.829999923706055,8.890000343322754,9.0,5220419.0,8.654142379760742
2019-08-13,8.979999542236328,8.869999885559082,8.970000267028809,8.949999809265137,4566392.0,8.606062889099121
2019-08-14,9.09000015258789,8.949999809265137,9.039999961853027,8.970000267028809,6589468.0,8.62529468536377
2019-08-15,8.979999542236328,8.75,8.819999694824219,8.979999542236328,6295741.0,8.634910583496094
2019-08-16,9.029999732971191,8.90999984741211,8.960000038146973,8.930000305175781,5709966.0,8.586832046508789
2019-08-19,9.180000305175781,8.979999542236328,8.979999542236328,9.170000076293945,11123442.0,8.817608833312988
2019-08-20,9.220000267028809,9.09000015258789,9.170000076293945,9.140000343322754,8746772.0,8.788762092590332
2019-08-21,9.4399995803833,9.09000015258789,9.149999618530273,9.260000228881836,14680393.0,8.90415096282959
2019-08-22,9.289999961853027,9.130000114440918,9.289999961853027,9.1899995803833,8209376.0,8.836840629577637
2019-08-23,9.25,9.149999618530273,9.1899995803833,9.170000076293945,5784656.0,8.817608833312988
2019-08-26,9.149999618530273,8.930000305175781,8.979999542236328,9.079999923706055,6898411.0,8.731067657470703
2019-08-27,9.270000457763672,9.09000015258789,9.180000305175781,9.239999771118164,11611052.0,8.884919166564941
2019-08-28,9.350000381469727,9.15999984741211,9.180000305175781,9.279999732971191,7847671.0,8.923381805419922
2019-08-29,9.350000381469727,9.210000038146973,9.300000190734863,9.270000457763672,6851452.0,8.913766860961914
2019-08-30,9.380000114440918,9.09000015258789,9.329999923706055,9.130000114440918,8443496.0,8.779146194458008
2019-09-02,9.329999923706055,9.149999618530273,9.149999618530273,9.270000457763672,11439500.0,8.913766860961914
2019-09-03,9.3100004196167,9.210000038146973,9.270000457763672,9.270000457763672,8139068.0,8.913766860961914
2019-09-04,9.40999984741211,9.229999542236328,9.25,9.40999984741211,13017450.0,9.048386573791504
2019-09-05,9.6899995803833,9.4399995803833,9.479999542236328,9.460000038146973,19715131.0,9.096465110778809
2019-09-06,9.539999961853027,9.40999984741211,9.510000228881836,9.470000267028809,8397996.0,9.106081008911133
2019-09-09,9.649999618530273,9.520000457763672,9.579999923706055,9.649999618530273,13104306.0,9.279163360595703
2019-09-10,9.640000343322754,9.529999732971191,9.630000114440918,9.59000015258789,10141196.0,9.221468925476074
2019-09-11,9.760000228881836,9.59000015258789,9.649999618530273,9.640000343322754,11481723.0,9.269548416137695
2019-09-12,9.90999984741211,9.680000305175781,9.729999542236328,9.880000114440918,16394499.0,9.500325202941895
2019-09-16,9.949999809265137,9.760000228881836,9.920000076293945,9.770000457763672,9687455.0,9.394552230834961
2019-09-17,9.800000190734863,9.479999542236328,9.779999732971191,9.479999542236328,11493045.0,9.11569595336914
2019-09-18,9.579999923706055,9.479999542236328,9.510000228881836,9.479999542236328,6224221.0,9.11569595336914
2019-09-19,9.529999732971191,9.420000076293945,9.479999542236328,9.520000457763672,5340533.0,9.154159545898438
2019-09-20,9.550000190734863,9.4399995803833,9.520000457763672,9.449999809265137,5502677.0,9.086849212646484
2019-09-23,9.460000038146973,9.170000076293945,9.449999809265137,9.279999732971191,8699300.0,8.923381805419922
2019-09-24,9.350000381469727,9.199999809265137,9.289999961853027,9.199999809265137,7831274.0,8.846456527709961
2019-09-25,9.170000076293945,9.0600004196167,9.15999984741211,9.069999694824219,6938691.0,8.721451759338379
2019-09-26,9.149999618530273,9.010000228881836,9.09000015258789,9.039999961853027,8094337.0,8.692605018615723
2019-09-27,9.1899995803833,9.029999732971191,9.069999694824219,9.100000381469727,5142797.0,8.750299453735352
2019-09-30,9.149999618530273,9.039999961853027,9.119999885559082,9.039999961853027,4603993.0,8.692605018615723
2019-10-08,9.180000305175781,9.0,9.039999961853027,9.100000381469727,5159608.0,8.750299453735352
2019-10-09,9.350000381469727,9.050000190734863,9.09000015258789,9.25,6534350.0,8.894535064697266
2019-10-10,9.289999961853027,9.170000076293945,9.25,9.270000457763672,6378753.0,8.913766860961914
2019-10-11,9.390000343322754,9.229999542236328,9.270000457763672,9.350000381469727,8651468.0,8.990692138671875
2019-10-14,9.640000343322754,9.430000305175781,9.430000305175781,9.5600004196167,12420150.0,9.192622184753418
2019-10-15,9.630000114440918,9.460000038146973,9.550000190734863,9.579999923706055,9828550.0,9.21185302734375
2019-10-16,9.710000038146973,9.550000190734863,9.600000381469727,9.5600004196167,8964525.0,9.192622184753418
2019-10-17,9.640000343322754,9.470000267028809,9.59000015258789,9.489999771118164,6172847.0,9.125311851501465
2019-10-18,9.630000114440918,9.350000381469727,9.619999885559082,9.399999618530273,7168591.0,9.038769721984863
2019-10-21,9.420000076293945,9.300000190734863,9.369999885559082,9.369999885559082,5210220.0,9.009922981262207
2019-10-22,9.449999809265137,9.3100004196167,9.369999885559082,9.399999618530273,4929078.0,9.038769721984863
2019-10-23,9.430000305175781,9.300000190734863,9.40999984741211,9.329999923706055,3900505.0,8.971460342407227
2019-10-24,9.420000076293945,9.25,9.300000190734863,9.350000381469727,6108265.0,8.990692138671875
2019-10-25,9.5,9.300000190734863,9.359999656677246,9.489999771118164,7627761.0,9.125311851501465
2019-10-28,9.649999618530273,9.479999542236328,9.5,9.609999656677246,11405952.0,9.240699768066406
2019-10-29,9.600000381469727,9.449999809265137,9.600000381469727,9.460000038146973,7627525.0,9.096465110778809
2019-10-30,9.510000228881836,9.319999694824219,9.460000038146973,9.329999923706055,6421900.0,8.971460342407227
2019-10-31,9.449999809265137,9.279999732971191,9.420000076293945,9.279999732971191,7909510.0,8.923381805419922
2019-11-01,9.40999984741211,9.25,9.279999732971191,9.399999618530273,6450963.0,9.038769721984863
2019-11-04,9.479999542236328,9.399999618530273,9.430000305175781,9.4399995803833,6488097.0,9.07723331451416
2019-11-05,9.600000381469727,9.420000076293945,9.449999809265137,9.539999961853027,10959599.0,9.17339038848877
2019-11-06,9.670000076293945,9.5,9.539999961853027,9.539999961853027,9543916.0,9.17339038848877
2019-11-07,9.630000114440918,9.5,9.510000228881836,9.569999694824219,7085341.0,9.202237129211426
2019-11-08,9.65999984741211,9.470000267028809,9.640000343322754,9.470000267028809,6945510.0,9.106081008911133
2019-11-11,9.460000038146973,9.140000343322754,9.420000076293945,9.170000076293945,9333780.0,8.817608833312988
2019-11-12,9.239999771118164,9.109999656677246,9.199999809265137,9.1899995803833,5303741.0,8.836840629577637
2019-11-13,9.289999961853027,9.170000076293945,9.210000038146973,9.220000267028809,5403850.0,8.86568832397461
2019-11-14,9.270000457763672,9.15999984741211,9.220000267028809,9.170000076293945,3820681.0,8.817608833312988
2019-11-15,9.220000267028809,9.039999961853027,9.170000076293945,9.050000190734863,4867383.0,8.702220916748047
2019-11-18,9.140000343322754,9.029999732971191,9.0600004196167,9.100000381469727,3956778.0,8.750299453735352
2019-11-19,9.210000038146973,9.079999923706055,9.119999885559082,9.210000038146973,3883395.0,8.856072425842285
2019-11-20,9.229999542236328,9.130000114440918,9.210000038146973,9.140000343322754,4270040.0,8.788762092590332
2019-11-21,9.149999618530273,9.09000015258789,9.100000381469727,9.119999885559082,2702860.0,8.769530296325684
2019-11-22,9.229999542236328,9.069999694824219,9.149999618530273,9.100000381469727,4632624.0,8.750299453735352
2019-11-25,9.239999771118164,9.109999656677246,9.119999885559082,9.199999809265137,5626147.0,8.846456527709961
2019-11-26,9.239999771118164,9.149999618530273,9.239999771118164,9.149999618530273,3229801.0,8.79837703704834
2019-11-27,9.180000305175781,9.100000381469727,9.170000076293945,9.119999885559082,3531582.0,8.769530296325684
2019-11-28,9.170000076293945,9.100000381469727,9.119999885559082,9.140000343322754,3131287.0,8.788762092590332
2019-11-29,9.180000305175781,9.109999656677246,9.130000114440918,9.170000076293945,2619540.0,8.817608833312988
2019-12-02,9.239999771118164,9.149999618530273,9.1899995803833,9.170000076293945,4390583.0,8.817608833312988
2019-12-03,9.170000076293945,9.050000190734863,9.149999618530273,9.170000076293945,3918475.0,8.817608833312988
2019-12-04,9.170000076293945,9.079999923706055,9.149999618530273,9.109999656677246,3314507.0,8.75991439819336
2019-12-05,9.15999984741211,9.079999923706055,9.149999618530273,9.149999618530273,4530040.0,8.79837703704834
2019-12-06,9.1899995803833,9.119999885559082,9.15999984741211,9.180000305175781,4853327.0,8.827224731445312
2019-12-09,9.319999694824219,9.180000305175781,9.180000305175781,9.289999961853027,8682965.0,8.932997703552246
2019-12-10,9.319999694824219,9.220000267028809,9.289999961853027,9.289999961853027,4431856.0,8.932997703552246
2019-12-11,9.369999885559082,9.25,9.3100004196167,9.319999694824219,4145119.0,8.961844444274902
2019-12-12,9.329999923706055,9.220000267028809,9.319999694824219,9.229999542236328,3470407.0,8.875303268432617
2019-12-13,9.479999542236328,9.3100004196167,9.3100004196167,9.40999984741211,11516247.0,9.048386573791504
2019-12-16,9.520000457763672,9.350000381469727,9.460000038146973,9.5,9639337.0,9.134927749633789
2019-12-17,9.779999732971191,9.4399995803833,9.489999771118164,9.680000305175781,18313082.0,9.308011054992676
2019-12-18,9.75,9.609999656677246,9.630000114440918,9.619999885559082,12332416.0,9.25031566619873
2019-12-19,9.699999809265137,9.600000381469727,9.640000343322754,9.65999984741211,9342678.0,9.288779258728027
2019-12-20,9.720000267028809,9.609999656677246,9.65999984741211,9.649999618530273,8797167.0,9.279163360595703
2019-12-23,9.6899995803833,9.369999885559082,9.630000114440918,9.399999618530273,10041026.0,9.038769721984863
2019-12-24,9.479999542236328,9.380000114440918,9.430000305175781,9.4399995803833,5198122.0,9.07723331451416
2019-12-25,9.550000190734863,9.390000343322754,9.430000305175781,9.420000076293945,6364968.0,9.058002471923828
2019-12-26,9.539999961853027,9.399999618530273,9.449999809265137,9.539999961853027,9073958.0,9.17339038848877
2019-12-27,9.600000381469727,9.470000267028809,9.550000190734863,9.470000267028809,8752578.0,9.106081008911133
2019-12-30,9.8100004196167,9.470000267028809,9.489999771118164,9.739999771118164,18547234.0,9.365704536437988
2019-12-31,9.8100004196167,9.6899995803833,9.75,9.75,10862219.0,9.375320434570312
2020-01-02,9.9399995803833,9.819999694824219,9.859999656677246,9.899999618530273,16909364.0,9.519556045532227
2020-01-03,9.899999618530273,9.779999732971191,9.899999618530273,9.8100004196167,13240336.0,9.433014869689941
2020-01-06,10.020000457763672,9.710000038146973,9.770000457763672,9.9399995803833,22854687.0,9.558018684387207
2020-01-07,10.010000228881836,9.890000343322754,9.899999618530273,10.0,12699797.0,9.615713119506836
2020-01-08,9.760000228881836,9.760000228881836,9.760000228881836,9.760000228881836,13902919.0,9.384936332702637
2020-01-09,9.899999618530273,9.800000190734863,9.859999656677246,9.880000114440918,8633945.0,9.500325202941895
2020-01-10,9.9399995803833,9.8100004196167,9.90999984741211,9.890000343322754,9146906.0,9.509941101074219
2020-01-13,9.899999618530273,9.899999618530273,9.899999618530273,9.899999618530273,9930101.0,9.519556045532227
2020-01-14,10.039999961853027,10.039999961853027,10.039999961853027,10.039999961853027,16752270.0,9.654175758361816
2020-01-15,10.140000343322754,9.920000076293945,10.0600004196167,9.960000038146973,8887047.0,9.577250480651855
2020-01-16,10.029999732971191,9.84000015258789,9.979999542236328,9.84000015258789,7656556.0,9.461862564086914
2020-01-17,9.90999984741211,9.8100004196167,9.890000343322754,9.84000015258789,5374763.0,9.461862564086914
2020-01-20,9.920000076293945,9.800000190734863,9.850000381469727,9.90999984741211,6393708.0,9.52917194366455
2020-01-21,9.970000267028809,9.6899995803833,9.890000343322754,9.720000267028809,11691649.0,9.346473693847656
2020-01-22,9.9399995803833,9.720000267028809,9.720000267028809,9.920000076293945,13725841.0,9.538787841796875
2020-01-23,9.859999656677246,9.449999809265137,9.850000381469727,9.520000457763672,15411834.0,9.154159545898438
2020-02-03,8.850000381469727,8.569999694824219,8.569999694824219,8.569999694824219,19729558.0,8.240666389465332
2020-02-04,8.760000228881836,8.460000038146973,8.460000038146973,8.680000305175781,15904029.0,8.346439361572266
2020-02-05,8.920000076293945,8.630000114440918,8.680000305175781,8.84000015258789,15351657.0,8.500290870666504
2020-02-06,9.020000457763672,8.720000267028809,8.84000015258789,8.960000038146973,17631012.0,8.615678787231445
2020-02-07,8.949999809265137,8.789999961853027,8.899999618530273,8.899999618530273,14132089.0,8.557984352111816
2020-02-10,9.0,8.779999732971191,8.869999885559082,8.970000267028809,11825840.0,8.62529468536377
2020-02-11,9.09000015258789,8.90999984741211,8.970000267028809,8.9399995803833,10339051.0,8.596446990966797
2020-02-12,9.0,8.869999885559082,8.9399995803833,8.960000038146973,11341562.0,8.615678787231445
2020-02-13,9.029999732971191,8.84000015258789,8.970000267028809,8.899999618530273,10502299.0,8.557984352111816
2020-02-14,8.989999771118164,8.829999923706055,8.859999656677246,8.930000305175781,10451312.0,8.586832046508789
2020-02-17,9.1899995803833,8.949999809265137,8.960000038146973,9.180000305175781,16923460.0,8.827224731445312
2020-02-18,9.180000305175781,9.020000457763672,9.180000305175781,9.119999885559082,17371942.0,8.769530296325684
2020-02-19,9.149999618530273,9.050000190734863,9.130000114440918,9.069999694824219,12304698.0,8.721451759338379
2020-02-20,9.289999961853027,9.050000190734863,9.119999885559082,9.279999732971191,17603957.0,8.923381805419922
2020-02-21,9.460000038146973,9.210000038146973,9.270000457763672,9.420000076293945,24929758.0,9.058002471923828
2020-02-24,9.5,9.270000457763672,9.359999656677246,9.359999656677246,19327767.0,9.000307083129883
2020-02-25,9.289999961853027,9.0,9.1899995803833,9.229999542236328,25812210.0,8.875303268432617
2020-02-26,9.390000343322754,9.039999961853027,9.079999923706055,9.199999809265137,20019011.0,8.846456527709961
2020-02-27,9.380000114440918,9.170000076293945,9.199999809265137,9.1899995803833,12936704.0,8.836840629577637
2020-02-28,9.0600004196167,8.779999732971191,9.0,8.819999694824219,21761860.0,8.481059074401855
2020-03-02,9.220000267028809,8.859999656677246,8.9399995803833,9.140000343322754,16985402.0,8.788762092590332
2020-03-03,9.550000190734863,9.170000076293945,9.279999732971191,9.40999984741211,30033523.0,9.048386573791504
2020-03-04,9.569999694824219,9.270000457763672,9.3100004196167,9.550000190734863,28655548.0,9.183006286621094
2020-03-05,9.859999656677246,9.529999732971191,9.649999618530273,9.65999984741211,32584095.0,9.288779258728027
2020-03-06,9.619999885559082,9.420000076293945,9.539999961853027,9.460000038146973,18359099.0,9.096465110778809
2020-03-09,9.760000228881836,9.449999809265137,9.510000228881836,9.489999771118164,32135983.0,9.125311851501465
2020-03-10,9.569999694824219,9.050000190734863,9.300000190734863,9.510000228881836,26866500.0,9.144543647766113
2020-03-11,9.539999961853027,9.319999694824219,9.510000228881836,9.329999923706055,17011725.0,8.971460342407227
2020-03-12,9.25,9.100000381469727,9.229999542236328,9.119999885559082,12392969.0,8.769530296325684
2020-03-13,9.069999694824219,8.680000305175781,8.770000457763672,8.989999771118164,14991677.0,8.644526481628418
2020-03-16,9.239999771118164,8.770000457763672,9.079999923706055,8.8100004196167,16793715.0,8.471444129943848
2020-03-17,8.9399995803833,8.5600004196167,8.829999923706055,8.779999732971191,11289474.0,8.442596435546875
2020-03-18,8.90999984741211,8.579999923706055,8.8100004196167,8.609999656677246,12882496.0,8.279129028320312
2020-03-19,8.670000076293945,8.430000305175781,8.600000381469727,8.550000190734863,11268901.0,8.221435546875
2020-03-20,8.65999984741211,8.539999961853027,8.640000343322754,8.630000114440918,8952480.0,8.298360824584961
2020-03-23,8.489999771118164,8.300000190734863,8.40999984741211,8.3100004196167,9345445.0,7.990658283233643
2020-03-24,8.479999542236328,8.25,8.430000305175781,8.470000267028809,7857626.0,8.144509315490723
2020-03-25,8.680000305175781,8.489999771118164,8.680000305175781,8.600000381469727,11466698.0,8.269514083862305
2020-03-26,8.59000015258789,8.470000267028809,8.569999694824219,8.479999542236328,6278687.0,8.15412425994873
2020-03-27,8.649999618530273,8.510000228881836,8.569999694824219,8.510000228881836,6320518.0,8.182971954345703
2020-03-30,8.430000305175781,8.09000015258789,8.40999984741211,8.239999771118164,13425613.0,7.923347473144531
2020-03-31,8.329999923706055,8.199999809265137,8.289999961853027,8.239999771118164,6474534.0,7.923347473144531
2020-04-01,8.319999694824219,8.180000305175781,8.279999732971191,8.1899995803833,5221205.0,7.875268936157227
2020-04-02,8.319999694824219,8.130000114440918,8.140000343322754,8.3100004196167,5470920.0,7.990658283233643
2020-04-03,8.319999694824219,8.199999809265137,8.3100004196167,8.289999961853027,5837782.0,7.971426486968994
2020-04-07,8.460000038146973,8.369999885559082,8.390000343322754,8.449999809265137,9109392.0,8.125277519226074
2020-04-08,8.460000038146973,8.350000381469727,8.380000114440918,8.420000076293945,5650224.0,8.096430778503418
2020-04-09,8.489999771118164,8.390000343322754,8.479999542236328,8.390000343322754,6965480.0,8.067584037780762
2020-04-10,8.460000038146973,8.3100004196167,8.420000076293945,8.319999694824219,8616571.0,8.000272750854492
2020-04-13,8.3100004196167,8.220000267028809,8.300000190734863,8.260000228881836,4059131.0,7.94257926940918
2020-04-14,8.399999618530273,8.279999732971191,8.289999961853027,8.390000343322754,4724136.0,8.067584037780762
2020-04-15,8.4399995803833,8.359999656677246,8.40999984741211,8.390000343322754,6778840.0,8.067584037780762
2020-04-16,8.420000076293945,8.3100004196167,8.369999885559082,8.40999984741211,6177903.0,8.086814880371094
2020-04-17,8.449999809265137,8.369999885559082,8.420000076293945,8.390000343322754,6296854.0,8.067584037780762
2020-04-20,8.420000076293945,8.300000190734863,8.380000114440918,8.40999984741211,7254406.0,8.086814880371094
2020-04-21,8.390000343322754,8.229999542236328,8.390000343322754,8.319999694824219,6386575.0,8.000272750854492
2020-04-22,8.359999656677246,8.229999542236328,8.270000457763672,8.350000381469727,5543417.0,8.029121398925781
2020-04-23,8.380000114440918,8.3100004196167,8.380000114440918,8.329999923706055,4347900.0,8.009889602661133
2020-04-24,8.369999885559082,8.1899995803833,8.369999885559082,8.25,6009900.0,7.9329633712768555
2020-04-27,8.4399995803833,8.239999771118164,8.239999771118164,8.369999885559082,8596620.0,8.048352241516113
2020-04-28,8.819999694824219,8.430000305175781,8.680000305175781,8.609999656677246,28234280.0,8.279129028320312
2020-04-29,8.640000343322754,8.489999771118164,8.520000457763672,8.600000381469727,11039087.0,8.269514083862305
2020-04-30,8.970000267028809,8.8100004196167,8.850000381469727,8.880000114440918,21050870.0,8.538753509521484
2020-05-06,9.029999732971191,8.800000190734863,8.84000015258789,8.930000305175781,13446749.0,8.586832046508789
2020-05-07,9.0600004196167,8.890000343322754,8.9399995803833,9.0,13645291.0,8.654142379760742
2020-05-08,9.079999923706055,8.960000038146973,9.010000228881836,8.989999771118164,11906774.0,8.644526481628418
2020-05-11,9.029999732971191,8.84000015258789,9.029999732971191,8.930000305175781,11490377.0,8.586832046508789
2020-05-12,9.0,8.880000114440918,8.899999618530273,8.989999771118164,11708421.0,8.644526481628418
2020-05-13,9.260000228881836,8.869999885559082,8.960000038146973,9.180000305175781,16307772.0,8.827224731445312
2020-05-14,9.300000190734863,9.149999618530273,9.180000305175781,9.220000267028809,14953636.0,8.86568832397461
2020-05-15,9.289999961853027,9.109999656677246,9.279999732971191,9.109999656677246,7693193.0,8.75991439819336
2020-05-18,9.25,9.069999694824219,9.079999923706055,9.100000381469727,7745031.0,8.750299453735352
2020-05-19,9.289999961853027,9.15999984741211,9.25,9.239999771118164,9427576.0,8.884919166564941
2020-05-20,9.170000076293945,8.9399995803833,9.15999984741211,8.989999771118164,12316855.0,8.644526481628418
2020-05-21,9.220000267028809,9.0,9.020000457763672,9.140000343322754,14264641.0,8.788762092590332
2020-05-22,9.15999984741211,8.930000305175781,9.130000114440918,9.0,9476831.0,8.654142379760742
2020-05-25,9.0600004196167,8.930000305175781,9.0,8.979999542236328,4872513.0,8.634910583496094
2020-05-26,9.069999694824219,8.979999542236328,9.0,9.039999961853027,5297755.0,8.692605018615723
2020-05-27,9.180000305175781,9.0,9.0600004196167,9.09000015258789,7099034.0,8.740683555603027
2020-05-28,9.40999984741211,9.069999694824219,9.109999656677246,9.289999961853027,16557093.0,8.932997703552246
2020-05-29,9.319999694824219,9.180000305175781,9.270000457763672,9.279999732971191,9307513.0,8.923381805419922
2020-06-01,9.489999771118164,9.279999732971191,9.329999923706055,9.430000305175781,11619508.0,9.067618370056152
2020-06-02,9.520000457763672,9.369999885559082,9.4399995803833,9.4399995803833,7673891.0,9.07723331451416
2020-06-03,9.489999771118164,9.289999961853027,9.470000267028809,9.289999961853027,9643256.0,8.932997703552246
2020-06-04,9.420000076293945,9.3100004196167,9.40999984741211,9.329999923706055,5076894.0,8.971460342407227
2020-06-05,9.479999542236328,9.279999732971191,9.319999694824219,9.479999542236328,9029047.0,9.11569595336914
2020-06-08,9.630000114440918,9.430000305175781,9.489999771118164,9.460000038146973,9117427.0,9.096465110778809
2020-06-09,9.489999771118164,9.380000114440918,9.470000267028809,9.399999618530273,6485807.0,9.038769721984863
2020-06-10,9.460000038146973,9.25,9.449999809265137,9.289999961853027,6927152.0,8.932997703552246
2020-06-11,9.380000114440918,9.15999984741211,9.300000190734863,9.199999809265137,6376151.0,8.846456527709961
2020-06-12,9.270000457763672,9.029999732971191,9.0600004196167,9.210000038146973,7181495.0,8.856072425842285
2020-06-15,9.680000305175781,9.229999542236328,9.279999732971191,9.470000267028809,19412319.0,9.106081008911133
2020-06-16,9.640000343322754,9.470000267028809,9.529999732971191,9.520000457763672,9504065.0,9.154159545898438
2020-06-17,9.569999694824219,9.40999984741211,9.569999694824219,9.489999771118164,6572520.0,9.125311851501465
2020-06-18,9.5600004196167,9.4399995803833,9.510000228881836,9.479999542236328,6583535.0,9.11569595336914
2020-06-19,9.569999694824219,9.430000305175781,9.460000038146973,9.529999732971191,7837293.0,9.163774490356445
2020-06-22,9.640000343322754,9.5,9.529999732971191,9.550000190734863,8545915.0,9.183006286621094
2020-06-23,9.59000015258789,9.369999885559082,9.550000190734863,9.40999984741211,6072746.0,9.048386573791504
2020-06-24,9.579999923706055,9.40999984741211,9.40999984741211,9.4399995803833,6321705.0,9.07723331451416
2020-06-29,9.739999771118164,9.510000228881836,9.539999961853027,9.670000076293945,16577306.0,9.298395156860352
2020-06-30,9.770000457763672,9.649999618530273,9.770000457763672,9.720000267028809,10128798.0,9.346473693847656
2020-07-01,9.869999885559082,9.65999984741211,9.720000267028809,9.850000381469727,13212000.0,9.471478462219238
2020-07-02,10.430000305175781,9.800000190734863,9.850000381469727,10.380000114440918,28910492.0,9.981110572814941
2020-07-03,10.859999656677246,10.399999618530273,10.5,10.729999542236328,35944315.0,10.317660331726074
2020-07-06,11.800000190734863,10.850000381469727,10.850000381469727,11.710000038146973,55625139.0,11.260000228881836
2020-07-07,11.600000381469727,10.949999809265137,11.600000381469727,11.010000228881836,45955891.0,11.010000228881836
2020-07-08,11.34000015258789,11.010000228881836,11.010000228881836,11.279999732971191,37113961.0,11.279999732971191
2020-07-09,11.329999923706055,11.050000190734863,11.300000190734863,11.220000267028809,35113562.0,11.220000267028809
2020-07-10,11.579999923706055,10.90999984741211,11.109999656677246,11.289999961853027,41140568.0,11.289999961853027
2020-07-13,11.979999542236328,11.359999656677246,11.420000076293945,11.960000038146973,40089146.0,11.960000038146973
2020-07-14,12.069999694824219,11.300000190734863,12.0,11.489999771118164,37261653.0,11.489999771118164
2020-07-15,11.59000015258789,10.989999771118164,11.5,11.069999694824219,30849822.0,11.069999694824219
2020-07-16,11.319999694824219,10.640000343322754,11.180000305175781,10.710000038146973,29986629.0,10.710000038146973
2020-07-17,10.880000114440918,10.470000267028809,10.800000190734863,10.600000381469727,18928558.0,10.600000381469727
2020-07-20,11.239999771118164,10.760000228881836,10.770000457763672,11.210000038146973,24419328.0,11.210000038146973
2020-07-21,11.479999542236328,11.09000015258789,11.329999923706055,11.25,19010490.0,11.25
2020-07-22,11.390000343322754,11.100000381469727,11.319999694824219,11.140000343322754,17366436.0,11.140000343322754
2020-07-23,11.100000381469727,10.739999771118164,11.010000228881836,10.880000114440918,25504153.0,10.880000114440918
2020-07-24,11.0,10.270000457763672,10.819999694824219,10.319999694824219,22718126.0,10.319999694824219
2020-07-27,10.470000267028809,10.100000381469727,10.399999618530273,10.239999771118164,14092007.0,10.239999771118164
2020-07-28,10.40999984741211,10.0600004196167,10.300000190734863,10.210000038146973,12969645.0,10.210000038146973
2020-07-29,10.479999542236328,10.079999923706055,10.199999809265137,10.449999809265137,16056030.0,10.449999809265137
2020-07-30,10.510000228881836,10.319999694824219,10.449999809265137,10.350000381469727,11381785.0,10.350000381469727
2020-07-31,10.569999694824219,10.3100004196167,10.350000381469727,10.460000038146973,13726177.0,10.460000038146973
2020-08-03,10.739999771118164,10.539999961853027,10.550000190734863,10.739999771118164,15223952.0,10.739999771118164
2020-08-04,10.9399995803833,10.710000038146973,10.800000190734863,10.850000381469727,18936706.0,10.850000381469727
2020-08-05,10.84000015258789,10.640000343322754,10.84000015258789,10.720000267028809,13679830.0,10.720000267028809
2020-08-06,10.9399995803833,10.630000114440918,10.739999771118164,10.800000190734863,16822079.0,10.800000190734863
2020-08-07,10.789999961853027,10.390000343322754,10.789999961853027,10.510000228881836,16156568.0,10.510000228881836
2020-08-10,10.699999809265137,10.479999542236328,10.529999732971191,10.609999656677246,10879665.0,10.609999656677246
2020-08-11,10.859999656677246,10.510000228881836,10.65999984741211,10.550000190734863,15716224.0,10.550000190734863
2020-08-12,10.619999885559082,10.270000457763672,10.5600004196167,10.4399995803833,13488892.0,10.4399995803833
2020-08-13,10.65999984741211,10.479999542236328,10.529999732971191,10.520000457763672,10526319.0,10.520000457763672
2020-08-14,10.699999809265137,10.520000457763672,10.5600004196167,10.6899995803833,9756794.0,10.6899995803833
2020-08-17,11.0600004196167,10.680000305175781,10.710000038146973,10.979999542236328,22636428.0,10.979999542236328
2020-08-18,11.029999732971191,10.880000114440918,11.0,10.920000076293945,13289043.0,10.920000076293945
2020-08-19,10.9399995803833,10.710000038146973,10.9399995803833,10.729999542236328,12638983.0,10.729999542236328
2020-08-20,10.75,10.520000457763672,10.699999809265137,10.5600004196167,9487502.0,10.5600004196167
2020-08-21,10.710000038146973,10.539999961853027,10.609999656677246,10.670000076293945,6832746.0,10.670000076293945
2020-08-24,10.930000305175781,10.779999732971191,10.819999694824219,10.819999694824219,15836676.0,10.819999694824219
2020-08-25,10.960000038146973,10.670000076293945,10.90999984741211,10.699999809265137,10870493.0,10.699999809265137
2020-08-26,10.789999961853027,10.430000305175781,10.739999771118164,10.460000038146973,11343009.0,10.460000038146973
2020-08-27,10.720000267028809,10.460000038146973,10.569999694824219,10.699999809265137,10317099.0,10.699999809265137
2020-08-28,10.979999542236328,10.699999809265137,10.859999656677246,10.949999809265137,22452049.0,10.949999809265137
2020-08-31,12.050000190734863,11.319999694824219,11.329999923706055,11.630000114440918,63932310.0,11.630000114440918
2020-09-01,12.149999618530273,11.600000381469727,11.630000114440918,11.960000038146973,49435561.0,11.960000038146973
2020-09-02,12.289999961853027,11.920000076293945,11.9399995803833,12.0600004196167,34142276.0,12.0600004196167
2020-09-03,12.140000343322754,11.819999694824219,12.0600004196167,11.869999885559082,22452664.0,11.869999885559082
2020-09-04,11.970000267028809,11.630000114440918,11.710000038146973,11.869999885559082,17673761.0,11.869999885559082
2020-09-07,12.020000457763672,11.510000228881836,11.829999923706055,11.550000190734863,19777396.0,11.550000190734863
2020-09-08,11.760000228881836,11.539999961853027,11.680000305175781,11.680000305175781,16095830.0,11.680000305175781
2020-09-09,12.130000114440918,11.5600004196167,11.5600004196167,11.869999885559082,27115353.0,11.869999885559082
2020-09-10,12.569999694824219,11.979999542236328,11.989999771118164,12.069999694824219,39959609.0,12.069999694824219
2020-09-11,12.40999984741211,12.010000228881836,12.010000228881836,12.0600004196167,28096002.0,12.0600004196167
2020-09-14,12.119999885559082,11.609999656677246,12.0600004196167,11.710000038146973,27999726.0,11.710000038146973
2020-09-15,11.779999732971191,11.609999656677246,11.720000267028809,11.699999809265137,14632363.0,11.699999809265137
2020-09-16,11.789999961853027,11.59000015258789,11.65999984741211,11.670000076293945,12299808.0,11.670000076293945
2020-09-17,11.739999771118164,11.479999542236328,11.600000381469727,11.649999618530273,15779920.0,11.649999618530273
2020-09-18,11.979999542236328,11.609999656677246,11.65999984741211,11.960000038146973,21654656.0,11.960000038146973
2020-09-21,12.079999923706055,11.710000038146973,12.020000457763672,11.779999732971191,17316315.0,11.779999732971191
2020-09-22,11.789999961853027,11.359999656677246,11.710000038146973,11.390000343322754,19227558.0,11.390000343322754
2020-09-23,11.819999694824219,11.4399995803833,11.4399995803833,11.520000457763672,20921047.0,11.520000457763672
2020-09-24,11.489999771118164,11.220000267028809,11.430000305175781,11.25,13458320.0,11.25
2020-09-25,11.34000015258789,11.09000015258789,11.319999694824219,11.15999984741211,9313095.0,11.15999984741211
2020-09-28,11.199999809265137,11.020000457763672,11.180000305175781,11.020000457763672,7967783.0,11.020000457763672
2020-09-29,11.199999809265137,11.010000228881836,11.09000015258789,11.010000228881836,8099257.0,11.010000228881836
2020-09-30,11.149999618530273,10.859999656677246,11.050000190734863,10.949999809265137,10710480.0,10.949999809265137
2020-10-09,11.270000457763672,11.079999923706055,11.109999656677246,11.15999984741211,12666700.0,11.15999984741211
2020-10-12,11.449999809265137,11.130000114440918,11.220000267028809,11.380000114440918,14298496.0,11.380000114440918
2020-10-13,11.430000305175781,11.260000228881836,11.359999656677246,11.34000015258789,8975157.0,11.34000015258789
2020-10-14,11.34000015258789,11.199999809265137,11.289999961853027,11.300000190734863,8111063.0,11.300000190734863
2020-10-15,11.3100004196167,11.170000076293945,11.260000228881836,11.199999809265137,6656146.0,11.199999809265137
2020-10-16,11.270000457763672,11.140000343322754,11.140000343322754,11.15999984741211,8700380.0,11.15999984741211
2020-10-19,11.359999656677246,11.010000228881836,11.270000457763672,11.079999923706055,10356149.0,11.079999923706055
2020-10-20,11.069999694824219,10.920000076293945,11.050000190734863,11.0,7852640.0,11.0
2020-10-21,11.029999732971191,10.84000015258789,11.010000228881836,10.989999771118164,9007268.0,10.989999771118164
2020-10-22,10.949999809265137,10.789999961853027,10.930000305175781,10.829999923706055,10090535.0,10.829999923706055
2020-10-23,10.970000267028809,10.84000015258789,10.84000015258789,10.880000114440918,8817087.0,10.880000114440918
2020-10-26,10.880000114440918,10.619999885559082,10.880000114440918,10.680000305175781,8473122.0,10.680000305175781
2020-10-27,10.65999984741211,10.569999694824219,10.619999885559082,10.609999656677246,3285300.0,10.609999656677246