Date,High,Low,Open,Close,Volume,Adj Close
2012-06-18,6.885590076446533,6.7584099769592285,6.812920093536377,6.794750213623047,13008573.0,5.836099624633789
2012-06-19,6.849249839782715,6.722080230712891,6.794750213623047,6.749330043792725,11731959.0,5.7970871925354
2012-06-20,6.785669803619385,6.694829940795898,6.767499923706055,6.703909873962402,9685079.0,5.75807523727417
2012-06-21,6.722080230712891,6.622159957885742,6.703909873962402,6.64031982421875,10867866.0,5.703456878662109
2012-06-25,6.676660060882568,6.331470012664795,6.631239891052246,6.404139995574951,16020242.0,5.500598907470703
2012-06-26,6.404139995574951,6.322390079498291,6.395060062408447,6.385970115661621,12841475.0,5.484992504119873
2012-06-27,6.4677300453186035,6.349639892578125,6.385970115661621,6.367809772491455,11723872.0,5.469394683837891
2012-06-28,6.404139995574951,6.12253999710083,6.385970115661621,6.14070987701416,17897318.0,5.2743353843688965
2012-06-29,6.22245979309082,6.086209774017334,6.12253999710083,6.149789810180664,25026075.0,5.282134056091309
2012-07-02,6.231550216674805,6.031700134277344,6.22245979309082,6.113460063934326,23565956.0,5.250929832458496
2012-07-03,6.167960166931152,6.068039894104004,6.1043701171875,6.113460063934326,13687528.0,5.250929832458496
2012-07-04,6.167960166931152,6.02262020111084,6.12253999710083,6.077119827270508,14036748.0,5.219717025756836
2012-07-05,6.058949947357178,5.768270015716553,6.058949947357178,5.859109878540039,21478918.0,5.032465934753418
2012-07-06,5.904530048370361,5.64109992980957,5.886360168457031,5.868189811706543,22513437.0,5.040264129638672
2012-07-09,5.850019931793213,5.650179862976074,5.850019931793213,5.659259796142578,13152845.0,4.860811710357666
2012-07-10,5.677430152893066,5.586589813232422,5.632009983062744,5.632009983062744,12462205.0,4.837406158447266
2012-07-11,5.713769912719727,5.632009983062744,5.632009983062744,5.6956000328063965,10998435.0,4.892024993896484
2012-07-12,5.759180068969727,5.62293004989624,5.68651008605957,5.731929779052734,19239721.0,4.923228740692139
2012-07-13,5.804609775543213,5.713769912719727,5.7228498458862305,5.731929779052734,11467416.0,4.923228740692139
2012-07-16,5.768270015716553,5.568419933319092,5.741020202636719,5.577509880065918,14332758.0,4.790595531463623
2012-07-17,5.650179862976074,5.568419933319092,5.577509880065918,5.632009983062744,6898427.0,4.837406158447266
2012-07-18,5.7228498458862305,5.60476016998291,5.632009983062744,5.7228498458862305,9879345.0,4.915429592132568
2012-07-19,5.877280235290527,5.7046799659729,5.7228498458862305,5.804609775543213,17994974.0,4.985653877258301
2012-07-20,5.822770118713379,5.7228498458862305,5.777349948883057,5.750100135803223,8723617.0,4.938835620880127
2012-07-23,5.713769912719727,5.613840103149414,5.713769912719727,5.659259796142578,8438343.0,4.860811710357666
2012-07-24,5.750100135803223,5.60476016998291,5.613840103149414,5.677430152893066,8153925.0,4.876418590545654
2012-07-25,5.7046799659729,5.613840103149414,5.659259796142578,5.64109992980957,6881831.0,4.845213890075684
2012-07-26,5.7046799659729,5.62293004989624,5.650179862976074,5.659259796142578,7448470.0,4.860811710357666
2012-07-27,5.713769912719727,5.64109992980957,5.677430152893066,5.7046799659729,9051056.0,4.8998236656188965
2012-07-30,6.22245979309082,5.731929779052734,5.731929779052734,5.977200031280518,44569714.0,5.133894443511963
2012-07-31,5.9862799644470215,5.859109878540039,5.904530048370361,5.859109878540039,19232371.0,5.032465934753418
2012-08-01,6.113460063934326,5.859109878540039,5.868189811706543,6.004449844360352,20100844.0,5.1573004722595215
2012-08-02,6.02262020111084,5.922699928283691,6.02262020111084,5.968110084533691,12684813.0,5.126087188720703
2012-08-03,6.02262020111084,5.877280235290527,5.995369911193848,5.995369911193848,14274331.0,5.149500370025635
2012-08-06,6.077119827270508,5.940859794616699,5.995369911193848,6.077119827270508,26669386.0,5.219717025756836
2012-08-07,6.213379859924316,6.049870014190674,6.113460063934326,6.086209774017334,24412197.0,5.227524757385254
2012-08-08,6.12253999710083,5.9590301513671875,6.058949947357178,6.004449844360352,16778939.0,5.1573004722595215
2012-08-09,6.04079008102417,5.931779861450195,6.0135297775268555,6.031700134277344,16339421.0,5.1807050704956055
2012-08-10,6.031700134277344,5.922699928283691,6.02262020111084,5.9590301513671875,16082050.0,5.118288040161133
2012-08-13,5.9862799644470215,5.877280235290527,5.940859794616699,5.886360168457031,17736517.0,5.055871486663818
2012-08-14,5.913609981536865,5.795519828796387,5.868189811706543,5.904530048370361,12872968.0,5.07147741317749
2012-08-15,5.895440101623535,5.750100135803223,5.877280235290527,5.759180068969727,12388994.0,4.946634292602539
2012-08-16,5.795519828796387,5.7046799659729,5.750100135803223,5.750100135803223,8243462.0,4.938835620880127
2012-08-17,5.795519828796387,5.731929779052734,5.741020202636719,5.786439895629883,8612592.0,4.970048427581787
2012-08-20,5.768270015716553,5.677430152893066,5.768270015716553,5.750100135803223,8673644.0,4.938835620880127
2012-08-21,5.822770118713379,5.6956000328063965,5.750100135803223,5.795519828796387,10977905.0,4.977847099304199
2012-08-22,5.804609775543213,5.731929779052734,5.795519828796387,5.741020202636719,10314339.0,4.931036949157715
2012-08-23,5.795519828796387,5.7228498458862305,5.759180068969727,5.777349948883057,8743622.0,4.962240695953369
2012-08-24,5.759180068969727,5.632009983062744,5.750100135803223,5.659259796142578,10704624.0,4.860811710357666
2012-08-27,5.650179862976074,5.4321699142456055,5.64109992980957,5.450329780578613,24934731.0,4.681358814239502
2012-08-28,5.5229997634887695,5.423079967498779,5.450329780578613,5.4775800704956055,12707484.0,4.7047648429870605
2012-08-29,5.468500137329102,5.377659797668457,5.459420204162598,5.386750221252441,8516519.0,4.6267499923706055
2012-08-30,5.423079967498779,5.332240104675293,5.350409984588623,5.368579864501953,9763206.0,4.611143112182617
2012-08-31,5.386750221252441,5.314070224761963,5.368579864501953,5.359489917755127,7307459.0,4.603335380554199
2012-09-03,5.404910087585449,5.341330051422119,5.359489917755127,5.395830154418945,9734048.0,4.634548664093018
2012-09-04,5.559340000152588,5.386750221252441,5.404910087585449,5.468500137329102,19048111.0,4.69696569442749
2012-09-05,5.541170120239258,5.423079967498779,5.504839897155762,5.504839897155762,15608075.0,4.728178024291992
2012-09-06,5.541170120239258,5.468500137329102,5.5229997634887695,5.513919830322266,8936765.0,4.735977649688721
2012-09-07,5.859109878540039,5.513919830322266,5.5229997634887695,5.786439895629883,41647617.0,4.970048427581787
2012-09-10,5.822770118713379,5.7046799659729,5.813690185546875,5.768270015716553,24279894.0,4.954442501068115
2012-09-11,5.759180068969727,5.6683502197265625,5.741020202636719,5.731929779052734,17348685.0,4.923228740692139
2012-09-12,5.795519828796387,5.677430152893066,5.741020202636719,5.731929779052734,18069193.0,4.923228740692139
2012-09-13,5.777349948883057,5.613840103149414,5.7228498458862305,5.62293004989624,20458376.0,4.8296074867248535
2012-09-14,5.6956000328063965,5.613840103149414,5.677430152893066,5.64109992980957,18444187.0,4.845213890075684
2012-09-17,5.6683502197265625,5.450329780578613,5.650179862976074,5.459420204162598,15608373.0,4.68916654586792
2012-09-18,5.4775800704956055,5.404910087585449,5.441249847412109,5.441249847412109,8935188.0,4.673560619354248
2012-09-19,5.4957499504089355,5.414000034332275,5.441249847412109,5.468500137329102,8096352.0,4.69696569442749
2012-09-20,5.4775800704956055,5.277740001678467,5.468500137329102,5.286819934844971,12825781.0,4.540917873382568
2012-09-21,5.332240104675293,5.259570121765137,5.268650054931641,5.277740001678467,8689888.0,4.5331196784973145
2012-09-24,5.286819934844971,5.168729782104492,5.2323198318481445,5.2323198318481445,13064454.0,4.494107246398926
2012-09-25,5.2323198318481445,5.123310089111328,5.2323198318481445,5.132400035858154,10310643.0,4.408284664154053
2012-09-26,5.168729782104492,5.00521993637085,5.123310089111328,5.014309883117676,10535270.0,4.30685567855835
2012-09-27,5.4321699142456055,5.014309883117676,5.02338981628418,5.295909881591797,24766608.0,4.5487260818481445
2012-09-28,5.822770118713379,5.377659797668457,5.450329780578613,5.822770118713379,90911179.0,5.001253128051758
2012-10-08,6.22245979309082,5.904530048370361,5.977200031280518,6.049870014190674,142359197.0,5.196311950683594
2012-10-09,6.2042999267578125,5.977200031280518,6.068039894104004,6.167960166931152,94824624.0,5.297740936279297
2012-10-10,6.167960166931152,6.004449844360352,6.077119827270508,6.077119827270508,61821979.0,5.219717025756836
2012-10-11,6.058949947357178,5.895440101623535,6.031700134277344,5.913609981536865,52522266.0,5.079276084899902
2012-10-12,6.04079008102417,5.859109878540039,5.931779861450195,5.949950218200684,36004374.0,5.1104888916015625
2012-10-15,5.931779861450195,5.768270015716553,5.913609981536865,5.868189811706543,28973449.0,5.040264129638672
2012-10-16,6.04079008102417,5.868189811706543,5.886360168457031,5.895440101623535,44833452.0,5.063669681549072
2012-10-17,5.968110084533691,5.786439895629883,5.931779861450195,5.868189811706543,23628106.0,5.040264129638672
2012-10-18,5.9862799644470215,5.859109878540039,5.868189811706543,5.968110084533691,31401467.0,5.126087188720703
2012-10-19,5.977200031280518,5.895440101623535,5.977200031280518,5.913609981536865,17593843.0,5.079276084899902
2012-10-22,5.904530048370361,5.795519828796387,5.886360168457031,5.850019931793213,18858569.0,5.024657249450684
2012-10-23,5.949950218200684,5.822770118713379,5.840939998626709,5.831860065460205,19026105.0,5.009059429168701
2012-10-24,5.895440101623535,5.768270015716553,5.813690185546875,5.831860065460205,21719351.0,5.009059429168701
2012-10-25,5.886360168457031,5.750100135803223,5.868189811706543,5.768270015716553,22496545.0,4.954442501068115
2012-10-26,5.777349948883057,5.450329780578613,5.777349948883057,5.468500137329102,36660512.0,4.69696569442749
2012-10-29,5.568419933319092,5.468500137329102,5.468500137329102,5.504839897155762,13260631.0,4.728178024291992
2012-10-30,5.541170120239258,5.423079967498779,5.532090187072754,5.459420204162598,13267866.0,4.68916654586792
2012-10-31,5.532090187072754,5.441249847412109,5.468500137329102,5.5229997634887695,12664043.0,4.743775844573975
2012-11-01,5.650179862976074,5.5229997634887695,5.5229997634887695,5.613840103149414,20252106.0,4.821800231933594
2012-11-02,5.677430152893066,5.577509880065918,5.64109992980957,5.650179862976074,14287781.0,4.853012561798096
2012-11-05,5.68651008605957,5.613840103149414,5.613840103149414,5.632009983062744,13287914.0,4.837406158447266
2012-11-06,5.650179862976074,5.486670017242432,5.650179862976074,5.550260066986084,15158798.0,4.767190456390381
2012-11-07,5.613840103149414,5.504839897155762,5.577509880065918,5.586589813232422,11591184.0,4.798395156860352
2012-11-08,5.541170120239258,5.386750221252441,5.532090187072754,5.395830154418945,16653370.0,4.634548664093018
2012-11-09,5.441249847412109,5.350409984588623,5.395830154418945,5.404910087585449,10671835.0,4.64234733581543
2012-11-12,5.568419933319092,5.468500137329102,5.468500137329102,5.532090187072754,18191023.0,4.751584053039551
2012-11-13,5.532090187072754,5.414000034332275,5.532090187072754,5.4321699142456055,13154277.0,4.6657609939575195
2012-11-14,5.504839897155762,5.404910087585449,5.450329780578613,5.4957499504089355,10645465.0,4.720370769500732
2012-11-15,5.5229997634887695,5.404910087585449,5.450329780578613,5.414000034332275,10281917.0,4.6501545906066895
2012-11-16,5.404910087585449,5.332240104675293,5.395830154418945,5.377659797668457,11713241.0,4.618941307067871
2012-11-19,5.414000034332275,5.323160171508789,5.359489917755127,5.404910087585449,6098720.0,4.64234733581543
2012-11-20,5.4321699142456055,5.377659797668457,5.423079967498779,5.386750221252441,6563770.0,4.6267499923706055
2012-11-21,5.4957499504089355,5.341330051422119,5.341330051422119,5.486670017242432,10731588.0,4.712571620941162
2012-11-22,5.513919830322266,5.4321699142456055,5.459420204162598,5.504839897155762,9765012.0,4.728178024291992
2012-11-23,5.532090187072754,5.468500137329102,5.5229997634887695,5.486670017242432,8949111.0,4.712571620941162
2012-11-26,5.4957499504089355,5.386750221252441,5.468500137329102,5.395830154418945,7776875.0,4.634548664093018
2012-11-27,5.395830154418945,5.286819934844971,5.359489917755127,5.286819934844971,12317053.0,4.540917873382568
2012-11-28,5.277740001678467,5.2141499519348145,5.268650054931641,5.241399765014648,7769180.0,4.501905918121338
2012-11-29,5.286819934844971,5.223239898681641,5.250490188598633,5.223239898681641,6622053.0,4.486308574676514
2012-11-30,5.286819934844971,5.195980072021484,5.2050700187683105,5.268650054931641,6893549.0,4.5253119468688965
2012-12-03,5.295909881591797,5.223239898681641,5.277740001678467,5.223239898681641,6997319.0,4.486308574676514
2012-12-04,5.277740001678467,5.105140209197998,5.259570121765137,5.268650054931641,10955335.0,4.5253119468688965
2012-12-05,5.4957499504089355,5.223239898681641,5.250490188598633,5.450329780578613,22733975.0,4.681358814239502
2012-12-06,5.486670017242432,5.404910087585449,5.4775800704956055,5.4321699142456055,11606760.0,4.6657609939575195
2012-12-07,5.5229997634887695,5.404910087585449,5.4321699142456055,5.513919830322266,23624565.0,4.735977649688721
2012-12-10,5.60476016998291,5.4957499504089355,5.513919830322266,5.595670223236084,28204567.0,4.806194305419922
2012-12-11,5.6683502197265625,5.559340000152588,5.62293004989624,5.568419933319092,28666360.0,4.782787799835205
2012-12-12,5.595670223236084,5.504839897155762,5.568419933319092,5.577509880065918,17326781.0,4.790595531463623
2012-12-13,5.568419933319092,5.459420204162598,5.568419933319092,5.4775800704956055,14563719.0,4.7047648429870605
2012-12-14,5.795519828796387,5.486670017242432,5.4957499504089355,5.741020202636719,49873738.0,4.931036949157715
2012-12-17,5.777349948883057,5.6956000328063965,5.7228498458862305,5.741020202636719,35774738.0,4.931036949157715
2012-12-18,5.822770118713379,5.7046799659729,5.750100135803223,5.713769912719727,27421864.0,4.907630920410156
2012-12-19,5.822770118713379,5.7228498458862305,5.741020202636719,5.741020202636719,24880960.0,4.931036949157715
2012-12-20,5.940859794616699,5.795519828796387,5.795519828796387,5.859109878540039,45729007.0,5.032465934753418
2012-12-21,5.886360168457031,5.759180068969727,5.859109878540039,5.768270015716553,23866021.0,4.954442501068115
2012-12-24,5.822770118713379,5.7228498458862305,5.768270015716553,5.741020202636719,17333155.0,4.931036949157715
2012-12-25,5.949950218200684,5.7228498458862305,5.741020202636719,5.877280235290527,38041826.0,5.048072338104248
2012-12-26,5.895440101623535,5.840939998626709,5.877280235290527,5.886360168457031,23961394.0,5.055871486663818
2012-12-27,5.913609981536865,5.822770118713379,5.886360168457031,5.831860065460205,30214943.0,5.009059429168701
2012-12-28,5.877280235290527,5.804609775543213,5.831860065460205,5.859109878540039,24650645.0,5.032465934753418
2012-12-31,5.904530048370361,5.840939998626709,5.886360168457031,5.868189811706543,27668554.0,5.040264129638672
2013-01-04,5.940859794616699,5.850019931793213,5.913609981536865,5.913609981536865,36983319.0,5.079276084899902
2013-01-07,6.12253999710083,5.940859794616699,5.949950218200684,6.0135297775268555,55938266.0,5.165098667144775
2013-01-08,6.1043701171875,5.922699928283691,6.0135297775268555,6.04079008102417,38837953.0,5.188513278961182
2013-01-09,6.131629943847656,5.968110084533691,6.04079008102417,6.0135297775268555,33414381.0,5.165098667144775
2013-01-10,6.213379859924316,6.049870014190674,6.058949947357178,6.149789810180664,51418913.0,5.282134056091309
2013-01-11,6.186130046844482,5.904530048370361,6.14070987701416,5.922699928283691,35622411.0,5.08708381652832
2013-01-14,6.177040100097656,5.895440101623535,5.904530048370361,6.158880233764648,46945183.0,5.289942264556885
2013-01-15,6.776579856872559,6.231550216674805,6.231550216674805,6.776579856872559,126646550.0,5.820492744445801
2013-01-16,7.130849838256836,6.822000026702881,6.985509872436523,6.949170112609863,168585714.0,5.9687323570251465
2013-01-17,7.076350212097168,6.749330043792725,6.967339992523193,6.812920093536377,86276237.0,5.8517045974731445
2013-01-18,7.312530040740967,6.803830146789551,6.858339786529541,7.158100128173828,131599229.0,6.1481852531433105
2013-01-21,7.258029937744141,6.9764299392700195,7.258029937744141,7.121769905090332,66118416.0,6.116981029510498
2013-01-22,7.430620193481445,7.012760162353516,7.103600025177002,7.176270008087158,88924782.0,6.163791179656982
2013-01-23,7.303450107574463,6.994589805603027,7.167190074920654,7.149020195007324,64347945.0,6.140385627746582
2013-01-24,7.294360160827637,6.794750213623047,7.176270008087158,6.894670009613037,66714282.0,5.921921730041504
2013-01-25,7.049099922180176,6.785669803619385,6.949170112609863,6.940090179443359,35699058.0,5.960933208465576
2013-01-28,7.121769905090332,6.940090179443359,6.9764299392700195,7.021850109100342,39483656.0,6.031158447265625
2013-01-29,7.076350212097168,6.867420196533203,7.05817985534668,6.931009769439697,41637120.0,5.953134059906006
2013-01-30,7.303450107574463,6.812920093536377,6.940090179443359,7.130849838256836,79125502.0,6.12477970123291
2013-01-31,7.348869800567627,7.04000997543335,7.167190074920654,7.176270008087158,63680805.0,6.163791179656982
2013-02-01,7.321609973907471,7.094520092010498,7.176270008087158,7.176270008087158,47758790.0,6.163791179656982
2013-02-04,7.585050106048584,7.121769905090332,7.194439888000488,7.548709869384766,101867049.0,6.483684539794922
2013-02-05,7.485119819641113,7.367030143737793,7.457870006561279,7.457870006561279,50825384.0,6.405661106109619
2013-02-06,7.476039886474609,7.230770111083984,7.448790073394775,7.285280227661133,50674570.0,6.257422924041748
2013-02-07,7.367030143737793,7.194439888000488,7.276199817657471,7.321609973907471,32567092.0,6.288625717163086
2013-02-08,7.367030143737793,7.2671098709106445,7.321609973907471,7.303450107574463,30529616.0,6.273027420043945
2013-02-18,7.403369903564453,7.2216901779174805,7.357950210571289,7.258029937744141,29973875.0,6.234015941619873
2013-02-19,7.439700126647949,7.194439888000488,7.258029937744141,7.258029937744141,44666373.0,6.234015941619873
2013-02-20,7.258029937744141,7.04000997543335,7.2216901779174805,7.194439888000488,51743529.0,6.179398059844971
2013-02-21,7.139939785003662,6.903759956359863,7.112689971923828,6.949170112609863,56236512.0,5.9687323570251465
2013-02-22,7.094520092010498,6.912839889526367,6.931009769439697,6.949170112609863,27065165.0,5.9687323570251465
2013-02-25,7.04000997543335,6.912839889526367,6.994589805603027,6.940090179443359,21940705.0,5.960933208465576
2013-02-26,7.04000997543335,6.7311601638793945,6.949170112609863,6.7584099769592285,30019330.0,5.8048858642578125
2013-02-27,6.858339786529541,6.594900131225586,6.794750213623047,6.694829940795898,31399033.0,5.750275611877441
2013-02-28,7.003680229187012,6.7311601638793945,6.740240097045898,6.994589805603027,42931321.0,6.007743835449219
2013-03-01,7.085430145263672,6.858339786529541,6.994589805603027,7.067269802093506,35510129.0,6.070169925689697
2013-03-04,7.121769905090332,6.822000026702881,7.012760162353516,6.876500129699707,33387459.0,5.906314849853516
2013-03-05,7.003680229187012,6.894670009613037,6.940090179443359,6.9764299392700195,29678791.0,5.992146015167236
2013-03-06,7.339779853820801,6.903759956359863,7.021850109100342,7.230770111083984,60301709.0,6.210602283477783
2013-03-07,7.258029937744141,6.985509872436523,7.176270008087158,7.067269802093506,32836901.0,6.070169925689697
2013-03-08,7.149020195007324,6.9582600593566895,7.067269802093506,6.985509872436523,19104295.0,5.999944686889648
2013-03-11,6.949170112609863,6.831079959869385,6.949170112609863,6.849249839782715,18758072.0,5.882909297943115
2013-03-12,6.903759956359863,6.64031982421875,6.849249839782715,6.722080230712891,25593017.0,5.773682117462158
2013-03-13,6.740240097045898,6.513150215148926,6.703909873962402,6.549479961395264,21270272.0,5.625432968139648
2013-03-14,6.694829940795898,6.531320095062256,6.531320095062256,6.622159957885742,13933007.0,5.687858581542969
2013-03-15,6.767499923706055,6.531320095062256,6.649409770965576,6.649409770965576,20541444.0,5.711264610290527
2013-03-18,6.676660060882568,6.340549945831299,6.658490180969238,6.367809772491455,31042509.0,5.469394683837891
2013-03-19,6.431389808654785,6.213379859924316,6.367809772491455,6.313300132751465,30686934.0,5.4225754737854
2013-03-20,6.55856990814209,6.267879962921143,6.322390079498291,6.52223014831543,46936817.0,5.602027893066406
2013-03-21,6.57673978805542,6.431389808654785,6.531320095062256,6.504059791564941,26669441.0,5.586421966552734
2013-03-22,6.52223014831543,6.367809772491455,6.476809978485107,6.413229942321777,27904979.0,5.508406639099121
2013-03-25,6.476809978485107,6.367809772491455,6.4404802322387695,6.422309875488281,17167158.0,5.516205310821533
2013-03-26,6.458640098571777,6.295139789581299,6.4404802322387695,6.349639892578125,24464790.0,5.4537882804870605
2013-03-27,6.385970115661621,6.240630149841309,6.295139789581299,6.286049842834473,20769180.0,5.399169921875
2013-03-28,6.258800029754639,6.058949947357178,6.258800029754639,6.058949947357178,34267873.0,5.204110622406006
2013-03-29,6.14070987701416,5.995369911193848,6.113460063934326,6.031700134277344,19421961.0,5.1807050704956055
2013-04-01,6.068039894104004,5.977200031280518,6.031700134277344,6.058949947357178,16052667.0,5.204110622406006
2013-04-02,6.177040100097656,6.049870014190674,6.077119827270508,6.113460063934326,16725359.0,5.250929832458496
2013-04-03,6.167960166931152,6.077119827270508,6.113460063934326,6.1043701171875,10460240.0,5.2431230545043945
2013-04-08,6.113460063934326,5.868189811706543,6.031700134277344,6.1043701171875,19147664.0,5.2431230545043945
2013-04-09,6.186130046844482,6.113460063934326,6.12253999710083,6.158880233764648,16382865.0,5.289942264556885
2013-04-10,6.267879962921143,6.149789810180664,6.240630149841309,6.2042999267578125,14639020.0,5.328953266143799
2013-04-11,6.267879962921143,6.113460063934326,6.2497100830078125,6.113460063934326,12454709.0,5.250929832458496
2013-04-12,6.158880233764648,6.0135297775268555,6.149789810180664,6.095290184020996,15190509.0,5.235324382781982
2013-04-15,6.086209774017334,5.940859794616699,6.068039894104004,5.968110084533691,11634522.0,5.126087188720703
2013-04-16,6.068039894104004,5.895440101623535,5.940859794616699,6.058949947357178,11210791.0,5.204110622406006
2013-04-17,6.213379859924316,6.031700134277344,6.058949947357178,6.131629943847656,20132675.0,5.266536235809326
2013-04-18,6.213379859924316,6.077119827270508,6.095290184020996,6.086209774017334,15157852.0,5.227524757385254
2013-04-19,6.267879962921143,6.077119827270508,6.077119827270508,6.267879962921143,24772720.0,5.383563041687012
2013-04-22,6.340549945831299,6.22245979309082,6.231550216674805,6.286049842834473,19315494.0,5.399169921875
2013-04-23,6.295139789581299,5.995369911193848,6.286049842834473,6.0135297775268555,22174728.0,5.165098667144775
2013-04-24,6.177040100097656,6.0135297775268555,6.031700134277344,6.113460063934326,13700056.0,5.250929832458496
2013-04-25,6.158880233764648,6.02262020111084,6.12253999710083,6.049870014190674,15522279.0,5.196311950683594
2013-04-26,6.14070987701416,5.995369911193848,6.095290184020996,6.031700134277344,8704649.0,5.1807050704956055
2013-05-02,6.158880233764648,6.004449844360352,6.049870014190674,6.058949947357178,17855823.0,5.204110622406006
2013-05-03,6.422309875488281,6.058949947357178,6.086209774017334,6.349639892578125,47297500.0,5.4537882804870605
2013-05-06,6.549479961395264,6.349639892578125,6.395060062408447,6.431389808654785,35334117.0,5.524003982543945
2013-05-07,6.485899925231934,6.367809772491455,6.476809978485107,6.413229942321777,21718565.0,5.508406639099121
2013-05-08,6.4949798583984375,6.385970115661621,6.458640098571777,6.431389808654785,18598789.0,5.524003982543945
2013-05-09,6.458640098571777,6.331470012664795,6.449560165405273,6.376890182495117,21283920.0,5.477194309234619
2013-05-10,6.4949798583984375,6.313300132751465,6.349639892578125,6.4949798583984375,28383055.0,5.578622817993164
2013-05-13,6.531320095062256,6.422309875488281,6.52223014831543,6.4677300453186035,16659981.0,5.5552167892456055
2013-05-14,6.613070011138916,6.413229942321777,6.52223014831543,6.4949798583984375,37011386.0,5.578622817993164
2013-05-15,6.703909873962402,6.52223014831543,6.54040002822876,6.694829940795898,49746033.0,5.750275611877441
2013-05-16,7.2489399909973145,6.712989807128906,6.722080230712891,6.994589805603027,91853710.0,6.007743835449219
2013-05-17,7.2398600578308105,6.867420196533203,6.949170112609863,7.112689971923828,72533972.0,6.1091814041137695
2013-05-20,7.321609973907471,7.067269802093506,7.121769905090332,7.094520092010498,63203611.0,6.0935750007629395
2013-05-21,7.803060054779053,7.412449836730957,7.65772008895874,7.476039886474609,137543092.0,6.421267509460449
2013-05-22,8.121000289916992,7.412449836730957,7.539629936218262,7.921150207519531,171522494.0,6.8035783767700195
2013-05-23,8.130080223083496,7.65772008895874,7.721310138702393,7.893899917602539,128362046.0,6.780173301696777
2013-05-24,8.048330307006836,7.766729831695557,7.893899917602539,7.975649833679199,75295534.0,6.850389003753662
2013-05-27,8.638779640197754,7.912069797515869,7.948400020599365,8.529769897460938,155696998.0,7.326329231262207
2013-05-28,8.67510986328125,8.329930305480957,8.529769897460938,8.47527027130127,95115612.0,7.279519557952881
2013-05-29,8.538860321044922,8.284509658813477,8.484350204467773,8.420760154724121,62494911.0,7.232700824737549
2013-05-30,8.484350204467773,8.29358959197998,8.366259574890137,8.438929557800293,55176947.0,7.248305797576904
2013-05-31,8.438929557800293,7.7303900718688965,8.402600288391113,7.748559951782227,100168525.0,6.751341342926025
2013-06-03,7.884819984436035,7.63955020904541,7.684969902038574,7.684969902038574,63565457.0,6.695935249328613
2013-06-04,7.7394700050354,7.457870006561279,7.684969902038574,7.721310138702393,60583000.0,6.727598667144775
2013-06-05,7.703139781951904,7.503290176391602,7.67588996887207,7.585050106048584,41811025.0,6.608874797821045
2013-06-06,7.575960159301758,7.367030143737793,7.575960159301758,7.412449836730957,35558794.0,6.458488464355469
2013-06-07,7.476039886474609,7.158100128173828,7.439700126647949,7.176270008087158,45971511.0,6.25270414352417
2013-06-13,7.330699920654297,6.822000026702881,7.076350212097168,7.285280227661133,49917623.0,6.347684860229492
2013-06-14,7.457870006561279,7.2398600578308105,7.2671098709106445,7.403369903564453,46383290.0,6.4505767822265625
2013-06-17,7.839399814605713,7.457870006561279,7.621379852294922,7.821229934692383,80694200.0,6.814659118652344
2013-06-18,7.984739780426025,7.748559951782227,7.884819984436035,7.821229934692383,52828218.0,6.814659118652344
2013-06-19,7.948400020599365,7.612299919128418,7.7303900718688965,7.857560157775879,47185714.0,6.8463134765625
2013-06-20,7.866650104522705,7.176270008087158,7.793980121612549,7.203519821166992,52695636.0,6.27644681930542
2013-06-21,7.430620193481445,6.867420196533203,7.05817985534668,7.357950210571289,37880970.0,6.411002159118652
2013-06-24,7.321609973907471,6.794750213623047,7.321609973907471,6.858339786529541,52475251.0,5.9756903648376465
2013-06-25,7.130849838256836,6.385970115661621,6.812920093536377,7.103600025177002,72852298.0,6.189386367797852
2013-06-26,7.348869800567627,6.994589805603027,7.085430145263672,7.2216901779174805,50378938.0,6.292278289794922
2013-06-27,7.521460056304932,7.2216901779174805,7.2671098709106445,7.2671098709106445,59617332.0,6.331852436065674
2013-06-28,7.521460056304932,7.103600025177002,7.2671098709106445,7.312530040740967,38174896.0,6.3714280128479
2013-07-01,7.4942097663879395,7.2216901779174805,7.2216901779174805,7.421539783477783,28911529.0,6.4664082527160645
2013-07-02,7.476039886474609,7.294360160827637,7.430620193481445,7.430620193481445,33934947.0,6.4743194580078125
2013-07-03,7.621379852294922,7.303450107574463,7.394289970397949,7.612299919128418,48482223.0,6.632617950439453
2013-07-04,7.803060054779053,7.485119819641113,7.603219985961914,7.684969902038574,47306390.0,6.695935249328613
2013-07-05,7.748559951782227,7.357950210571289,7.721310138702393,7.394289970397949,53013297.0,6.4426655769348145
2013-07-08,7.312530040740967,6.903759956359863,7.185359954833984,6.985509872436523,42269285.0,6.086493968963623
2013-07-09,7.05817985534668,6.931009769439697,6.949170112609863,6.9764299392700195,17756876.0,6.078581809997559
2013-07-10,7.2489399909973145,6.994589805603027,7.003680229187012,7.230770111083984,27999378.0,6.30018949508667
2013-07-11,7.575960159301758,7.312530040740967,7.312530040740967,7.512380123138428,47082514.0,6.545557498931885
2013-07-12,8.13916015625,7.4942097663879395,7.521460056304932,7.766729831695557,89946726.0,6.7671732902526855
2013-07-15,7.966569900512695,7.766729831695557,7.812139987945557,7.857560157775879,49070272.0,6.8463134765625
2013-07-16,8.402600288391113,7.975649833679199,8.130080223083496,8.030159950256348,78286080.0,6.996700286865234
2013-07-17,8.075579643249512,7.703139781951904,7.902979850769043,7.703139781951904,52756520.0,6.711766719818115
2013-07-18,8.01198959350586,7.603219985961914,7.630469799041748,7.821229934692383,49470537.0,6.814659118652344
2013-07-19,8.220919609069824,7.7394700050354,8.09375,7.766729831695557,72170345.0,6.7671732902526855
2013-07-22,7.902979850769043,7.630469799041748,7.712220191955566,7.830309867858887,39167333.0,6.822570323944092
2013-07-23,8.17549991607666,7.830309867858887,7.830309867858887,8.157329559326172,72506047.0,7.107503890991211
2013-07-24,8.193670272827148,7.930230140686035,8.157329559326172,8.130080223083496,51887998.0,7.083760738372803
2013-07-25,8.17549991607666,7.875730037689209,8.084659576416016,7.930230140686035,45310868.0,6.909631252288818
2013-07-26,7.9938201904296875,7.521460056304932,7.948400020599365,7.648630142211914,55036186.0,6.664272308349609
2013-07-29,7.848480224609375,7.512380123138428,7.812139987945557,7.612299919128418,42899971.0,6.632617950439453
2013-07-30,7.603219985961914,7.067269802093506,7.448790073394775,7.2398600578308105,74280722.0,6.308109760284424
2013-07-31,7.330699920654297,7.167190074920654,7.2398600578308105,7.258029937744141,37598323.0,6.323941230773926
2013-08-01,7.430620193481445,7.2671098709106445,7.312530040740967,7.421539783477783,38050522.0,6.4664082527160645
2013-08-02,7.612299919128418,7.457870006561279,7.557799816131592,7.485119819641113,42164971.0,6.521805763244629
2013-08-05,7.5305399894714355,7.312530040740967,7.512380123138428,7.421539783477783,34166398.0,6.4664082527160645
2013-08-06,7.4942097663879395,7.321609973907471,7.448790073394775,7.439700126647949,36779940.0,6.482231140136719
2013-08-07,7.65772008895874,7.321609973907471,7.457870006561279,7.548709869384766,61316632.0,6.577211856842041
2013-08-08,7.539629936218262,7.367030143737793,7.5305399894714355,7.394289970397949,34288286.0,6.4426655769348145
2013-08-09,7.476039886474609,7.285280227661133,7.376120090484619,7.357950210571289,31093124.0,6.411002159118652
2013-08-12,7.594130039215088,7.357950210571289,7.367030143737793,7.585050106048584,50760289.0,6.608874797821045
2013-08-13,7.866650104522705,7.566880226135254,7.612299919128418,7.848480224609375,76066363.0,6.838402271270752
2013-08-14,7.930230140686035,7.694049835205078,7.857560157775879,7.721310138702393,55192245.0,6.727598667144775
2013-08-15,7.857560157775879,7.585050106048584,7.766729831695557,7.603219985961914,36241219.0,6.624706268310547
2013-08-16,8.366259574890137,7.521460056304932,7.603219985961914,7.539629936218262,79796782.0,6.569300174713135
2013-08-19,7.621379852294922,7.312530040740967,7.357950210571289,7.575960159301758,35922797.0,6.600954532623291
2013-08-20,7.648630142211914,7.439700126647949,7.575960159301758,7.476039886474609,31068580.0,6.513894081115723
2013-08-21,7.5305399894714355,7.376120090484619,7.503290176391602,7.457870006561279,20735166.0,6.4980621337890625
2013-08-22,7.957489967346191,7.630469799041748,7.630469799041748,7.912069797515869,98223317.0,6.893807888031006
2013-08-23,8.157329559326172,7.784890174865723,7.957489967346191,8.084659576416016,113813148.0,7.044185638427734
2013-08-26,8.220919609069824,7.939320087432861,8.09375,8.166419982910156,64190155.0,7.115424156188965
2013-08-27,8.17549991607666,8.01198959350586,8.111909866333008,8.075579643249512,45675534.0,7.0362749099731445
2013-08-28,8.030159950256348,7.821229934692383,8.030159950256348,7.875730037689209,47604208.0,6.862144947052002
2013-08-29,8.05741024017334,7.839399814605713,7.875730037689209,7.912069797515869,29672567.0,6.893807888031006
2013-08-30,8.239089965820312,7.830309867858887,7.884819984436035,8.021069526672363,60005374.0,6.988779544830322
2013-09-02,8.25724983215332,8.021069526672363,8.220919609069824,8.075579643249512,48829758.0,7.0362749099731445
2013-09-03,8.884039878845215,8.039239883422852,8.075579643249512,8.884039878845215,179582786.0,7.740688323974609
2013-09-04,9.038470268249512,8.702369689941406,8.902210235595703,9.020299911499023,132161430.0,7.85941219329834
2013-09-05,9.329150199890137,8.811369895935059,9.020299911499023,8.83862018585205,120789549.0,7.701114177703857
2013-09-06,9.201979637145996,8.738699913024902,8.811369895935059,8.856789588928223,74179138.0,7.716944217681885
2013-09-09,9.165639877319336,8.856789588928223,8.856789588928223,8.902210235595703,74907611.0,7.756520748138428
2013-09-10,9.12930965423584,8.71144962310791,8.847709655761719,9.074810028076172,58881282.0,7.906906604766846
2013-09-11,9.156559944152832,8.784119606018066,9.12930965423584,8.874959945678711,53666061.0,7.732776641845703
2013-09-12,9.083889961242676,8.79319953918457,8.811369895935059,8.920379638671875,44859698.0,7.77235221862793
2013-09-13,9.29281997680664,8.884039878845215,8.97488021850586,9.201979637145996,70205894.0,8.01771068572998
2013-09-16,9.747010231018066,9.17473030090332,9.265569686889648,9.483579635620117,98145307.0,8.263069152832031
2013-09-17,9.801520347595215,9.265569686889648,9.447239875793457,9.283740043640137,73873790.0,8.088948249816895
2013-09-18,9.438159942626953,9.083889961242676,9.265569686889648,9.320070266723633,44216583.0,8.120603561401367
2013-09-23,10.173999786376953,9.320070266723633,9.329150199890137,10.037699699401855,92534750.0,8.74587631225586
2013-09-24,10.128499984741211,9.67434024810791,10.128499984741211,9.946860313415527,57341873.0,8.666728019714355
2013-09-25,10.619099617004395,10.110400199890137,10.173999786376953,10.128499984741211,89702410.0,8.824989318847656
2013-09-26,10.364700317382812,9.919610023498535,10.055899620056152,10.119500160217285,65453809.0,8.817148208618164
2013-09-27,10.609999656677246,10.083100318908691,10.083100318908691,10.564599990844727,80517209.0,9.204964637756348
2013-09-30,11.354900360107422,10.809800148010254,10.818900108337402,10.964300155639648,73012244.0,9.55322551727295
2013-10-08,11.854499816894531,10.809800148010254,10.900699615478516,11.690999984741211,79246175.0,10.1864013671875
2013-10-09,11.790900230407715,11.345800399780273,11.627400398254395,11.690999984741211,67191189.0,10.1864013671875
2013-10-10,12.17240047454834,11.40939998626709,11.627400398254395,11.57289981842041,69888028.0,10.083500862121582
2013-10-11,12.136099815368652,11.16409969329834,11.609199523925781,11.354900360107422,89710115.0,9.893555641174316
2013-10-14,11.627400398254395,11.236800193786621,11.418399810791016,11.354900360107422,61983547.0,9.893555641174316
2013-10-15,11.627400398254395,11.064200401306152,11.300399780273438,11.273099899291992,54239506.0,9.822281837463379
2013-10-16,11.427499771118164,10.673600196838379,11.273099899291992,10.891599655151367,61523881.0,9.489880561828613
2013-10-17,11.263999938964844,10.918800354003906,11.03689956665039,11.136799812316895,55528414.0,9.703524589538574
2013-10-18,11.136799812316895,10.619099617004395,11.109600067138672,10.764399528503418,56646959.0,9.379051208496094
2013-10-21,11.845399856567383,10.855199813842773,10.855199813842773,11.845399856567383,109396405.0,10.320928573608398
2013-10-22,12.308699607849121,11.809100151062012,12.099699974060059,11.909000396728516,106264584.0,10.376343727111816
2013-10-23,11.990699768066406,10.973299980163574,11.954400062561035,11.263999938964844,71231605.0,9.814353942871094
2013-10-24,11.718199729919434,11.009699821472168,11.173199653625488,11.336700439453125,35066615.0,9.87769889831543
2013-10-25,11.86359977722168,11.173199653625488,11.336700439453125,11.363900184631348,67894121.0,9.901397705078125
2013-10-28,12.17240047454834,11.400300025939941,11.45479965209961,11.836299896240234,73107658.0,10.31300163269043
2013-10-29,12.04520034790039,10.682700157165527,11.836299896240234,11.500200271606445,66020712.0,10.020155906677246
2013-10-30,11.600099563598633,10.655400276184082,11.581999778747559,10.937000274658203,66738399.0,9.529438018798828
2013-10-31,11.00059986114502,9.846940040588379,10.973299980163574,9.919610023498535,103610985.0,8.642983436584473
2013-11-01,10.246600151062012,9.883270263671875,9.901439666748047,10.019499778747559,45908864.0,8.730018615722656
2013-11-04,10.491900444030762,10.128499984741211,10.128499984741211,10.355600357055664,34856657.0,9.022862434387207
2013-11-05,10.66450023651123,10.264800071716309,10.264800071716309,10.54640007019043,36594015.0,9.189107894897461
2013-11-06,10.79170036315918,10.228500366210938,10.50100040435791,10.455599784851074,62474349.0,9.109992980957031
2013-11-07,10.464599609375,9.946860313415527,10.446499824523926,10.119500160217285,46301592.0,8.817148208618164
2013-11-08,10.055899620056152,9.737930297851562,9.992280006408691,9.874190330505371,24738879.0,8.603409767150879
2013-11-11,10.337499618530273,9.937769889831543,9.937769889831543,10.25570011138916,30798440.0,8.935820579528809
2013-11-12,10.637200355529785,10.310199737548828,10.328399658203125,10.528200149536133,29766481.0,9.173249244689941
2013-11-13,10.491900444030762,9.974109649658203,10.491900444030762,10.046799659729004,30292642.0,8.753804206848145
2013-11-14,10.428299903869629,10.09220027923584,10.09220027923584,10.346500396728516,37840929.0,9.014934539794922
2013-11-15,11.0733003616333,10.310199737548828,10.337499618530273,10.718999862670898,50254247.0,9.339493751525879
2013-11-18,11.145899772644043,10.809800148010254,10.918800354003906,11.055100440979004,39225023.0,9.632339477539062
2013-11-19,11.309399604797363,10.846199989318848,11.027799606323242,11.091400146484375,30972828.0,9.663966178894043
2013-11-20,11.236800193786621,10.918800354003906,11.145899772644043,11.082300186157227,20902236.0,9.656038284301758
2013-11-21,11.091400146484375,10.809800148010254,11.082300186157227,10.882499694824219,23256144.0,9.481951713562012
2013-11-22,11.055100440979004,10.673600196838379,10.900699615478516,10.746199607849121,24753187.0,9.363194465637207
2013-11-25,10.855199813842773,10.519100189208984,10.673600196838379,10.628100395202637,25100400.0,9.260293006896973
2013-11-26,10.673600196838379,10.355600357055664,10.628100395202637,10.446499824523926,24058126.0,9.10206413269043
2013-11-27,10.9552001953125,10.428299903869629,10.437399864196777,10.855199813842773,34900306.0,9.45816421508789
2013-11-28,11.064200401306152,10.864299774169922,10.87339973449707,10.882499694824219,27305344.0,9.481951713562012
2013-11-29,10.964300155639648,10.718999862670898,10.882499694824219,10.75529956817627,22582303.0,9.371121406555176
2013-12-02,10.691699981689453,10.074000358581543,10.691699981689453,10.192099571228027,38178992.0,8.880404472351074
2013-12-03,10.410099983215332,10.01039981842041,10.228500366210938,10.328399658203125,23104014.0,8.999163627624512
2013-12-04,10.700799942016602,10.273900032043457,10.41919994354248,10.59179973602295,29110705.0,9.22866439819336
2013-12-05,10.718999862670898,10.446499824523926,10.59179973602295,10.528200149536133,18263353.0,9.173249244689941
2013-12-06,10.528200149536133,10.201199531555176,10.519100189208984,10.355600357055664,20186965.0,9.022862434387207
2013-12-09,10.50100040435791,10.146699905395508,10.328399658203125,10.21030044555664,23248407.0,8.896262168884277
2013-12-10,10.30109977722168,9.919610023498535,10.21030044555664,9.992280006408691,37556315.0,8.706299781799316
2013-12-11,9.946860313415527,9.419989585876465,9.946860313415527,9.529000282287598,69283336.0,8.302643775939941
2013-12-12,9.683429718017578,9.42908000946045,9.556249618530273,9.556249618530273,34374754.0,8.326385498046875
2013-12-13,9.665260314941406,9.492659568786621,9.565340042114258,9.519920349121094,24223383.0,8.294731140136719
2013-12-16,9.874190330505371,9.519920349121094,9.601670265197754,9.819680213928223,37593076.0,8.555914878845215
2013-12-17,9.874190330505371,9.59259033203125,9.819680213928223,9.71068000793457,18446038.0,8.460941314697266
2013-12-18,9.79242992401123,9.556249618530273,9.79242992401123,9.565340042114258,12677255.0,8.334307670593262
2013-12-19,9.67434024810791,9.220149993896484,9.62891960144043,9.25648021697998,25151070.0,8.06519603729248
2013-12-20,9.3745698928833,8.820460319519043,9.265569686889648,8.983969688415527,45890944.0,7.827757835388184
2013-12-23,9.065719604492188,8.83862018585205,9.002129554748535,9.029390335083008,20255190.0,7.867332458496094
2013-12-24,9.265569686889648,8.902210235595703,9.074810028076172,9.083889961242676,26140962.0,7.914817810058594
2013-12-25,9.383660316467285,9.047550201416016,9.138389587402344,9.3745698928833,28094151.0,8.168088912963867
2013-12-26,9.865099906921387,9.42908000946045,9.456330299377441,9.483579635620117,43305819.0,8.263069152832031
2013-12-27,9.819680213928223,9.538080215454102,9.538080215454102,9.71068000793457,31524916.0,8.460941314697266
2013-12-30,9.901439666748047,9.610750198364258,9.756099700927734,9.638010025024414,22170274.0,8.397624969482422
2013-12-31,9.846940040588379,9.583499908447266,9.62891960144043,9.737930297851562,25326715.0,8.484685897827148
2014-01-02,9.79242992401123,9.62891960144043,9.683429718017578,9.747010231018066,14434431.0,8.492595672607422
2014-01-03,10.21030044555664,9.856019973754883,9.856019973754883,9.91051959991455,33919502.0,8.635062217712402
2014-01-06,9.901439666748047,9.538080215454102,9.901439666748047,9.610750198364258,17500588.0,8.373872756958008
2014-01-07,10.101300239562988,9.556249618530273,9.556249618530273,10.001399993896484,38346302.0,8.71424674987793
2014-01-08,10.046799659729004,9.67434024810791,10.001399993896484,9.974109649658203,26358114.0,8.690467834472656
2014-01-09,10.182999610900879,9.928689956665039,9.928689956665039,9.955940246582031,35844202.0,8.674638748168945
2014-01-10,9.919610023498535,9.42908000946045,9.901439666748047,9.492659568786621,31457652.0,8.270980834960938
2014-01-13,9.67434024810791,9.074810028076172,9.501749992370605,9.25648021697998,23214793.0,8.06519603729248
2014-01-14,9.201979637145996,8.493439674377441,9.183810234069824,9.120220184326172,45171510.0,7.946473121643066
2014-01-15,9.229229927062988,8.938549995422363,9.074810028076172,9.2110595703125,33444957.0,8.025622367858887
2014-01-16,9.719759941101074,9.2110595703125,9.247400283813477,9.301899909973145,57307566.0,8.104769706726074
2014-01-17,9.301899909973145,9.301899909973145,9.301899909973145,9.301899909973145,0.0,8.104769706726074
2014-01-20,9.301899909973145,9.301899909973145,9.301899909973145,9.301899909973145,0.0,8.104769706726074
2014-01-21,9.301899909973145,9.301899909973145,9.301899909973145,9.301899909973145,0.0,8.104769706726074
2014-01-22,9.301899909973145,9.301899909973145,9.301899909973145,9.301899909973145,0.0,8.104769706726074
2014-01-23,9.301899909973145,9.301899909973145,9.301899909973145,9.301899909973145,0.0,8.104769706726074
2014-01-24,9.301899909973145,9.301899909973145,9.301899909973145,9.301899909973145,0.0,8.104769706726074
2014-01-27,9.863909721374512,9.323419570922852,9.844610214233398,9.477849960327148,47343376.0,8.258076667785645
2014-01-28,9.516449928283691,9.130390167236328,9.477849960327148,9.217260360717773,20509714.0,8.031023979187012
2014-01-29,9.255860328674316,8.927709579467773,9.226909637451172,9.053179740905762,32480064.0,7.888059616088867
2014-01-30,9.429590225219727,9.091790199279785,9.168999671936035,9.140040397644043,34979285.0,7.963742733001709
2014-02-07,9.130390167236328,8.918060302734375,9.120739936828613,9.130390167236328,29830173.0,7.955333709716797
2014-02-10,10.047300338745117,9.217260360717773,9.217260360717773,10.047300338745117,88556094.0,8.754240036010742
2014-02-11,10.08590030670166,9.834959983825684,10.037599563598633,9.941120147705078,55948919.0,8.661725044250488
2014-02-12,9.863909721374512,9.651579856872559,9.863909721374512,9.786700248718262,64076333.0,8.527177810668945
2014-02-13,10.201700210571289,9.738439559936523,9.825309753417969,9.79634952545166,81612253.0,8.5355863571167
2014-02-14,9.89286994934082,9.651579856872559,9.786700248718262,9.883210182189941,46748112.0,8.611268997192383
2014-02-17,9.999030113220215,9.738439559936523,9.960430145263672,9.970080375671387,66483809.0,8.686958312988281
2014-02-18,10.684300422668457,9.902520179748535,9.970080375671387,10.41409969329834,144123085.0,9.073833465576172
2014-02-19,10.442999839782715,10.18239974975586,10.423700332641602,10.336799621582031,52381643.0,9.006482124328613
2014-02-20,10.674599647521973,10.192099571228027,10.43340015411377,10.240300178527832,65865066.0,8.922401428222656
2014-02-21,10.481599807739258,10.037599563598633,10.240300178527832,10.153499603271484,47175691.0,8.846772193908691
2014-02-24,10.346500396728516,9.941120147705078,10.114899635314941,10.317500114440918,40673223.0,8.989665985107422
2014-02-25,10.336799621582031,9.52610969543457,10.317500114440918,9.690179824829102,70050054.0,8.44308090209961
2014-02-26,9.584019660949707,8.995269775390625,9.574359893798828,9.313770294189453,69864263.0,8.115114212036133
2014-02-27,9.738439559936523,9.265509605407715,9.584019660949707,9.304120063781738,76081715.0,8.106704711914062
2014-02-28,9.632269859313965,9.217260360717773,9.362030029296875,9.555060386657715,38034117.0,8.325350761413574
2014-03-03,9.748089790344238,9.400639533996582,9.555060386657715,9.738439559936523,45306942.0,8.485128402709961
2014-03-04,9.699830055236816,9.419939994812012,9.603320121765137,9.516449928283691,35491384.0,8.291707038879395
2014-03-05,9.680529594421387,9.294469833374023,9.632269859313965,9.35237979888916,42369610.0,8.14875316619873
2014-03-06,9.410289764404297,9.130390167236328,9.342729568481445,9.410289764404297,30014089.0,8.199212074279785
2014-03-07,9.680529594421387,9.323419570922852,9.362030029296875,9.44888973236084,40708018.0,8.232842445373535
2014-03-10,9.35237979888916,8.696069717407227,9.313770294189453,8.937359809875488,44647571.0,7.787146091461182
2014-03-11,8.937359809875488,8.609210014343262,8.937359809875488,8.696069717407227,37630190.0,7.576908588409424
2014-03-12,8.773280143737793,8.46442985534668,8.705719947814941,8.773280143737793,26773308.0,7.644182205200195
2014-03-13,8.947010040283203,8.73468017578125,8.744330406188965,8.83119010925293,29480182.0,7.694640636444092
2014-03-14,8.860150337219238,8.65746021270752,8.763629913330078,8.705719947814941,18786440.0,7.585318088531494
2014-03-17,8.83119010925293,8.647809982299805,8.744330406188965,8.821539878845215,27015459.0,7.6862311363220215
2014-03-18,8.956660270690918,8.782939910888672,8.83119010925293,8.83119010925293,32664737.0,7.694640636444092
2014-03-19,8.83119010925293,8.38722038269043,8.83119010925293,8.503040313720703,56450366.0,7.408722400665283
2014-03-20,8.454779624938965,8.068719863891602,8.454779624938965,8.078370094299316,72843108.0,7.038706302642822
2014-03-21,8.358269691467285,7.991509914398193,8.049420356750488,8.271400451660156,48442287.0,7.206893444061279
2014-03-24,8.416179656982422,8.300359725952148,8.377570152282715,8.358269691467285,36503632.0,7.282583236694336
2014-03-25,8.744330406188965,8.300359725952148,8.358269691467285,8.63815975189209,57577785.0,7.526452541351318
2014-03-26,8.753979682922363,8.54164981842041,8.686420440673828,8.676770210266113,26902134.0,7.560092926025391
2014-03-27,8.773280143737793,8.512689590454102,8.63815975189209,8.570599555969238,24679685.0,7.467586040496826
2014-03-28,8.889100074768066,8.522339820861816,8.551300048828125,8.599559783935547,40703829.0,7.492820739746094
2014-03-31,8.821539878845215,8.599559783935547,8.599559783935547,8.696069717407227,24150685.0,7.576908588409424
2014-04-01,8.83119010925293,8.599559783935547,8.715370178222656,8.744330406188965,25499249.0,7.618958950042725
2014-04-02,8.821539878845215,8.705719947814941,8.773280143737793,8.773280143737793,30634792.0,7.644182205200195
2014-04-03,8.995269775390625,8.782939910888672,8.850500106811523,8.850500106811523,34972933.0,7.7114644050598145
2014-04-04,8.90841007232666,8.773280143737793,8.850500106811523,8.850500106811523,22476436.0,7.7114644050598145
2014-04-08,9.014570236206055,8.773280143737793,8.83119010925293,8.98561954498291,39004391.0,7.82919454574585
2014-04-09,9.111089706420898,8.937359809875488,9.024230003356934,9.043530464172363,34805083.0,7.87965202331543
2014-04-10,9.091790199279785,8.927709579467773,9.072480201721191,9.053179740905762,35653327.0,7.888059616088867
2014-04-11,9.014570236206055,8.763629913330078,9.014570236206055,8.792590141296387,44001578.0,7.661008358001709
2014-04-14,9.207610130310059,8.782939910888672,8.782939910888672,9.19795036315918,59695967.0,8.014198303222656
2014-04-15,9.62261962890625,9.130390167236328,9.226909637451172,9.246210098266602,95574799.0,8.056248664855957
2014-04-16,9.487500190734863,9.140040397644043,9.17864990234375,9.313770294189453,50605408.0,8.115114212036133
2014-04-17,9.381329536437988,9.17864990234375,9.37168025970459,9.226909637451172,24870599.0,8.039430618286133
2014-04-18,9.207610130310059,9.082130432128906,9.168999671936035,9.140040397644043,20286976.0,7.963742733001709
2014-04-21,9.555060386657715,9.207610130310059,9.342729568481445,9.255860328674316,75967205.0,8.064656257629395
2014-04-22,9.313770294189453,8.744330406188965,9.265509605407715,9.043530464172363,49950994.0,7.87965202331543
2014-04-23,9.014570236206055,8.773280143737793,9.014570236206055,8.850500106811523,37575635.0,7.7114644050598145
2014-04-24,8.83119010925293,8.686420440673828,8.83119010925293,8.744330406188965,30824124.0,7.618958950042725
2014-04-25,8.792590141296387,8.54164981842041,8.744330406188965,8.56095027923584,23354841.0,7.459178924560547
2014-04-28,8.56095027923584,8.56095027923584,8.56095027923584,8.56095027923584,0.0,7.459178924560547
2014-04-29,8.56095027923584,8.56095027923584,8.56095027923584,8.56095027923584,0.0,7.459178924560547
2014-04-30,8.860150337219238,8.54164981842041,8.705719947814941,8.628510475158691,39782328.0,7.518044471740723
2014-05-05,8.63815975189209,7.933599948883057,8.628510475158691,8.348609924316406,66928281.0,7.274166107177734
2014-05-06,8.54164981842041,8.232799530029297,8.300359725952148,8.483739852905273,40784665.0,7.391905307769775
2014-05-07,8.425829887390137,8.242449760437012,8.396869659423828,8.261750221252441,26248387.0,7.198485851287842
2014-05-08,8.377570152282715,8.165229797363281,8.252099990844727,8.184539794921875,31141518.0,7.131211757659912
2014-05-09,8.232799530029297,8.030110359191895,8.19419002532959,8.078370094299316,29401710.0,7.038706302642822
2014-05-12,8.358269691467285,8.068719863891602,8.17488956451416,8.329310417175293,42587923.0,7.257351398468018
2014-05-13,8.54164981842041,8.348609924316406,8.367919921875,8.396869659423828,37835930.0,7.316215515136719
2014-05-14,8.474080085754395,8.329310417175293,8.445130348205566,8.358269691467285,22282589.0,7.282583236694336
2014-05-15,8.416179656982422,8.116979598999023,8.358269691467285,8.145930290222168,31163697.0,7.09757137298584
2014-05-16,8.19419002532959,8.059069633483887,8.107319831848145,8.165229797363281,20229171.0,7.114387035369873
2014-05-19,8.213489532470703,8.030110359191895,8.165229797363281,8.088020324707031,18984658.0,7.047114372253418
2014-05-20,8.232799530029297,8.107319831848145,8.155579566955566,8.155579566955566,17212745.0,7.105978965759277
2014-05-21,8.329310417175293,8.049420356750488,8.107319831848145,8.319660186767578,23828225.0,7.248943328857422
2014-05-22,8.474080085754395,8.261750221252441,8.358269691467285,8.271400451660156,32901616.0,7.206893444061279
2014-05-23,8.338959693908691,8.126629829406738,8.261750221252441,8.271400451660156,25553380.0,7.206893444061279
2014-05-26,8.435480117797852,8.281049728393555,8.300359725952148,8.425829887390137,29370157.0,7.34144926071167
2014-05-27,8.65746021270752,8.377570152282715,8.522339820861816,8.54164981842041,59284129.0,7.442363262176514
2014-05-28,8.618860244750977,8.435480117797852,8.531990051269531,8.56095027923584,39227990.0,7.459178924560547
2014-05-29,8.63815975189209,8.454779624938965,8.570599555969238,8.46442985534668,37933050.0,7.3750810623168945
2014-05-30,8.753979682922363,8.493390083312988,8.522339820861816,8.570599555969238,55127140.0,7.467586040496826
2014-06-03,8.63815975189209,8.329310417175293,8.589900016784668,8.348609924316406,48660075.0,7.274166107177734
2014-06-04,8.358269691467285,8.09766960144043,8.348609924316406,8.19419002532959,36737162.0,7.139619827270508
2014-06-05,8.338959693908691,8.203840255737305,8.252099990844727,8.29069995880127,36200829.0,7.223710060119629
2014-06-06,8.348609924316406,8.155579566955566,8.29069995880127,8.213489532470703,23393300.0,7.156436443328857
2014-06-09,8.271400451660156,8.126629829406738,8.184539794921875,8.17488956451416,20153729.0,7.122803688049316
2014-06-10,8.319660186767578,8.165229797363281,8.203840255737305,8.300359725952148,26556226.0,7.232126712799072
2014-06-11,8.435480117797852,8.261750221252441,8.310009956359863,8.396869659423828,32247208.0,7.316215515136719
2014-06-12,8.46442985534668,8.319660186767578,8.396869659423828,8.445130348205566,31354615.0,7.3582658767700195
2014-06-13,8.589900016784668,8.358269691467285,8.396869659423828,8.570599555969238,48278102.0,7.467586040496826
2014-06-16,8.531990051269531,8.425829887390137,8.531990051269531,8.445130348205566,32910646.0,7.474253177642822
2014-06-17,8.435480117797852,8.252099990844727,8.435480117797852,8.281049728393555,30037731.0,7.32903528213501
2014-06-18,8.338959693908691,8.252099990844727,8.281049728393555,8.300359725952148,19436995.0,7.34612512588501
2014-06-19,8.348609924316406,8.010809898376465,8.319660186767578,8.068719863891602,35448301.0,7.141115188598633
2014-06-20,8.126629829406738,7.991509914398193,8.078370094299316,8.107319831848145,22433541.0,7.175277233123779
2014-06-23,8.213489532470703,8.09766960144043,8.116979598999023,8.155579566955566,21582708.0,7.217988967895508
2014-06-24,8.184539794921875,8.059069633483887,8.145930290222168,8.126629829406738,24333700.0,7.1923675537109375
2014-06-25,8.136280059814453,8.02046012878418,8.126629829406738,8.088020324707031,18773218.0,7.158195972442627
2014-06-26,8.184539794921875,8.09766960144043,8.126629829406738,8.136280059814453,22496874.0,7.2009077072143555
2014-06-27,8.184539794921875,8.088020324707031,8.155579566955566,8.155579566955566,21650323.0,7.217988967895508
2014-06-30,8.223139762878418,8.136280059814453,8.155579566955566,8.19419002532959,24341745.0,7.25216007232666
2014-07-01,8.367919921875,8.203840255737305,8.232799530029297,8.348609924316406,40659187.0,7.388827323913574
2014-07-02,8.396869659423828,8.252099990844727,8.358269691467285,8.348609924316406,27785275.0,7.388827323913574
2014-07-03,8.445130348205566,8.271400451660156,8.348609924316406,8.377570152282715,35650726.0,7.414458751678467
2014-07-04,8.38722038269043,8.252099990844727,8.377570152282715,8.29069995880127,31317665.0,7.337575435638428
2014-07-07,8.329310417175293,8.203840255737305,8.242449760437012,8.261750221252441,26245654.0,7.311954021453857
2014-07-08,8.271400451660156,8.155579566955566,8.261750221252441,8.213489532470703,26588906.0,7.2692413330078125
2014-07-09,8.223139762878418,8.059069633483887,8.203840255737305,8.068719863891602,37581430.0,7.141115188598633
2014-07-10,8.184539794921875,8.059069633483887,8.107319831848145,8.145930290222168,29228354.0,7.209449291229248
2014-07-11,8.425829887390137,8.155579566955566,8.165229797363281,8.396869659423828,71904934.0,7.431539535522461
2014-07-14,8.63815975189209,8.396869659423828,8.406519889831543,8.551300048828125,61944850.0,7.568215370178223
2014-07-15,8.580249786376953,8.396869659423828,8.580249786376953,8.503040313720703,36304921.0,7.5255045890808105
2014-07-16,8.512689590454102,8.416179656982422,8.503040313720703,8.46442985534668,28104221.0,7.4913330078125
2014-07-17,8.474080085754395,8.319660186767578,8.46442985534668,8.38722038269043,25954047.0,7.422999382019043
2014-07-18,8.531990051269531,8.310009956359863,8.329310417175293,8.445130348205566,31582342.0,7.474253177642822
2014-07-21,8.531990051269531,8.367919921875,8.46442985534668,8.406519889831543,22594294.0,7.440080642700195
2014-07-22,8.63815975189209,8.338959693908691,8.396869659423828,8.599559783935547,65551334.0,7.610928535461426
2014-07-23,8.73468017578125,8.522339820861816,8.647809982299805,8.589900016784668,48483035.0,7.6023783683776855
2014-07-24,8.763629913330078,8.580249786376953,8.628510475158691,8.753979682922363,57272047.0,7.747594356536865
2014-07-25,8.821539878845215,8.705719947814941,8.782939910888672,8.792590141296387,46910552.0,7.781766891479492
2014-07-28,8.975970268249512,8.744330406188965,8.792590141296387,8.956660270690918,77578917.0,7.926975250244141
2014-07-29,8.995269775390625,8.869799613952637,8.947010040283203,8.995269775390625,56827462.0,7.961145877838135
2014-07-30,9.00492000579834,8.802240371704102,8.966320037841797,8.821539878845215,52913073.0,7.807387828826904
2014-07-31,8.889100074768066,8.763629913330078,8.821539878845215,8.869799613952637,43830070.0,7.850100040435791
2014-08-01,8.937359809875488,8.715370178222656,8.83119010925293,8.725029945373535,51137221.0,7.721973419189453
2014-08-04,8.869799613952637,8.744330406188965,8.744330406188965,8.860150337219238,40392421.0,7.841560363769531
2014-08-05,8.918060302734375,8.763629913330078,8.879449844360352,8.83119010925293,38513696.0,7.815929412841797
2014-08-06,8.8118896484375,8.705719947814941,8.792590141296387,8.763629913330078,46578092.0,7.756135940551758
2014-08-07,8.995269775390625,8.715370178222656,8.763629913330078,8.966320037841797,91641424.0,7.9355244636535645
2014-08-08,9.024230003356934,8.879449844360352,8.966320037841797,8.937359809875488,56670570.0,7.90989351272583
2014-08-11,9.149700164794922,8.947010040283203,8.966320037841797,9.1014404296875,64174816.0,8.055110931396484
2014-08-12,9.159350395202637,9.024230003356934,9.082130432128906,9.091790199279785,45370984.0,8.04656982421875
2014-08-13,9.130390167236328,8.8118896484375,9.111089706420898,8.937359809875488,49975169.0,7.90989351272583
2014-08-14,8.966320037841797,8.83119010925293,8.918060302734375,8.869799613952637,37802533.0,7.850100040435791
2014-08-15,8.966320037841797,8.860150337219238,8.889100074768066,8.937359809875488,36213085.0,7.90989351272583
2014-08-18,9.043530464172363,8.889100074768066,8.995269775390625,8.956660270690918,43823239.0,7.926975250244141
2014-08-19,8.995269775390625,8.850500106811523,8.975970268249512,8.918060302734375,46068618.0,7.8928117752075195
2014-08-20,9.043530464172363,8.869799613952637,8.918060302734375,8.947010040283203,47643798.0,7.918434143066406
2014-08-21,8.975970268249512,8.792590141296387,8.927709579467773,8.850500106811523,36653110.0,7.833019256591797
2014-08-22,8.947010040283203,8.821539878845215,8.850500106811523,8.898750305175781,35535316.0,7.875723838806152
2014-08-25,8.927709579467773,8.792590141296387,8.898750305175781,8.802240371704102,32004706.0,7.79030704498291
2014-08-26,8.860150337219238,8.589900016784668,8.802240371704102,8.618860244750977,41614154.0,7.628010272979736
2014-08-27,8.667119979858398,8.54164981842041,8.618860244750977,8.599559783935547,31631394.0,7.610928535461426
2014-08-28,8.840849876403809,8.618860244750977,8.667119979858398,8.686420440673828,44113572.0,7.687802314758301
2014-08-29,8.782939910888672,8.667119979858398,8.705719947814941,8.773280143737793,21406749.0,7.764676094055176
2014-09-01,8.860150337219238,8.744330406188965,8.782939910888672,8.83119010925293,37733123.0,7.815929412841797
2014-09-02,9.120739936828613,8.937359809875488,8.956660270690918,9.033880233764648,87704456.0,7.995317459106445
2014-09-03,9.603320121765137,9.033880233764648,9.043530464172363,9.574359893798828,179934140.0,8.473662376403809
2014-09-04,9.612970352172852,9.400639533996582,9.535759925842285,9.535759925842285,97258614.0,8.439499855041504
2014-09-05,9.757740020751953,9.458550453186035,9.641929626464844,9.593669891357422,88996649.0,8.490751266479492
2014-09-09,9.91217041015625,9.516449928283691,9.651579856872559,9.71914005279541,99344149.0,8.601798057556152
2014-09-10,9.89286994934082,9.62261962890625,9.709489822387695,9.71914005279541,75125439.0,8.601798057556152
2014-09-11,10.056900024414062,9.748089790344238,9.786700248718262,9.960430145263672,121889729.0,8.815348625183105
2014-09-12,9.9893798828125,9.777050018310547,9.902520179748535,9.921819686889648,57784348.0,8.781176567077637
2014-09-15,10.18239974975586,9.81564998626709,10.114899635314941,9.854260444641113,93197983.0,8.721384048461914
2014-09-16,9.844610214233398,9.390979766845703,9.834959983825684,9.410289764404297,106135487.0,8.32845401763916
2014-09-17,9.52610969543457,9.304120063781738,9.419939994812012,9.477849960327148,56616417.0,8.388246536254883
2014-09-18,9.506799697875977,9.381329536437988,9.487500190734863,9.497150421142578,41295382.0,8.405328750610352
2014-09-19,9.506799697875977,9.342729568481445,9.487500190734863,9.468199729919434,56569139.0,8.379706382751465
2014-09-22,9.603320121765137,9.35237979888916,9.439240455627441,9.429590225219727,57231745.0,8.345535278320312
2014-09-23,9.603320121765137,9.390979766845703,9.390979766845703,9.555060386657715,47687269.0,8.456582069396973
2014-09-24,9.728790283203125,9.477849960327148,9.535759925842285,9.680529594421387,59964611.0,8.567625999450684
2014-09-25,9.883210182189941,9.62261962890625,9.690179824829102,9.641929626464844,68644384.0,8.533463478088379
2014-09-26,9.844610214233398,9.603320121765137,9.632269859313965,9.699830055236816,47894020.0,8.584707260131836
2014-09-29,9.825309753417969,9.62261962890625,9.738439559936523,9.680529594421387,53621114.0,8.567625999450684
2014-09-30,9.71914005279541,9.584019660949707,9.690179824829102,9.62261962890625,44751877.0,8.516373634338379
2014-10-08,9.728790283203125,9.641929626464844,9.641929626464844,9.699830055236816,47309946.0,8.584707260131836
2014-10-09,9.805999755859375,9.632269859313965,9.71914005279541,9.71914005279541,55884155.0,8.601798057556152
2014-10-10,9.71914005279541,9.487500190734863,9.709489822387695,9.52610969543457,64066820.0,8.430959701538086
2014-10-13,9.487500190734863,9.27517032623291,9.487500190734863,9.381329536437988,53193649.0,8.302823066711426
2014-10-14,9.419939994812012,9.226909637451172,9.35237979888916,9.304120063781738,53687323.0,8.234489440917969
2014-10-15,9.362030029296875,9.236559867858887,9.294469833374023,9.362030029296875,38882225.0,8.285741806030273
2014-10-16,9.37168025970459,9.19795036315918,9.313770294189453,9.226909637451172,41890820.0,8.166155815124512
2014-10-17,9.333069801330566,9.17864990234375,9.207610130310059,9.304120063781738,38604134.0,8.234489440917969
2014-10-20,9.410289764404297,9.27517032623291,9.333069801330566,9.37168025970459,37602873.0,8.294281959533691
2014-10-21,9.419939994812012,9.255860328674316,9.400639533996582,9.265509605407715,31839141.0,8.200318336486816
2014-10-22,9.313770294189453,9.217260360717773,9.265509605407715,9.226909637451172,24119668.0,8.166155815124512
2014-10-23,9.246210098266602,8.898750305175781,9.226909637451172,8.918060302734375,52257909.0,7.8928117752075195
2014-10-24,8.98561954498291,8.869799613952637,8.927709579467773,8.956660270690918,29180338.0,7.926975250244141
2014-10-27,9.043530464172363,8.889100074768066,8.98561954498291,9.014570236206055,24756782.0,7.978226661682129
2014-10-28,9.226909637451172,9.043530464172363,9.062829971313477,9.217260360717773,37903440.0,8.157615661621094
2014-10-29,9.313770294189453,9.19795036315918,9.27517032623291,9.294469833374023,50312973.0,8.22594928741455
2014-10-30,9.400639533996582,9.246210098266602,9.304120063781738,9.342729568481445,58287173.0,8.268660545349121
2014-10-31,9.419939994812012,9.284819602966309,9.37168025970459,9.37168025970459,50505417.0,8.294281959533691
2014-11-03,9.487500190734863,9.313770294189453,9.390979766845703,9.362030029296875,50692487.0,8.285741806030273
2014-11-04,9.89286994934082,9.468199729919434,9.468199729919434,9.805999755859375,195155943.0,8.678671836853027
2014-11-05,10.008700370788574,9.632269859313965,9.931469917297363,9.651579856872559,120820427.0,8.542004585266113
2014-11-06,9.805999755859375,9.62261962890625,9.651579856872559,9.738439559936523,79000525.0,8.618878364562988
2014-11-07,10.01830005645752,9.612970352172852,9.844610214233398,9.651579856872559,123074952.0,8.542004585266113
2014-11-10,10.008700370788574,9.699830055236816,9.699830055236816,9.950779914855957,127147661.0,8.806807518005371
2014-11-11,10.346500396728516,9.863909721374512,10.18239974975586,9.9893798828125,187200008.0,8.84096908569336
2014-11-12,10.105199813842773,9.767399787902832,9.979729652404785,9.960430145263672,89540621.0,8.815348625183105
2014-11-13,10.105199813842773,9.709489822387695,10.01830005645752,9.738439559936523,97398597.0,8.618878364562988
2014-11-14,9.670880317687988,9.516449928283691,9.661230087280273,9.612970352172852,59694746.0,8.507833480834961
2014-11-17,9.748089790344238,9.584019660949707,9.690179824829102,9.641929626464844,54239731.0,8.533463478088379
2014-11-18,9.71914005279541,9.555060386657715,9.641929626464844,9.584019660949707,46983414.0,8.482211112976074
2014-11-19,9.680529594421387,9.487500190734863,9.584019660949707,9.651579856872559,45080818.0,8.542004585266113
2014-11-20,9.970080375671387,9.728790283203125,9.728790283203125,9.844610214233398,98049064.0,8.712843894958496
2014-11-21,9.863909721374512,9.699830055236816,9.825309753417969,9.825309753417969,64728234.0,8.695762634277344
2014-11-24,10.153499603271484,9.825309753417969,9.941120147705078,10.008700370788574,127369866.0,8.858068466186523
2014-11-25,10.153499603271484,9.960430145263672,10.08590030670166,10.056900024414062,97848569.0,8.900727272033691
2014-11-26,10.153499603271484,9.854260444641113,10.047300338745117,9.950779914855957,106512366.0,8.806807518005371
2014-11-27,10.06659984588623,9.825309753417969,9.9893798828125,9.921819686889648,92317576.0,8.781176567077637
2014-11-28,9.9893798828125,9.786700248718262,9.921819686889648,9.9893798828125,100856904.0,8.84096908569336
2014-12-01,10.143799781799316,9.844610214233398,9.960430145263672,9.941120147705078,106947929.0,8.798257827758789
2014-12-02,10.076199531555176,9.89286994934082,9.941120147705078,10.01830005645752,108125169.0,8.866564750671387
2014-12-03,10.568499565124512,10.037599563598633,10.095499992370605,10.452699661254883,221261892.0,9.251025199890137
2014-12-04,10.800100326538086,10.375399589538574,10.452699661254883,10.664999961853027,175454474.0,9.438919067382812
2014-12-05,10.809800148010254,9.941120147705078,10.684300422668457,10.278900146484375,177263614.0,9.097207069396973
2014-12-08,10.964200019836426,10.163100242614746,10.278900146484375,10.935199737548828,213088139.0,9.678054809570312
2014-12-09,11.755599975585938,10.510600090026855,10.954500198364258,10.713299751281738,323870108.0,9.48166561126709
2014-12-10,11.533599853515625,10.751899719238281,10.906299591064453,11.466099739074707,196174297.0,10.147920608520508
2014-12-11,11.890700340270996,11.224800109863281,11.552900314331055,11.379199981689453,177441736.0,10.07101058959961
2014-12-12,11.591500282287598,11.17650032043457,11.437100410461426,11.331000328063965,105550167.0,10.028352737426758
2014-12-15,11.774900436401367,11.031800270080566,11.215100288391113,11.678400039672852,153899563.0,10.335813522338867
2014-12-16,11.755599975585938,11.475700378417969,11.697699546813965,11.668800354003906,137330174.0,10.327319145202637
2014-12-17,11.919699668884277,11.34060001373291,11.774900436401367,11.514300346374512,152804147.0,10.190580368041992
2014-12-18,11.842499732971191,11.350299835205078,11.437100410461426,11.620499610900879,128358026.0,10.284570693969727
2014-12-19,11.919699668884277,11.195799827575684,11.494999885559082,11.90999984741211,178446841.0,10.540789604187012
2014-12-22,13.029600143432617,11.919699668884277,12.238200187683105,12.286499977111816,245356760.0,10.874007225036621
2014-12-23,12.479499816894531,11.774900436401367,12.354000091552734,11.871399879455566,123037102.0,10.506627082824707
2014-12-24,11.996899604797363,11.388899803161621,11.919699668884277,11.552900314331055,133891345.0,10.224742889404297
2014-12-25,12.218899726867676,11.427499771118164,11.630200386047363,12.209199905395508,135574997.0,10.80559253692627
2014-12-26,12.498800277709961,12.054800033569336,12.16100025177002,12.276800155639648,145502924.0,10.8654203414917
2014-12-29,12.527700424194336,11.968000411987305,12.32509994506836,12.228500366210938,137222198.0,10.822673797607422
2014-12-30,12.16100025177002,11.678400039672852,12.14169979095459,11.746000289916992,110520579.0,10.39564323425293
2014-12-31,12.131999969482422,11.726699829101562,11.726699829101562,11.948699951171875,89689337.0,10.575040817260742
2015-01-05,12.498800277709961,12.054800033569336,12.247900009155273,12.354000091552734,143744904.0,10.933745384216309
2015-01-06,13.319199562072754,12.354000091552734,12.363699913024902,12.971699714660645,244495981.0,11.480432510375977
2015-01-07,13.116499900817871,12.633899688720703,12.740099906921387,12.9621000289917,140639526.0,11.471936225891113
2015-01-08,13.319199562072754,12.720800399780273,13.145400047302246,12.77869987487793,133436071.0,11.309621810913086
2015-01-09,12.933099746704102,12.41189956665039,12.68220043182373,12.440899848937988,121270238.0,11.010656356811523
2015-01-12,12.6628999710083,12.180299758911133,12.450499534606934,12.296099662780762,83685486.0,10.882502555847168
2015-01-13,12.633899688720703,12.305800437927246,12.41189956665039,12.450499534606934,59350693.0,11.019150733947754
2015-01-14,12.691800117492676,12.054800033569336,12.460200309753418,12.14169979095459,81815244.0,10.74585247039795
2015-01-15,12.421600341796875,11.939000129699707,12.209199905395508,12.41189956665039,78029708.0,10.98498821258545
2015-01-16,12.933099746704102,12.363699913024902,12.527700424194336,12.740099906921387,119143305.0,11.275459289550781
2015-01-19,13.06820011138916,11.852100372314453,12.305800437927246,12.209199905395508,190366605.0,10.80559253692627
2015-01-20,12.479499816894531,12.083800315856934,12.209199905395508,12.421600341796875,126488550.0,10.993575096130371
2015-01-21,12.94279956817627,12.421600341796875,12.498800277709961,12.826899528503418,142909648.0,11.352279663085938
2015-01-22,12.952400207519531,12.61460018157959,12.884900093078613,12.77869987487793,98471815.0,11.309621810913086
2015-01-23,12.981399536132812,12.508399963378906,12.94279956817627,12.59529972076416,108017698.0,11.147306442260742
2015-01-26,12.855899810791016,12.498800277709961,12.59529972076416,12.836600303649902,112053329.0,11.360864639282227
2015-01-27,12.884900093078613,12.354000091552734,12.836600303649902,12.604999542236328,108633952.0,11.155890464782715
2015-01-28,12.643600463867188,12.354000091552734,12.498800277709961,12.450499534606934,78555450.0,11.019150733947754
2015-01-29,12.585700035095215,12.315400123596191,12.402299880981445,12.354000091552734,68081329.0,10.933745384216309
2015-01-30,12.469799995422363,11.832799911499023,12.402299880981445,11.852100372314453,114452972.0,10.489545822143555
2015-02-02,11.717000007629395,11.437100410461426,11.70740032196045,11.475700378417969,87566902.0,10.156417846679688
2015-02-03,11.746000289916992,11.494999885559082,11.543299674987793,11.678400039672852,64095510.0,10.335813522338867
2015-02-04,11.755599975585938,11.379199981689453,11.736300468444824,11.40820026397705,81178958.0,10.096677780151367
2015-02-05,11.610799789428711,11.002799987792969,11.572199821472168,11.012499809265137,119756590.0,9.746468544006348
2015-02-06,11.137900352478027,10.88700008392334,10.954500198364258,10.983499526977539,66119823.0,9.720802307128906
2015-02-09,11.118599891662598,10.973799705505371,11.022100448608398,11.05109977722168,40931418.0,9.780631065368652
2015-02-10,11.099300384521484,10.86769962310791,11.05109977722168,11.089699745178223,57795683.0,9.814793586730957
2015-02-11,11.32129955291748,11.099300384521484,11.118599891662598,11.234399795532227,46745250.0,9.942858695983887
2015-02-12,11.35990047454834,11.118599891662598,11.224800109863281,11.282699584960938,38504139.0,9.98560619354248
2015-02-13,11.668800354003906,11.331000328063965,11.331000328063965,11.475700378417969,78704649.0,10.156417846679688
2015-02-16,11.717000007629395,11.485400199890137,11.485400199890137,11.668800354003906,55042538.0,10.327319145202637
2015-02-17,11.784600257873535,11.543299674987793,11.736300468444824,11.581899642944336,45242258.0,10.250408172607422
2015-02-25,11.68809986114502,11.437100410461426,11.630200386047363,11.466099739074707,46116431.0,10.147920608520508
2015-02-26,11.823200225830078,11.350299835205078,11.466099739074707,11.81350040435791,84820616.0,10.455384254455566
2015-02-27,11.890700340270996,11.736300468444824,11.803899765014648,11.765299797058105,62586259.0,10.412723541259766
2015-03-02,12.16100025177002,11.803899765014648,11.890700340270996,12.122400283813477,97634761.0,10.728771209716797
2015-03-03,12.131999969482422,11.784600257873535,12.064499855041504,11.81350040435791,80233326.0,10.455384254455566
2015-03-04,11.939000129699707,11.726699829101562,11.900400161743164,11.852100372314453,50854681.0,10.489545822143555
2015-03-05,11.852100372314453,11.562600135803223,11.852100372314453,11.649499893188477,59735522.0,10.310237884521484
2015-03-06,11.968000411987305,11.581899642944336,11.649499893188477,11.784600257873535,65065507.0,10.429805755615234
2015-03-09,11.852100372314453,11.552900314331055,11.755599975585938,11.81350040435791,52714404.0,10.455384254455566
2015-03-10,12.16100025177002,11.832799911499023,11.881099700927734,11.996899604797363,89758820.0,10.61769962310791
2015-03-11,12.14169979095459,11.852100372314453,12.016200065612793,11.919699668884277,54734329.0,10.549373626708984
2015-03-12,12.238200187683105,11.948699951171875,11.948699951171875,12.093400001525879,85234341.0,10.703104972839355
2015-03-13,12.315400123596191,11.939000129699707,12.209199905395508,12.035499572753906,69736912.0,10.651861190795898
2015-03-16,12.218899726867676,12.016200065612793,12.064499855041504,12.199600219726562,102005956.0,10.797097206115723
2015-03-17,12.41189956665039,12.189900398254395,12.238200187683105,12.344400405883789,112854058.0,10.925250053405762
2015-03-18,12.720800399780273,12.354000091552734,12.460200309753418,12.711099624633789,151032876.0,11.24979305267334
2015-03-19,12.846199989318848,12.566399574279785,12.691800117492676,12.817299842834473,144247619.0,11.34378433227539
2015-03-20,13.010299682617188,12.566399574279785,12.884900093078613,12.711099624633789,123531691.0,11.24979305267334
2015-03-23,12.971699714660645,12.672499656677246,12.730400085449219,12.9621000289917,166130441.0,11.471936225891113
2015-03-24,13.077899932861328,12.469799995422363,13.029600143432617,12.720800399780273,152535868.0,11.258378028869629
2015-03-25,12.981399536132812,12.672499656677246,12.759400367736816,12.904199600219727,147365928.0,11.420692443847656
2015-03-26,13.290200233459473,12.759400367736816,12.913800239562988,12.991000175476074,161537629.0,11.497513771057129
2015-03-27,13.560500144958496,12.788299560546875,13.039299964904785,13.502599716186523,216170002.0,11.950299263000488
2015-03-30,14.660699844360352,13.975500106811523,13.985099792480469,14.303600311279297,282893180.0,12.65921401977539
2015-03-31,14.419500350952148,13.840399742126465,14.419500350952148,13.907899856567383,197266995.0,12.309005737304688
2015-04-01,15.297800064086914,13.927200317382812,13.927200317382812,15.297800064086914,214762031.0,13.539117813110352
2015-04-02,16.0216007232666,15.249500274658203,15.635600090026855,15.683799743652344,370054871.0,13.880741119384766
2015-04-03,15.529399871826172,15.172300338745117,15.423199653625488,15.500399589538574,193685531.0,13.718424797058105
2015-04-07,16.079500198364258,15.461799621582031,15.654899597167969,15.635600090026855,218213713.0,13.838083267211914
2015-04-08,15.82859992980957,14.998600006103516,15.654899597167969,15.452199935913086,197199634.0,13.67576789855957
2015-04-09,15.442500114440918,14.766900062561035,15.403900146484375,15.39430046081543,177440757.0,13.624524116516113
2015-04-10,16.56209945678711,15.345999717712402,15.423199653625488,16.243600845336914,282791152.0,14.376185417175293
2015-04-13,16.243600845336914,16.243600845336914,16.243600845336914,16.243600845336914,0.0,14.376185417175293
2015-04-14,17.353500366210938,16.21470069885254,17.179800033569336,16.272600173950195,289476479.0,14.40185260772705
2015-04-15,16.26289939880371,15.230199813842773,16.26289939880371,15.471500396728516,190536509.0,13.692849159240723
2015-04-16,16.21470069885254,15.152999877929688,15.297800064086914,15.954099655151367,176907754.0,14.119966506958008
2015-04-17,16.919200897216797,16.002300262451172,16.291900634765625,16.687599182128906,292034842.0,14.76914119720459
2015-04-20,18.3572998046875,16.475200653076172,16.697200775146484,17.893999099731445,431811973.0,15.836852073669434
2015-04-21,18.09670066833496,16.938499450683594,17.758899688720703,17.633399963378906,243688332.0,15.606208801269531
2015-04-22,18.202899932861328,17.652700424194336,18.02910041809082,17.768600463867188,247869688.0,15.72586727142334
2015-04-23,18.89780044555664,17.807199478149414,17.807199478149414,18.048500061035156,274508154.0,15.973587036132812
2015-04-24,17.758899688720703,17.08329963684082,17.55620002746582,17.46940040588379,216255962.0,15.461065292358398
2015-04-27,17.826499938964844,17.179800033569336,17.662399291992188,17.546600341796875,199494871.0,15.529391288757324
2015-04-28,17.527299880981445,16.407699584960938,17.46940040588379,16.56209945678711,199637127.0,14.65807056427002
2015-04-29,17.160499572753906,16.427000045776367,16.687599182128906,16.784099578857422,121970786.0,14.854548454284668
2015-04-30,17.53689956665039,16.812999725341797,16.812999725341797,16.977100372314453,135926488.0,15.025360107421875
2015-05-04,17.45009994506836,16.61039924621582,16.977100372314453,17.343900680541992,144506562.0,15.349990844726562
2015-05-05,17.314899444580078,16.21470069885254,17.314899444580078,16.253299713134766,145386073.0,14.384771347045898
2015-05-06,16.552499771118164,15.326700210571289,16.359399795532227,15.683799743652344,146776590.0,13.880741119384766
2015-05-07,15.915499687194824,15.442500114440918,15.59689998626709,15.538999557495117,91069781.0,13.752588272094727
2015-05-08,15.925100326538086,15.452199935913086,15.741700172424316,15.838199615478516,102946194.0,14.017391204833984
2015-05-11,16.359399795532227,15.818900108337402,16.0216007232666,16.359399795532227,134086864.0,14.478672981262207
2015-05-12,16.861299514770508,16.427000045776367,16.427000045776367,16.64900016784668,155921773.0,14.734979629516602
2015-05-13,17.03499984741211,16.311199188232422,16.71649932861328,16.417299270629883,148849711.0,14.529915809631348
2015-05-14,16.92889976501465,16.446300506591797,16.446300506591797,16.697200775146484,145198754.0,14.777639389038086
2015-05-15,16.64900016784668,15.876799583435059,16.64900016784668,15.9443998336792,128253018.0,14.111382484436035
2015-05-18,16.455900192260742,15.857500076293945,15.9443998336792,16.079500198364258,107459540.0,14.230950355529785
2015-05-19,17.353500366210938,16.0216007232666,16.079500198364258,17.247400283813477,228241724.0,15.264585494995117
2015-05-20,17.720300674438477,17.025400161743164,17.372800827026367,17.092899322509766,235572315.0,15.127846717834473
2015-05-21,17.614099502563477,17.15089988708496,17.179800033569336,17.459699630737305,162962302.0,15.452478408813477
2015-05-22,17.85540008544922,17.285999298095703,17.662399291992188,17.845800399780273,236288014.0,15.794194221496582
2015-05-25,18.299400329589844,17.720300674438477,17.845800399780273,18.202899932861328,242391484.0,16.110239028930664
2015-05-26,19.187299728393555,18.241500854492188,18.241500854492188,18.666200637817383,260646393.0,16.52027702331543
2015-05-27,18.521400451660156,17.662399291992188,18.511699676513672,17.845800399780273,280598178.0,15.794194221496582
2015-05-28,18.02910041809082,16.26289939880371,17.826499938964844,16.340099334716797,233425471.0,14.461591720581055
2015-05-29,16.75510025024414,15.442500114440918,16.311199188232422,16.36910057067871,165948820.0,14.487257957458496
2015-06-01,17.208799362182617,16.407699584960938,16.407699584960938,17.10260009765625,151536115.0,15.136430740356445
2015-06-02,17.46940040588379,16.890300750732422,17.199100494384766,17.440399169921875,175749049.0,15.43539810180664
2015-06-03,17.527299880981445,16.80340003967285,17.45009994506836,17.13159942626953,154722123.0,15.16209888458252
2015-06-04,17.932600021362305,16.407699584960938,17.314899444580078,17.913299560546875,236732448.0,15.853931427001953
2015-06-05,19.708499908447266,18.260799407958984,18.260799407958984,19.467199325561523,468409670.0,17.229188919067383
2015-06-08,19.689199447631836,18.569599151611328,19.689199447631836,19.167999267578125,307616772.0,16.964385986328125
2015-06-09,19.65060043334961,18.762699127197266,19.19700050354004,19.31279945373535,235247986.0,17.09254264831543
2015-06-10,19.283899307250977,18.820600509643555,18.975000381469727,18.888099670410156,186508929.0,16.716663360595703
2015-06-11,19.061899185180664,18.33799934387207,18.83989906311035,18.598600387573242,162663335.0,16.46044921875
2015-06-12,18.945999145507812,18.3572998046875,18.695100784301758,18.63719940185547,173750045.0,16.494609832763672
2015-06-15,19.17770004272461,18.55030059814453,18.79159927368164,18.83989906311035,208249098.0,16.67400550842285
2015-06-16,18.617900848388672,17.218399047851562,18.502099990844727,17.372800827026367,202104260.0,15.375569343566895
2015-06-17,17.720300674438477,16.677900314331055,17.372800827026367,17.62380027770996,157371639.0,15.597716331481934
2015-06-18,17.59480094909668,16.552499771118164,17.59480094909668,16.687599182128906,128968572.0,14.76914119720459
2015-06-19,16.58139991760254,15.259099960327148,16.407699584960938,15.30739974975586,131572193.0,13.547612190246582
2015-06-23,15.896100044250488,14.380900382995605,15.297800064086914,15.789999961853027,128030814.0,13.974733352661133
2015-06-24,16.388399124145508,15.751399993896484,16.079500198364258,16.069900512695312,148614007.0,14.222455024719238
2015-06-25,16.243600845336914,14.86340045928955,16.166400909423828,15.152999877929688,130712542.0,13.410964012145996
2015-06-26,14.902000427246094,13.637700080871582,14.766900062561035,13.637700080871582,164879748.0,12.069867134094238
2015-06-29,14.226400375366211,12.286499977111816,14.091300010681152,12.991000175476074,191700810.0,11.497513771057129
2015-06-30,14.293999671936035,12.643600463867188,12.971699714660645,14.293999671936035,192175408.0,12.650717735290527
2015-07-01,15.095100402832031,13.898300170898438,14.477399826049805,14.043000221252441,218350830.0,12.428574562072754
2015-07-02,14.67039966583252,13.029600143432617,14.39050006866455,13.907899856567383,167573880.0,12.309005737304688
2015-07-03,14.57390022277832,12.749699592590332,13.93690013885498,13.907899856567383,181300811.0,12.309005737304688
2015-07-06,15.297800064086914,13.994799613952637,15.297800064086914,14.67039966583252,245565291.0,12.983844757080078
2015-07-07,14.641400337219238,13.203399658203125,14.371199607849121,13.203399658203125,257074400.0,11.68549633026123
2015-07-08,12.68220043182373,11.881099700927734,11.881099700927734,11.881099700927734,231461990.0,10.51521110534668
2015-07-09,11.881099700927734,11.881099700927734,11.881099700927734,11.881099700927734,0.0,10.51521110534668
2015-07-10,11.881099700927734,11.881099700927734,11.881099700927734,11.881099700927734,0.0,10.51521110534668
2015-07-13,11.881099700927734,11.881099700927734,11.881099700927734,11.881099700927734,0.0,10.51521110534668
2015-07-14,13.06820011138916,13.06820011138916,13.06820011138916,13.06820011138916,7801045.0,11.565839767456055
2015-07-15,14.371199607849121,13.06820011138916,14.371199607849121,13.589400291442871,308490868.0,12.027120590209961
2015-07-16,14.091300010681152,12.59529972076416,13.406000137329102,13.93690013885498,158257862.0,12.334671020507812
2015-07-17,15.008199691772461,13.93690013885498,14.004400253295898,14.766900062561035,187640324.0,13.06925106048584
2015-07-20,15.201199531555176,14.477399826049805,14.95989990234375,14.747599601745605,182162816.0,13.052168846130371
2015-07-21,14.940600395202637,14.32289981842041,14.50629997253418,14.766900062561035,122277629.0,13.06925106048584
2015-07-22,15.133700370788574,14.487000465393066,14.921299934387207,14.950300216674805,136505074.0,13.2315673828125
2015-07-23,14.97920036315918,14.52560043334961,14.815199851989746,14.921299934387207,145335139.0,13.205901145935059
2015-07-24,14.950300216674805,14.265000343322754,14.921299934387207,14.361499786376953,147931328.0,12.710457801818848
2015-07-27,14.351900100708008,12.923500061035156,14.03339958190918,12.923500061035156,141340488.0,11.437774658203125
2015-07-28,12.991000175476074,11.774900436401367,12.460200309753418,12.508399963378906,131637779.0,11.070395469665527
2015-07-29,13.270899772644043,12.450499534606934,12.701499938964844,13.184100151062012,96728701.0,11.668416023254395
2015-07-30,13.280599594116211,12.653200149536133,13.222700119018555,12.740099906921387,87999428.0,11.275459289550781
2015-07-31,12.817299842834473,12.383000373840332,12.604999542236328,12.769000053405762,64783782.0,11.301036834716797
2015-08-03,13.087499618530273,12.489100456237793,12.547100067138672,12.884900093078613,72917092.0,11.40361213684082
2015-08-04,13.550800323486328,12.904199600219727,12.991000175476074,13.541199684143066,100081673.0,11.984461784362793
2015-08-05,13.48330020904541,13.029600143432617,13.406000137329102,13.087499618530273,89261037.0,11.58292007446289
2015-08-06,13.184100151062012,12.740099906921387,12.788299560546875,12.991000175476074,48439107.0,11.497513771057129
2015-08-07,13.502599716186523,13.077899932861328,13.106800079345703,13.319199562072754,91553890.0,11.787983894348145
2015-08-10,14.168499946594238,13.377099990844727,13.48330020904541,14.03339958190918,142734569.0,12.420076370239258
2015-08-11,14.361499786376953,13.811400413513184,13.994799613952637,13.878999710083008,108317199.0,12.283426284790039
2015-08-12,13.946499824523926,13.560500144958496,13.801799774169922,13.570099830627441,74443615.0,12.010039329528809
2015-08-13,13.811400413513184,13.290200233459473,13.512200355529785,13.792099952697754,77470887.0,12.206517219543457
2015-08-14,14.32289981842041,13.859700202941895,13.965800285339355,14.004400253295898,114527199.0,12.394411087036133
2015-08-17,14.32289981842041,14.014100074768066,14.023699760437012,14.303600311279297,95563636.0,12.65921401977539
2015-08-18,14.284299850463867,12.875200271606445,14.284299850463867,12.875200271606445,124498561.0,11.395028114318848
2015-08-19,13.270899772644043,12.14169979095459,12.556699752807617,13.174400329589844,88045585.0,11.659831047058105
2015-08-20,13.184100151062012,12.556699752807617,13.126099586486816,12.633899688720703,53673592.0,11.18146800994873
2015-08-21,12.769000053405762,12.064499855041504,12.547100067138672,12.209199905395508,71455032.0,10.80559253692627
2015-08-24,11.890700340270996,10.9931001663208,11.68809986114502,10.9931001663208,95685926.0,9.729299545288086
2015-08-25,10.23069953918457,9.89286994934082,9.941120147705078,9.89286994934082,129080512.0,8.755555152893066
2015-08-26,10.26930046081543,9.188300132751465,10.06659984588623,9.381329536437988,103572612.0,8.302823066711426
2015-08-27,9.931469917297363,9.458550453186035,9.516449928283691,9.921819686889648,80746254.0,8.781176567077637
2015-08-28,10.597399711608887,9.979729652404785,10.153499603271484,10.442999839782715,103674901.0,9.242440223693848
2015-08-31,11.147600173950195,10.008700370788574,10.442999839782715,11.099300384521484,116945079.0,9.823290824890137
2015-09-01,10.954500198364258,10.26930046081543,10.780799865722656,10.88700008392334,107390877.0,9.635396957397461
2015-09-02,10.944899559020996,10.278900146484375,10.375399589538574,10.761500358581543,96608964.0,9.524324417114258
2015-09-07,11.234399795532227,10.327199935913086,10.906299591064453,10.43340015411377,76316148.0,9.233943939208984
2015-09-08,10.800100326538086,10.220999717712402,10.336799621582031,10.761500358581543,42787547.0,9.524324417114258
2015-09-09,11.099300384521484,10.761500358581543,10.88700008392334,10.983499526977539,63712202.0,9.720802307128906
2015-09-10,10.954500198364258,10.684300422668457,10.857999801635742,10.790499687194824,42363160.0,9.549989700317383
2015-09-11,10.877300262451172,10.597399711608887,10.742199897766113,10.713299751281738,33353110.0,9.48166561126709
2015-09-14,10.964200019836426,10.211400032043457,10.86769962310791,10.954500198364258,98821914.0,9.695137023925781
2015-09-15,10.751899719238281,10.056900024414062,10.713299751281738,10.510600090026855,57465233.0,9.302268028259277
2015-09-16,11.466099739074707,10.375399589538574,10.404399871826172,11.215100288391113,64450279.0,9.925777435302734
2015-09-17,11.27299976348877,10.751899719238281,11.089699745178223,10.771200180053711,70364778.0,9.532909393310547
2015-09-18,10.954500198364258,10.693900108337402,10.8193998336792,10.761500358581543,28978762.0,9.524324417114258
2015-09-21,11.041399955749512,10.549200057983398,10.616700172424316,10.9931001663208,36562052.0,9.729299545288086
2015-09-22,11.15719985961914,10.944899559020996,11.031800270080566,11.031800270080566,45408390.0,9.7635498046875
2015-09-23,10.973799705505371,10.645700454711914,10.88700008392334,10.70359992980957,36494463.0,9.473081588745117
2015-09-24,10.915900230407715,10.674599647521973,10.790499687194824,10.751899719238281,23379936.0,9.515828132629395
2015-09-25,10.857999801635742,10.404399871826172,10.722900390625,10.472000122070312,33608193.0,9.268105506896973
2015-09-28,10.549200057983398,10.307900428771973,10.472000122070312,10.500900268554688,15433520.0,9.293684959411621
2015-09-29,10.336799621582031,10.143799781799316,10.327199935913086,10.153499603271484,18411251.0,8.986222267150879
2015-09-30,10.288599967956543,10.143799781799316,10.259599685668945,10.172800064086914,14184475.0,9.003303527832031
2015-10-08,10.722900390625,10.472000122070312,10.568499565124512,10.597399711608887,33467738.0,9.379090309143066
2015-10-09,10.925600051879883,10.568499565124512,10.597399711608887,10.800100326538086,34202286.0,9.558486938476562
2015-10-12,11.34060001373291,10.790499687194824,10.800100326538086,11.253700256347656,80312607.0,9.959939956665039
2015-10-13,11.466099739074707,11.109000205993652,11.195799827575684,11.388899803161621,60326956.0,10.079595565795898
2015-10-14,11.369600296020508,11.07040023803711,11.27299976348877,11.089699745178223,48106536.0,9.814793586730957
2015-10-15,11.379199981689453,11.041399955749512,11.089699745178223,11.369600296020508,54824552.0,10.062514305114746
2015-10-16,11.668800354003906,11.350299835205078,11.466099739074707,11.543299674987793,77358608.0,10.216245651245117
2015-10-19,11.630200386047363,11.147600173950195,11.562600135803223,11.32129955291748,62774345.0,10.019767761230469
2015-10-20,11.52400016784668,11.234399795532227,11.302000045776367,11.514300346374512,48572193.0,10.190580368041992
2015-10-21,11.562600135803223,10.800100326538086,11.514300346374512,11.27299976348877,96664342.0,9.977021217346191
2015-10-22,11.746000289916992,11.079999923706055,11.186200141906738,11.697699546813965,89697678.0,10.352895736694336
2015-10-23,11.755599975585938,11.437100410461426,11.678400039672852,11.70740032196045,81182917.0,10.361482620239258
2015-10-26,11.90999984741211,11.591500282287598,11.852100372314453,11.765299797058105,67289029.0,10.412723541259766
2015-10-27,11.755599975585938,11.263400077819824,11.755599975585938,11.591500282287598,51227275.0,10.258905410766602
2015-10-28,11.95829963684082,11.50469970703125,11.755599975585938,11.572199821472168,71211115.0,10.24182415008545
2015-10-29,11.746000289916992,11.427499771118164,11.610799789428711,11.562600135803223,40005234.0,10.233327865600586
2015-10-30,11.610799789428711,11.32129955291748,11.475700378417969,11.437100410461426,36324442.0,10.1222562789917
2015-11-02,11.533599853515625,11.244099617004395,11.2923002243042,11.302000045776367,31265989.0,10.002687454223633
2015-11-03,11.437100410461426,11.215100288391113,11.32129955291748,11.253700256347656,24662934.0,9.959939956665039
2015-11-04,11.726699829101562,11.302000045776367,11.34060001373291,11.70740032196045,67385952.0,10.361482620239258
2015-11-05,12.489100456237793,11.630200386047363,11.70740032196045,12.14169979095459,150946984.0,10.74585247039795
2015-11-06,12.334699630737305,12.016200065612793,12.064499855041504,12.305800437927246,98070485.0,10.891087532043457
2015-11-09,12.624300003051758,12.170599937438965,12.247900009155273,12.489100456237793,97692277.0,11.053314208984375
2015-11-10,12.479499816894531,12.16100025177002,12.450499534606934,12.334699630737305,62061342.0,10.916664123535156
2015-11-11,12.334699630737305,12.112700462341309,12.286499977111816,12.276800155639648,54675396.0,10.8654203414917
2015-11-12,12.643600463867188,12.247900009155273,12.527700424194336,12.392600059509277,78410323.0,10.967907905578613
2015-11-13,12.32509994506836,12.054800033569336,12.189900398254395,12.07409954071045,54535417.0,10.686023712158203
2015-11-16,12.363699913024902,11.784600257873535,11.852100372314453,12.354000091552734,55994810.0,10.933745384216309
2015-11-17,12.469799995422363,12.131999969482422,12.43120002746582,12.170599937438965,65646116.0,10.771430969238281
2015-11-18,12.43120002746582,11.987299919128418,12.209199905395508,12.016200065612793,37521996.0,10.634780883789062
2015-11-19,12.16100025177002,11.929300308227539,12.07409954071045,12.151300430297852,30809958.0,10.754349708557129
2015-11-20,12.228500366210938,12.054800033569336,12.151300430297852,12.103099822998047,39629722.0,10.711688995361328
2015-11-23,12.238200187683105,11.97760009765625,12.16100025177002,12.016200065612793,41214261.0,10.634780883789062
2015-11-24,12.006600379943848,11.803899765014648,11.987299919128418,11.987299919128418,29086781.0,10.609203338623047
2015-11-25,12.07409954071045,11.881099700927734,11.968000411987305,12.07409954071045,35845535.0,10.686023712158203
2015-11-26,12.228500366210938,11.987299919128418,12.14169979095459,12.093400001525879,47414167.0,10.703104972839355
2015-11-27,12.054800033569336,11.17650032043457,12.04520034790039,11.195799827575684,55274755.0,9.908696174621582
2015-11-30,11.446800231933594,10.771200180053711,11.224800109863281,11.27299976348877,36492196.0,9.977021217346191
2015-12-01,11.417799949645996,11.137900352478027,11.2923002243042,11.32129955291748,33906954.0,10.019767761230469
2015-12-02,11.668800354003906,11.17650032043457,11.34060001373291,11.639800071716309,42095486.0,10.301651954650879
2015-12-03,11.68809986114502,11.50469970703125,11.581899642944336,11.649499893188477,32670877.0,10.310237884521484
2015-12-04,11.601200103759766,11.34060001373291,11.552900314331055,11.379199981689453,31356022.0,10.07101058959961
2015-12-07,11.543299674987793,11.34060001373291,11.388899803161621,11.456399917602539,22601253.0,10.139335632324219
2015-12-08,11.379199981689453,11.022100448608398,11.379199981689453,11.031800270080566,27824730.0,9.7635498046875
2015-12-09,11.118599891662598,10.925600051879883,11.031800270080566,10.954500198364258,25728439.0,9.695137023925781
2015-12-10,11.137900352478027,10.964200019836426,11.012499809265137,11.002799987792969,21274402.0,9.737884521484375
2015-12-11,11.079999923706055,10.829099655151367,11.012499809265137,10.848400115966797,22902314.0,9.601234436035156
2015-12-14,11.089699745178223,10.742199897766113,10.771200180053711,11.089699745178223,39179164.0,9.814793586730957
2015-12-15,11.215100288391113,11.07040023803711,11.109000205993652,11.147600173950195,27621589.0,9.86603832244873
2015-12-16,11.379199981689453,11.166899681091309,11.282699584960938,11.195799827575684,31091223.0,9.908696174621582
2015-12-17,11.475700378417969,11.282699584960938,11.2923002243042,11.388899803161621,57744838.0,10.079595565795898
2015-12-18,11.552900314331055,11.253700256347656,11.388899803161621,11.475700378417969,50995357.0,10.156417846679688
2015-12-21,11.79419994354248,11.475700378417969,11.494999885559082,11.659099578857422,71307110.0,10.318733215332031
2015-12-22,11.90999984741211,11.572199821472168,11.81350040435791,11.659099578857422,60402784.0,10.318733215332031
2015-12-23,11.881099700927734,11.572199821472168,11.765299797058105,11.591500282287598,64747951.0,10.258905410766602
2015-12-24,11.79419994354248,11.552900314331055,11.659099578857422,11.70740032196045,45195523.0,10.361482620239258
2015-12-25,11.746000289916992,11.552900314331055,11.736300468444824,11.620499610900879,30957546.0,10.284570693969727
2015-12-28,11.70740032196045,11.253700256347656,11.668800354003906,11.2923002243042,51791928.0,9.994102478027344
2015-12-29,11.35990047454834,11.15719985961914,11.2923002243042,11.331000328063965,35741019.0,10.028352737426758
2015-12-30,11.34060001373291,11.205499649047852,11.34060001373291,11.32129955291748,24731405.0,10.019767761230469
2015-12-31,11.620499610900879,11.34060001373291,11.35990047454834,11.35990047454834,42510011.0,10.053930282592773
2016-01-04,11.446800231933594,10.43340015411377,11.379199981689453,10.481599807739258,33300129.0,9.276602745056152
2016-01-05,10.896599769592285,10.143799781799316,10.192099571228027,10.713299751281738,57933621.0,9.48166561126709
2016-01-06,10.877300262451172,10.626399993896484,10.674599647521973,10.8193998336792,34451878.0,9.575568199157715
2016-01-07,10.693900108337402,9.902520179748535,10.693900108337402,10.01830005645752,8684743.0,8.866564750671387
2016-01-08,10.442999839782715,9.844610214233398,10.307900428771973,10.240300178527832,38990524.0,9.063044548034668
2016-01-11,10.211400032043457,9.535759925842285,10.027999877929688,9.54541015625,43418510.0,8.448040008544922
2016-01-12,9.777050018310547,9.516449928283691,9.670880317687988,9.680529594421387,30111894.0,8.567625999450684
2016-01-13,9.79634952545166,9.255860328674316,9.777050018310547,9.294469833374023,33023898.0,8.22594928741455
2016-01-14,9.516449928283691,9.00492000579834,9.1014404296875,9.44888973236084,31875340.0,8.362615585327148
2016-01-15,9.44888973236084,9.024230003356934,9.439240455627441,9.072480201721191,29673558.0,8.02947998046875
2016-01-18,9.27517032623291,8.90841007232666,8.975970268249512,9.140040397644043,19834430.0,8.089273452758789
2016-01-19,9.506799697875977,9.111089706420898,9.120739936828613,9.497150421142578,34932767.0,8.405328750610352
2016-01-20,9.699830055236816,9.381329536437988,9.458550453186035,9.516449928283691,39093195.0,8.422409057617188
2016-01-21,9.535759925842285,9.072480201721191,9.381329536437988,9.120739936828613,26850802.0,8.07219123840332
2016-01-22,9.313770294189453,9.053179740905762,9.246210098266602,9.217260360717773,18899774.0,8.157615661621094
2016-01-25,9.419939994812012,9.188300132751465,9.323419570922852,9.304120063781738,16348569.0,8.234489440917969
2016-01-26,9.207610130310059,8.46442985534668,9.207610130310059,8.474080085754395,32002484.0,7.499873638153076
2016-01-27,8.628510475158691,8.059069633483887,8.56095027923584,8.377570152282715,33501488.0,7.414458751678467
2016-01-28,8.377570152282715,7.952899932861328,8.261750221252441,7.9818501472473145,22900164.0,7.06423282623291
2016-01-29,8.338959693908691,7.9721999168396,8.00115966796875,8.242449760437012,28096408.0,7.294872283935547
2016-02-01,8.261750221252441,7.962550163269043,8.19419002532959,8.049420356750488,24702174.0,7.124034404754639
2016-02-02,8.377570152282715,8.049420356750488,8.049420356750488,8.367919921875,26922170.0,7.405918598175049
2016-02-03,8.329310417175293,8.145930290222168,8.232799530029297,8.29069995880127,21258503.0,7.337575435638428
2016-02-04,8.445130348205566,8.300359725952148,8.319660186767578,8.396869659423828,27320277.0,7.431539535522461
2016-02-05,8.551300048828125,8.348609924316406,8.493390083312988,8.358269691467285,24803635.0,7.397377014160156
2016-02-15,8.367919921875,8.107319831848145,8.145930290222168,8.300359725952148,18423218.0,7.34612512588501
2016-02-16,8.63815975189209,8.329310417175293,8.329310417175293,8.618860244750977,30074134.0,7.628010272979736
2016-02-17,8.705719947814941,8.56095027923584,8.589900016784668,8.676770210266113,30620858.0,7.679261684417725
2016-02-18,8.802240371704102,8.618860244750977,8.753979682922363,8.628510475158691,27662672.0,7.636549949645996
2016-02-19,8.65746021270752,8.503040313720703,8.589900016784668,8.580249786376953,26563234.0,7.593837738037109
2016-02-22,8.802240371704102,8.63815975189209,8.705719947814941,8.782939910888672,30319626.0,7.773226261138916
2016-02-23,8.869799613952637,8.63815975189209,8.821539878845215,8.696069717407227,32436156.0,7.6963419914245605
2016-02-24,8.840849876403809,8.589900016784668,8.686420440673828,8.83119010925293,34468906.0,7.815929412841797
2016-02-25,8.840849876403809,8.030110359191895,8.840849876403809,8.068719863891602,47627512.0,7.141115188598633
2016-02-26,8.213489532470703,8.030110359191895,8.184539794921875,8.107319831848145,27786699.0,7.175277233123779
2016-02-29,8.155579566955566,7.644050121307373,8.136280059814453,7.837080001831055,36527258.0,6.936105251312256
2016-03-01,8.039759635925293,7.779170036315918,7.885340213775635,7.9818501472473145,26226993.0,7.06423282623291
2016-03-02,8.406519889831543,7.9721999168396,8.00115966796875,8.358269691467285,45105703.0,7.397377014160156
2016-03-03,8.445130348205566,8.271400451660156,8.348609924316406,8.416179656982422,42430319.0,7.448628902435303
2016-03-04,8.618860244750977,8.242449760437012,8.348609924316406,8.522339820861816,59795929.0,7.542585372924805
2016-03-07,8.65746021270752,8.483739852905273,8.56095027923584,8.56095027923584,28735495.0,7.576756477355957
2016-03-08,8.63815975189209,8.223139762878418,8.56095027923584,8.618860244750977,30922249.0,7.628010272979736
2016-03-09,8.522339820861816,8.310009956359863,8.445130348205566,8.512689590454102,24486738.0,7.53404426574707
2016-03-10,8.522339820861816,8.261750221252441,8.483739852905273,8.281049728393555,19555999.0,7.32903528213501
2016-03-11,8.310009956359863,8.136280059814453,8.261750221252441,8.271400451660156,13818226.0,7.320494651794434
2016-03-14,8.56095027923584,8.310009956359863,8.329310417175293,8.551300048828125,30842663.0,7.568215370178223
2016-03-15,8.570599555969238,8.348609924316406,8.551300048828125,8.551300048828125,30138091.0,7.568215370178223
2016-03-16,8.589900016784668,8.493390083312988,8.512689590454102,8.551300048828125,40149091.0,7.568215370178223
2016-03-17,8.696069717407227,8.512689590454102,8.56095027923584,8.65746021270752,31057026.0,7.662172794342041
2016-03-18,8.869799613952637,8.686420440673828,8.725029945373535,8.802240371704102,51014811.0,7.79030704498291
2016-03-21,8.975970268249512,8.840849876403809,8.879449844360352,8.918060302734375,52865116.0,7.8928117752075195
2016-03-22,8.966320037841797,8.840849876403809,8.879449844360352,8.869799613952637,30807429.0,7.850100040435791
2016-03-23,8.956660270690918,8.792590141296387,8.869799613952637,8.937359809875488,29364748.0,7.90989351272583
2016-03-24,8.869799613952637,8.686420440673828,8.869799613952637,8.686420440673828,35084443.0,7.687802314758301
2016-03-25,8.696069717407227,8.589900016784668,8.589900016784668,8.65746021270752,24894801.0,7.662172794342041
2016-03-28,8.792590141296387,8.599559783935547,8.73468017578125,8.618860244750977,24336723.0,7.628010272979736
2016-03-29,8.696069717407227,8.493390083312988,8.609210014343262,8.522339820861816,26323717.0,7.542585372924805
2016-03-30,8.782939910888672,8.580249786376953,8.580249786376953,8.773280143737793,28542320.0,7.764676094055176
2016-03-31,8.869799613952637,8.773280143737793,8.850500106811523,8.792590141296387,35378792.0,7.781766891479492
2016-04-01,8.8118896484375,8.589900016784668,8.792590141296387,8.773280143737793,27737318.0,7.764676094055176
2016-04-05,8.947010040283203,8.753979682922363,8.773280143737793,8.889100074768066,46711676.0,7.867181777954102
2016-04-06,9.024230003356934,8.821539878845215,8.869799613952637,8.918060302734375,37434367.0,7.8928117752075195
2016-04-07,9.053179740905762,8.879449844360352,8.937359809875488,8.889100074768066,50266884.0,7.867181777954102
2016-04-08,8.840849876403809,8.618860244750977,8.83119010925293,8.715370178222656,32744328.0,7.713423728942871
2016-04-11,8.90841007232666,8.753979682922363,8.773280143737793,8.850500106811523,29902253.0,7.833019256591797
2016-04-12,8.869799613952637,8.696069717407227,8.850500106811523,8.763629913330078,24213159.0,7.756135940551758
2016-04-13,8.995269775390625,8.792590141296387,8.8118896484375,8.918060302734375,51635571.0,7.8928117752075195
2016-04-14,8.98561954498291,8.879449844360352,8.966320037841797,8.956660270690918,31298770.0,7.926975250244141
2016-04-15,9.00492000579834,8.90841007232666,8.966320037841797,8.956660270690918,25778143.0,7.926975250244141
2016-04-18,8.918060302734375,8.773280143737793,8.918060302734375,8.821539878845215,24892299.0,7.807387828826904
2016-04-19,8.879449844360352,8.763629913330078,8.840849876403809,8.802240371704102,19100761.0,7.79030704498291
2016-04-20,8.840849876403809,8.310009956359863,8.821539878845215,8.580249786376953,44369528.0,7.593837738037109
2016-04-21,8.56095027923584,8.46442985534668,8.503040313720703,8.483739852905273,19694159.0,7.5084228515625
2016-04-22,8.512689590454102,8.425829887390137,8.483739852905273,8.493390083312988,11797653.0,7.516964435577393
2016-04-25,8.493390083312988,8.348609924316406,8.46442985534668,8.425829887390137,13902560.0,7.4571709632873535
2016-04-26,8.483739852905273,8.396869659423828,8.416179656982422,8.474080085754395,15248851.0,7.499873638153076
2016-04-27,8.531990051269531,8.425829887390137,8.474080085754395,8.454779624938965,16006415.0,7.482791900634766
2016-04-28,8.512689590454102,8.348609924316406,8.474080085754395,8.493390083312988,18041741.0,7.516964435577393
2016-04-29,8.46442985534668,8.396869659423828,8.425829887390137,8.416179656982422,15115261.0,7.448628902435303
2016-05-03,8.63815975189209,8.38722038269043,8.454779624938965,8.628510475158691,24692765.0,7.636549949645996
2016-05-04,8.676770210266113,8.56095027923584,8.570599555969238,8.599559783935547,20746716.0,7.610928535461426
2016-05-05,8.696069717407227,8.589900016784668,8.609210014343262,8.647809982299805,16757455.0,7.65363073348999
2016-05-06,8.705719947814941,8.358269691467285,8.647809982299805,8.367919921875,27106969.0,7.405918598175049
2016-05-09,8.338959693908691,8.107319831848145,8.338959693908691,8.145930290222168,22753350.0,7.209449291229248
2016-05-10,8.19419002532959,8.107319831848145,8.184539794921875,8.155579566955566,10016964.0,7.217988967895508
2016-05-11,8.242449760437012,8.09766960144043,8.223139762878418,8.155579566955566,12899205.0,7.217988967895508
2016-05-12,8.184539794921875,8.010809898376465,8.088020324707031,8.165229797363281,11656453.0,7.226529598236084
2016-05-13,8.223139762878418,8.078370094299316,8.184539794921875,8.116979598999023,11028028.0,7.183826446533203
2016-05-16,8.17488956451416,8.039759635925293,8.088020324707031,8.17488956451416,9611494.0,7.235078811645508
2016-05-17,8.19419002532959,8.088020324707031,8.17488956451416,8.116979598999023,10804578.0,7.183826446533203
2016-05-18,8.088020324707031,7.866040229797363,8.088020324707031,8.02046012878418,20619171.0,7.098403453826904
2016-05-19,8.068719863891602,7.933599948883057,7.9818501472473145,7.9721999168396,11103024.0,7.055691242218018
2016-05-20,8.02046012878418,7.866040229797363,7.952899932861328,8.00115966796875,10043869.0,7.0813212394714355
2016-05-23,8.078370094299316,8.00115966796875,8.010809898376465,8.049420356750488,10321190.0,7.124034404754639
2016-05-24,8.049420356750488,7.923940181732178,8.039759635925293,8.00115966796875,10174790.0,7.0813212394714355
2016-05-25,8.049420356750488,7.952899932861328,8.010809898376465,7.962550163269043,8489614.0,7.0471510887146
2016-05-26,8.02046012878418,7.894989967346191,8.00115966796875,7.991509914398193,12351494.0,7.072781085968018
2016-05-27,8.00115966796875,7.923940181732178,7.962550163269043,7.9818501472473145,10103712.0,7.06423282623291
2016-05-30,8.00115966796875,7.87568998336792,7.962550163269043,7.923940181732178,8753560.0,7.012979507446289
2016-05-31,8.19419002532959,7.923940181732178,7.933599948883057,8.19419002532959,28601941.0,7.25216007232666
2016-06-01,8.203840255737305,8.136280059814453,8.184539794921875,8.136280059814453,21352326.0,7.2009077072143555
2016-06-02,8.184539794921875,8.126629829406738,8.145930290222168,8.17488956451416,15630831.0,7.235078811645508
2016-06-03,8.271400451660156,8.155579566955566,8.184539794921875,8.252099990844727,21908849.0,7.303412437438965
2016-06-06,8.271400451660156,8.155579566955566,8.252099990844727,8.184539794921875,17500603.0,7.243619441986084
2016-06-07,8.223139762878418,8.136280059814453,8.19419002532959,8.184539794921875,14336135.0,7.243619441986084
2016-06-08,8.17488956451416,8.09766960144043,8.17488956451416,8.145930290222168,13186487.0,7.209449291229248
2016-06-13,8.078370094299316,7.866040229797363,8.078370094299316,7.87568998336792,19748174.0,6.970276355743408
2016-06-14,7.914289951324463,7.837080001831055,7.87568998336792,7.885340213775635,12877047.0,6.978817462921143
2016-06-15,8.059069633483887,7.788819789886475,7.82742977142334,8.02046012878418,16652152.0,7.098403453826904
2016-06-16,8.19419002532959,7.952899932861328,8.030110359191895,8.068719863891602,21815799.0,7.141115188598633
2016-06-17,8.165229797363281,8.02046012878418,8.068719863891602,8.078370094299316,15914111.0,7.149655818939209
2016-06-20,8.09766960144043,7.991509914398193,8.088020324707031,8.039759635925293,10228045.0,7.115484237670898
2016-06-21,8.17488956451416,8.02046012878418,8.09766960144043,8.030110359191895,14357385.0,7.1069440841674805
2016-06-22,8.09766960144043,7.9818501472473145,8.010809898376465,8.078370094299316,11982623.0,7.149655818939209
2016-06-23,8.088020324707031,8.010809898376465,8.088020324707031,8.039759635925293,10383035.0,7.115484237670898
2016-06-24,8.09766960144043,7.82742977142334,8.059069633483887,7.962550163269043,17529996.0,7.0471510887146
2016-06-27,8.145930290222168,7.904640197753906,7.923940181732178,8.088020324707031,19721846.0,7.158195972442627
2016-06-28,8.17488956451416,8.088020324707031,8.088020324707031,8.165229797363281,26699759.0,7.226529598236084
2016-06-29,8.271400451660156,8.165229797363281,8.19419002532959,8.242449760437012,26118293.0,7.294872283935547
2016-06-30,8.252099990844727,8.19419002532959,8.232799530029297,8.223139762878418,13190234.0,7.277781963348389
2016-07-01,8.252099990844727,8.184539794921875,8.232799530029297,8.203840255737305,14891803.0,7.2607011795043945
2016-07-04,8.425829887390137,8.165229797363281,8.19419002532959,8.38722038269043,28774849.0,7.422999382019043
2016-07-05,8.54164981842041,8.358269691467285,8.38722038269043,8.522339820861816,31904402.0,7.542585372924805
2016-07-06,8.348609924316406,8.203840255737305,8.348609924316406,8.29069995880127,21890046.0,7.495985507965088
2016-07-07,8.319660186767578,8.203840255737305,8.281049728393555,8.242449760437012,20791639.0,7.4523606300354
2016-07-08,8.281049728393555,8.19419002532959,8.281049728393555,8.223139762878418,16303054.0,7.434901714324951
2016-07-11,8.377570152282715,8.213489532470703,8.242449760437012,8.29069995880127,31578901.0,7.495985507965088
2016-07-12,8.46442985534668,8.242449760437012,8.271400451660156,8.454779624938965,42167619.0,7.644337177276611
2016-07-13,8.551300048828125,8.425829887390137,8.531990051269531,8.493390083312988,33899746.0,7.6792473793029785
2016-07-14,8.531990051269531,8.435480117797852,8.483739852905273,8.474080085754395,19481115.0,7.661788463592529
2016-07-15,8.54164981842041,8.445130348205566,8.503040313720703,8.493390083312988,20547855.0,7.6792473793029785
2016-07-18,8.522339820861816,8.435480117797852,8.483739852905273,8.46442985534668,16490886.0,7.653063774108887
2016-07-19,8.667119979858398,8.425829887390137,8.474080085754395,8.570599555969238,30693033.0,7.749054908752441
2016-07-20,8.580249786376953,8.454779624938965,8.54164981842041,8.483739852905273,16774834.0,7.670522212982178
2016-07-21,8.570599555969238,8.454779624938965,8.503040313720703,8.493390083312988,17287327.0,7.6792473793029785
2016-07-22,8.512689590454102,8.338959693908691,8.493390083312988,8.358269691467285,19712586.0,7.5570783615112305
2016-07-25,8.435480117797852,8.329310417175293,8.348609924316406,8.377570152282715,11560623.0,7.574528694152832
2016-07-26,8.65746021270752,8.348609924316406,8.358269691467285,8.628510475158691,34408691.0,7.801414966583252
2016-07-27,8.753979682922363,8.406519889831543,8.628510475158691,8.618860244750977,61420252.0,7.792689800262451
2016-07-28,9.053179740905762,8.531990051269531,8.589900016784668,8.850500106811523,84021469.0,8.002126693725586
2016-07-29,8.898750305175781,8.676770210266113,8.792590141296387,8.715370178222656,46476701.0,7.879948616027832
2016-08-01,8.686420440673828,8.367919921875,8.647809982299805,8.474080085754395,35086003.0,7.661788463592529
2016-08-02,8.570599555969238,8.396869659423828,8.503040313720703,8.56095027923584,25751958.0,7.740331172943115
2016-08-03,8.589900016784668,8.46442985534668,8.551300048828125,8.56095027923584,22596204.0,7.740331172943115
2016-08-04,8.54164981842041,8.454779624938965,8.512689590454102,8.512689590454102,15739470.0,7.696696758270264
2016-08-05,8.618860244750977,8.46442985534668,8.503040313720703,8.54164981842041,22389684.0,7.722880840301514
2016-08-08,8.705719947814941,8.503040313720703,8.54164981842041,8.696069717407227,26226856.0,7.8624982833862305
2016-08-09,8.725029945373535,8.628510475158691,8.686420440673828,8.686420440673828,24258185.0,7.853774070739746
2016-08-10,8.753979682922363,8.599559783935547,8.667119979858398,8.618860244750977,24163885.0,7.792689800262451
2016-08-11,8.676770210266113,8.445130348205566,8.599559783935547,8.46442985534668,26399486.0,7.653063774108887
2016-08-12,8.647809982299805,8.416179656982422,8.454779624938965,8.609210014343262,29829929.0,7.783965110778809
2016-08-15,8.821539878845215,8.599559783935547,8.628510475158691,8.763629913330078,52955519.0,7.923583030700684
2016-08-16,8.850500106811523,8.715370178222656,8.773280143737793,8.773280143737793,42095108.0,7.932308197021484
2016-08-17,8.773280143737793,8.696069717407227,8.773280143737793,8.763629913330078,25156983.0,7.923583030700684
2016-08-18,8.860150337219238,8.73468017578125,8.8118896484375,8.773280143737793,35226289.0,7.932308197021484
2016-08-19,8.792590141296387,8.647809982299805,8.773280143737793,8.753979682922363,27900695.0,7.914857387542725
2016-08-22,8.821539878845215,8.686420440673828,8.753979682922363,8.705719947814941,27512226.0,7.8712239265441895
2016-08-23,8.773280143737793,8.676770210266113,8.715370178222656,8.73468017578125,18554841.0,7.897407531738281
2016-08-24,8.753979682922363,8.65746021270752,8.725029945373535,8.696069717407227,17048683.0,7.8624982833862305
2016-08-25,8.667119979858398,8.503040313720703,8.667119979858398,8.56095027923584,25309950.0,7.740331172943115
2016-08-26,8.65746021270752,8.56095027923584,8.580249786376953,8.599559783935547,17017464.0,7.775240421295166
2016-08-29,8.725029945373535,8.589900016784668,8.609210014343262,8.725029945373535,19090006.0,7.888683795928955
2016-08-30,8.753979682922363,8.65746021270752,8.744330406188965,8.676770210266113,16529409.0,7.845048427581787
2016-08-31,8.696069717407227,8.618860244750977,8.65746021270752,8.686420440673828,15856973.0,7.853774070739746
2016-09-01,8.696069717407227,8.589900016784668,8.667119979858398,8.589900016784668,16217053.0,7.766506195068359
2016-09-02,8.744330406188965,8.570599555969238,8.580249786376953,8.73468017578125,27360433.0,7.897407531738281
2016-09-05,8.773280143737793,8.667119979858398,8.753979682922363,8.676770210266113,21947638.0,7.845048427581787
2016-09-06,8.763629913330078,8.618860244750977,8.667119979858398,8.763629913330078,26515462.0,7.923583030700684
2016-09-07,8.850500106811523,8.715370178222656,8.763629913330078,8.792590141296387,37364976.0,7.949767112731934
2016-09-08,8.869799613952637,8.744330406188965,8.773280143737793,8.821539878845215,31007014.0,7.975940704345703
2016-09-09,8.850500106811523,8.696069717407227,8.821539878845215,8.705719947814941,28824425.0,7.8712239265441895
2016-09-12,8.667119979858398,8.46442985534668,8.531990051269531,8.647809982299805,42863444.0,7.8188652992248535
2016-09-13,8.63815975189209,8.551300048828125,8.609210014343262,8.589900016784668,15211843.0,7.766506195068359
2016-09-14,8.580249786376953,8.454779624938965,8.551300048828125,8.512689590454102,17889817.0,7.696696758270264
2016-09-19,8.599559783935547,8.512689590454102,8.522339820861816,8.589900016784668,14579994.0,7.766506195068359
2016-09-20,8.589900016784668,8.483739852905273,8.589900016784668,8.512689590454102,15196441.0,7.696696758270264
2016-09-21,8.54164981842041,8.493390083312988,8.512689590454102,8.522339820861816,11282320.0,7.705420970916748
2016-09-22,8.599559783935547,8.512689590454102,8.56095027923584,8.531990051269531,17859781.0,7.714147090911865
2016-09-23,8.54164981842041,8.46442985534668,8.531990051269531,8.483739852905273,15598314.0,7.670522212982178
2016-09-26,8.483739852905273,8.358269691467285,8.474080085754395,8.367919921875,18595083.0,7.565804481506348
2016-09-27,8.358269691467285,8.261750221252441,8.329310417175293,8.348609924316406,19126142.0,7.54834508895874
2016-09-28,8.367919921875,8.252099990844727,8.367919921875,8.281049728393555,10406566.0,7.487260818481445
2016-09-29,8.329310417175293,8.281049728393555,8.329310417175293,8.29069995880127,11597304.0,7.495985507965088
2016-09-30,8.338959693908691,8.281049728393555,8.300359725952148,8.319660186767578,10458090.0,7.522170543670654
2016-10-10,8.474080085754395,8.367919921875,8.367919921875,8.46442985534668,16825706.0,7.653063774108887
2016-10-11,8.483739852905273,8.425829887390137,8.474080085754395,8.474080085754395,12694872.0,7.661788463592529
2016-10-12,8.512689590454102,8.435480117797852,8.445130348205566,8.46442985534668,11518280.0,7.653063774108887
2016-10-13,8.493390083312988,8.445130348205566,8.483739852905273,8.483739852905273,11589140.0,7.670522212982178
2016-10-14,8.503040313720703,8.396869659423828,8.474080085754395,8.493390083312988,14377285.0,7.6792473793029785
2016-10-17,8.73468017578125,8.512689590454102,8.65746021270752,8.56095027923584,39115146.0,7.740331172943115
2016-10-18,8.686420440673828,8.512689590454102,8.512689590454102,8.676770210266113,28578877.0,7.845048427581787
2016-10-19,8.696069717407227,8.589900016784668,8.667119979858398,8.609210014343262,19550537.0,7.783965110778809
2016-10-20,8.647809982299805,8.580249786376953,8.609210014343262,8.599559783935547,10151454.0,7.775240421295166
2016-10-21,8.715370178222656,8.56095027923584,8.599559783935547,8.667119979858398,26100444.0,7.836324214935303
2016-10-24,8.782939910888672,8.667119979858398,8.676770210266113,8.73468017578125,43124530.0,7.897407531738281
2016-10-25,8.753979682922363,8.65746021270752,8.744330406188965,8.696069717407227,27898733.0,7.8624982833862305
2016-10-26,8.715370178222656,8.609210014343262,8.696069717407227,8.628510475158691,18713055.0,7.801414966583252
2016-10-27,8.65746021270752,8.609210014343262,8.628510475158691,8.618860244750977,13387774.0,7.792689800262451
2016-10-28,8.676770210266113,8.570599555969238,8.618860244750977,8.580249786376953,19555044.0,7.7577805519104
2016-10-31,8.570599555969238,8.503040313720703,8.54164981842041,8.551300048828125,14793885.0,7.7316060066223145
2016-11-01,8.609210014343262,8.531990051269531,8.570599555969238,8.599559783935547,14370987.0,7.775240421295166
2016-11-02,8.599559783935547,8.512689590454102,8.589900016784668,8.522339820861816,17886302.0,7.705420970916748
2016-11-03,8.647809982299805,8.474080085754395,8.493390083312988,8.589900016784668,24732919.0,7.766506195068359
2016-11-04,8.63815975189209,8.54164981842041,8.589900016784668,8.551300048828125,16751439.0,7.7316060066223145
2016-11-07,8.63815975189209,8.56095027923584,8.580249786376953,8.580249786376953,17640006.0,7.7577805519104
2016-11-08,8.753979682922363,8.609210014343262,8.628510475158691,8.705719947814941,41288400.0,7.8712239265441895
2016-11-09,8.705719947814941,8.531990051269531,8.696069717407227,8.570599555969238,34000385.0,7.749054908752441
2016-11-10,8.90841007232666,8.63815975189209,8.63815975189209,8.840849876403809,73509631.0,7.993400573730469
2016-11-11,8.90841007232666,8.782939910888672,8.83119010925293,8.840849876403809,50386628.0,7.993400573730469
2016-11-14,9.053179740905762,8.840849876403809,8.850500106811523,8.966320037841797,74345818.0,8.106843948364258
2016-11-15,8.98561954498291,8.869799613952637,8.956660270690918,8.898750305175781,33542078.0,8.045750617980957
2016-11-16,8.995269775390625,8.869799613952637,8.90841007232666,8.918060302734375,29448265.0,8.063210487365723
2016-11-17,8.937359809875488,8.83119010925293,8.889100074768066,8.927709579467773,31071143.0,8.07193374633789
2016-11-18,9.072480201721191,8.90841007232666,8.937359809875488,8.937359809875488,52241492.0,8.080658912658691
2016-11-21,9.140040397644043,8.927709579467773,8.956660270690918,9.053179740905762,56672352.0,8.18537712097168
2016-11-22,9.159350395202637,8.98561954498291,9.072480201721191,9.111089706420898,55059960.0,8.237736701965332
2016-11-23,9.140040397644043,8.918060302734375,9.120739936828613,8.966320037841797,51047105.0,8.106843948364258
2016-11-24,9.014570236206055,8.860150337219238,8.966320037841797,8.947010040283203,32856989.0,8.089385032653809
2016-11-25,9.091790199279785,8.860150337219238,8.90841007232666,9.082130432128906,44705212.0,8.211553573608398
2016-11-28,9.439240455627441,9.1014404296875,9.168999671936035,9.333069801330566,106066518.0,8.438438415527344
2016-11-29,9.728790283203125,9.27517032623291,9.313770294189453,9.477849960327148,141861571.0,8.569339752197266
2016-11-30,9.574359893798828,9.246210098266602,9.44888973236084,9.323419570922852,70500065.0,8.429713249206543
2016-12-01,9.535759925842285,9.313770294189453,9.37168025970459,9.497150421142578,60693300.0,8.586791038513184
2016-12-02,9.584019660949707,9.246210098266602,9.52610969543457,9.265509605407715,63248187.0,8.37735366821289
2016-12-05,9.284819602966309,9.082130432128906,9.140040397644043,9.226909637451172,46713147.0,8.342453956604004
2016-12-06,9.265509605407715,9.111089706420898,9.226909637451172,9.130390167236328,27170543.0,8.255187034606934
2016-12-07,9.19795036315918,9.091790199279785,9.091790199279785,9.188300132751465,25573521.0,8.307546615600586
2016-12-08,9.246210098266602,9.072480201721191,9.217260360717773,9.091790199279785,23291086.0,8.22028636932373
2016-12-09,9.149700164794922,9.00492000579834,9.062829971313477,9.062829971313477,36688340.0,8.194104194641113
2016-12-12,9.091790199279785,8.782939910888672,9.082130432128906,8.850500106811523,58095750.0,8.002126693725586
2016-12-13,8.90841007232666,8.773280143737793,8.840849876403809,8.860150337219238,20625626.0,8.01085090637207
2016-12-14,8.947010040283203,8.763629913330078,8.860150337219238,8.850500106811523,25586586.0,8.002126693725586
2016-12-15,8.898750305175781,8.782939910888672,8.83119010925293,8.840849876403809,21597945.0,7.993400573730469
2016-12-16,8.889100074768066,8.802240371704102,8.869799613952637,8.879449844360352,15389453.0,8.028300285339355
2016-12-19,8.850500106811523,8.773280143737793,8.83119010925293,8.802240371704102,19240030.0,7.958491802215576
2016-12-20,8.821539878845215,8.73468017578125,8.821539878845215,8.8118896484375,20198367.0,7.967216968536377
2016-12-21,8.956660270690918,8.802240371704102,8.821539878845215,8.918060302734375,33341804.0,8.063210487365723
2016-12-22,8.927709579467773,8.860150337219238,8.918060302734375,8.90841007232666,15898717.0,8.054484367370605
2016-12-23,8.937359809875488,8.763629913330078,8.937359809875488,8.8118896484375,22253382.0,7.967216968536377
2016-12-26,8.83119010925293,8.686420440673828,8.773280143737793,8.821539878845215,19052771.0,7.975940704345703
2016-12-27,8.83119010925293,8.763629913330078,8.792590141296387,8.773280143737793,16785183.0,7.932308197021484
2016-12-28,8.840849876403809,8.73468017578125,8.73468017578125,8.782939910888672,16571402.0,7.941041469573975
2016-12-29,8.83119010925293,8.73468017578125,8.753979682922363,8.744330406188965,14451510.0,7.906133651733398
2016-12-30,8.821539878845215,8.73468017578125,8.753979682922363,8.8118896484375,16948575.0,7.967216968536377
2017-01-03,8.898750305175781,8.802240371704102,8.8118896484375,8.889100074768066,19697641.0,8.037026405334473
2017-01-04,8.966320037841797,8.860150337219238,8.889100074768066,8.956660270690918,26560239.0,8.09811019897461
2017-01-05,8.975970268249512,8.898750305175781,8.956660270690918,8.927709579467773,18478776.0,8.07193374633789
2017-01-06,8.947010040283203,8.869799613952637,8.90841007232666,8.889100074768066,14966145.0,8.037026405334473
2017-01-09,9.033880233764648,8.860150337219238,8.879449844360352,9.024230003356934,26152791.0,8.15920352935791
2017-01-10,9.043530464172363,8.956660270690918,9.00492000579834,9.00492000579834,17172686.0,8.141744613647461
2017-01-11,9.043530464172363,8.889100074768066,9.014570236206055,8.918060302734375,19586906.0,8.063210487365723
2017-01-12,8.937359809875488,8.773280143737793,8.898750305175781,8.782939910888672,20897984.0,7.941041469573975
2017-01-13,8.869799613952637,8.705719947814941,8.763629913330078,8.83119010925293,22597825.0,7.9846673011779785
2017-01-16,9.014570236206055,8.65746021270752,8.782939910888672,8.956660270690918,61868163.0,8.09811019897461
2017-01-17,8.98561954498291,8.889100074768066,8.947010040283203,8.966320037841797,18050701.0,8.106843948364258
2017-01-18,9.120739936828613,8.947010040283203,8.947010040283203,9.062829971313477,30867732.0,8.194104194641113
2017-01-19,9.120739936828613,9.014570236206055,9.072480201721191,9.062829971313477,14550363.0,8.194104194641113
2017-01-20,9.168999671936035,9.024230003356934,9.062829971313477,9.140040397644043,19803433.0,8.263912200927734
2017-01-23,9.17864990234375,9.053179740905762,9.111089706420898,9.111089706420898,21223459.0,8.237736701965332
2017-01-24,9.120739936828613,9.00492000579834,9.111089706420898,9.00492000579834,15138499.0,8.141744613647461
2017-01-25,9.149700164794922,9.014570236206055,9.014570236206055,9.149700164794922,15838508.0,8.272645950317383
2017-01-26,9.188300132751465,9.053179740905762,9.149700164794922,9.1014404296875,18030926.0,8.229011535644531
2017-02-03,9.120739936828613,9.062829971313477,9.111089706420898,9.111089706420898,9851942.0,8.237736701965332
2017-02-06,9.27517032623291,9.082130432128906,9.1014404296875,9.236559867858887,39347132.0,8.351179122924805
2017-02-07,9.265509605407715,9.17864990234375,9.246210098266602,9.265509605407715,17809695.0,8.37735366821289
2017-02-08,9.27517032623291,9.149700164794922,9.207610130310059,9.236559867858887,19752635.0,8.351179122924805
2017-02-09,9.342729568481445,9.207610130310059,9.246210098266602,9.236559867858887,40205208.0,8.351179122924805
2017-02-10,9.632269859313965,9.246210098266602,9.246210098266602,9.535759925842285,102698147.0,8.621698379516602
2017-02-13,9.960430145263672,9.52610969543457,9.651579856872559,9.564709663391113,117548810.0,8.647872924804688
2017-02-14,10.01830005645752,9.506799697875977,9.564709663391113,9.9893798828125,116979523.0,9.03183650970459
2017-02-15,10.114899635314941,9.748089790344238,9.844610214233398,9.805999755859375,99372936.0,8.866035461425781
2017-02-16,9.9893798828125,9.777050018310547,9.79634952545166,9.834959983825684,49285446.0,8.892219543457031
2017-02-17,10.01830005645752,9.709489822387695,9.873559951782227,9.728790283203125,54790117.0,8.796226501464844
2017-02-20,10.23069953918457,9.728790283203125,9.786700248718262,10.201700210571289,102266842.0,9.22380542755127
2017-02-21,10.375399589538574,10.095499992370605,10.23069953918457,10.192099571228027,71502998.0,9.21512508392334
2017-02-22,10.298199653625488,10.08590030670166,10.18239974975586,10.163100242614746,43051360.0,9.188904762268066
2017-02-23,10.472000122070312,10.172800064086914,10.172800064086914,10.298199653625488,58840898.0,9.311055183410645
2017-02-24,10.365799903869629,10.134200096130371,10.298199653625488,10.240300178527832,33632394.0,9.258706092834473
2017-02-27,10.211400032043457,9.873559951782227,10.211400032043457,9.89286994934082,55515989.0,8.944578170776367
2017-02-28,9.9893798828125,9.863909721374512,9.91217041015625,9.970080375671387,28671118.0,9.014387130737305
2017-03-01,10.26930046081543,9.89286994934082,9.9893798828125,10.105199813842773,45038729.0,9.136554718017578
2017-03-02,10.25,9.970080375671387,10.134200096130371,9.979729652404785,29813130.0,9.023111343383789
2017-03-03,10.105199813842773,9.941120147705078,9.950779914855957,10.076199531555176,27546095.0,9.110335350036621
2017-03-06,10.114899635314941,9.902520179748535,10.105199813842773,9.999030113220215,34594372.0,9.04056167602539
2017-03-07,10.278900146484375,9.950779914855957,9.950779914855957,10.259599685668945,50134391.0,9.276154518127441
2017-03-08,10.327199935913086,10.163100242614746,10.259599685668945,10.259599685668945,29177111.0,9.276154518127441
2017-03-09,10.25,10.056900024414062,10.18239974975586,10.172800064086914,31021501.0,9.197675704956055
2017-03-10,10.201700210571289,10.037599563598633,10.201700210571289,10.056900024414062,22956875.0,9.09288501739502
2017-03-13,10.25,9.999030113220215,10.095499992370605,10.163100242614746,45360117.0,9.188904762268066
2017-03-14,10.201700210571289,10.008700370788574,10.192099571228027,10.08590030670166,28065014.0,9.11910629272461
2017-03-15,10.076199531555176,9.941120147705078,10.047300338745117,10.056900024414062,23997489.0,9.09288501739502
2017-03-16,10.317500114440918,10.047300338745117,10.056900024414062,10.211400032043457,43899855.0,9.232574462890625
2017-03-17,10.375399589538574,10.172800064086914,10.23069953918457,10.201700210571289,41072669.0,9.22380542755127
2017-03-20,10.713299751281738,10.192099571228027,10.240300178527832,10.70359992980957,82953339.0,9.677594184875488
2017-03-21,10.790499687194824,10.568499565124512,10.693900108337402,10.70359992980957,50148220.0,9.677594184875488
2017-03-22,11.186200141906738,10.597399711608887,10.63599967956543,10.944899559020996,79620768.0,9.895763397216797
2017-03-23,11.195799827575684,10.848400115966797,10.944899559020996,11.099300384521484,70153803.0,10.035364151000977
2017-03-24,11.147600173950195,10.915900230407715,11.118599891662598,11.041399955749512,48812513.0,9.983014106750488
2017-03-27,11.427499771118164,10.964200019836426,11.031800270080566,11.118599891662598,66907467.0,10.052815437316895
2017-03-28,11.060700416564941,10.800100326538086,11.012499809265137,10.86769962310791,56022218.0,9.825963973999023
2017-03-29,11.388899803161621,10.877300262451172,10.935199737548828,11.05109977722168,63684407.0,9.99178409576416
2017-03-30,11.263400077819824,10.877300262451172,11.079999923706055,10.9931001663208,58230281.0,9.93934440612793
2017-03-31,11.05109977722168,10.65530014038086,10.9931001663208,10.800100326538086,45215250.0,9.76484489440918
2017-04-05,11.05109977722168,10.771200180053711,10.800100326538086,11.002799987792969,36704125.0,9.948114395141602
2017-04-06,11.253700256347656,10.973799705505371,11.002799987792969,11.166899681091309,51827811.0,10.09648323059082
2017-04-07,11.35990047454834,11.022100448608398,11.17650032043457,11.05109977722168,48011484.0,9.99178409576416
2017-04-10,11.060700416564941,10.86769962310791,11.05109977722168,10.954500198364258,36977577.0,9.904444694519043
2017-04-11,11.166899681091309,10.877300262451172,10.944899559020996,11.15719985961914,46126668.0,10.087714195251465
2017-04-12,11.253700256347656,10.915900230407715,11.15719985961914,11.041399955749512,37519336.0,9.983014106750488
2017-04-13,11.137900352478027,10.906299591064453,10.954500198364258,11.109000205993652,25294335.0,10.044134140014648
2017-04-14,11.17650032043457,10.944899559020996,11.109000205993652,11.07040023803711,26315155.0,10.009234428405762
2017-04-17,11.388899803161621,10.973799705505371,11.022100448608398,11.35990047454834,62646209.0,10.270984649658203
2017-04-18,11.533599853515625,11.205499649047852,11.331000328063965,11.379199981689453,53959630.0,10.288434028625488
2017-04-19,11.649499893188477,11.2923002243042,11.369600296020508,11.581899642944336,72184230.0,10.471704483032227
2017-04-20,12.006600379943848,11.466099739074707,11.562600135803223,11.948699951171875,85642144.0,10.803345680236816
2017-04-21,11.929300308227539,11.012499809265137,11.929300308227539,11.166899681091309,138703902.0,10.09648323059082
2017-04-24,11.041399955749512,10.240300178527832,10.954500198364258,10.742199897766113,101011333.0,9.712494850158691
2017-04-25,10.829099655151367,10.442999839782715,10.616700172424316,10.65530014038086,36707355.0,9.63392448425293
2017-04-26,10.809800148010254,10.529899597167969,10.616700172424316,10.597399711608887,34250130.0,9.581574440002441
2017-04-27,10.973799705505371,10.462300300598145,10.616700172424316,10.915900230407715,47580909.0,9.86954402923584
2017-04-28,10.973799705505371,10.790499687194824,10.925600051879883,10.935199737548828,27380719.0,9.886994361877441
2017-05-02,11.109000205993652,10.664999961853027,10.973799705505371,10.800100326538086,39157370.0,9.76484489440918
2017-05-03,10.9931001663208,10.664999961853027,10.761500358581543,10.829099655151367,39290663.0,9.791064262390137
2017-05-04,10.838700294494629,10.53950023651123,10.790499687194824,10.742199897766113,38876574.0,9.712494850158691
2017-05-05,10.761500358581543,10.385100364685059,10.645700454711914,10.732600212097168,52639013.0,9.703815460205078
2017-05-08,10.693900108337402,9.767399787902832,10.674599647521973,9.825309753417969,68286449.0,8.88349437713623
2017-05-09,10.027999877929688,9.699830055236816,9.767399787902832,9.873559951782227,36048798.0,8.927118301391602
2017-05-10,10.08590030670166,9.584019660949707,9.931469917297363,9.593669891357422,46920274.0,8.674057960510254
2017-05-11,9.902520179748535,9.487500190734863,9.584019660949707,9.89286994934082,43579286.0,8.944578170776367
2017-05-12,10.08590030670166,9.805999755859375,9.89286994934082,9.854260444641113,35833301.0,8.909669876098633
2017-05-15,10.08590030670166,9.641929626464844,9.979729652404785,9.690179824829102,40422079.0,8.761316299438477
2017-05-16,9.844610214233398,9.323419570922852,9.651579856872559,9.834959983825684,55900817.0,8.892219543457031
2017-05-17,9.960430145263672,9.738439559936523,9.854260444641113,9.91217041015625,40495490.0,8.962029457092285
2017-05-18,9.89286994934082,9.680529594421387,9.825309753417969,9.738439559936523,29596254.0,8.804950714111328
2017-05-19,9.805999755859375,9.670880317687988,9.777050018310547,9.767399787902832,20425103.0,8.831134796142578
2017-05-22,9.54541015625,9.246210098266602,9.52610969543457,9.313770294189453,28025237.0,8.606019973754883
2017-05-23,9.390979766845703,9.024230003356934,9.313770294189453,9.149700164794922,26088387.0,8.45441722869873
2017-05-24,9.284819602966309,8.995269775390625,9.130390167236328,9.27517032623291,21526787.0,8.570352554321289
2017-05-25,9.323419570922852,9.024230003356934,9.217260360717773,9.294469833374023,46947396.0,8.58818531036377
2017-05-26,9.516449928283691,9.27517032623291,9.313770294189453,9.333069801330566,59824734.0,8.623852729797363
2017-05-31,9.477849960327148,9.265509605407715,9.400639533996582,9.323419570922852,61270414.0,8.614934921264648
2017-06-01,9.323419570922852,9.323419570922852,9.323419570922852,9.323419570922852,0.0,8.614934921264648
2017-06-02,9.323419570922852,9.323419570922852,9.323419570922852,9.323419570922852,0.0,8.614934921264648
2017-06-05,9.323419570922852,9.323419570922852,9.323419570922852,9.323419570922852,0.0,8.614934921264648
2017-06-06,9.323419570922852,9.323419570922852,9.323419570922852,9.323419570922852,0.0,8.614934921264648
2017-06-07,9.323419570922852,9.323419570922852,9.323419570922852,9.323419570922852,0.0,8.614934921264648
2017-06-08,9.323419570922852,9.323419570922852,9.323419570922852,9.323419570922852,0.0,8.614934921264648
2017-06-09,10.050000190734863,9.529999732971191,9.619999885559082,9.970000267028809,84109737.0,9.212383270263672
2017-06-12,9.9399995803833,9.729999542236328,9.880000114440918,9.8100004196167,39765107.0,9.06454086303711
2017-06-13,9.930000305175781,9.760000228881836,9.8100004196167,9.859999656677246,26102431.0,9.110740661621094
2017-06-14,9.930000305175781,9.789999961853027,9.829999923706055,9.819999694824219,21109820.0,9.073780059814453
2017-06-15,9.890000343322754,9.680000305175781,9.819999694824219,9.75,30558687.0,9.009099960327148
2017-06-16,9.819999694824219,9.710000038146973,9.729999542236328,9.739999771118164,14900321.0,8.999858856201172
2017-06-19,9.859999656677246,9.699999809265137,9.770000457763672,9.859999656677246,21234522.0,9.110740661621094
2017-06-20,9.930000305175781,9.800000190734863,9.890000343322754,9.829999923706055,23528172.0,9.083020210266113
2017-06-21,9.920000076293945,9.8100004196167,9.90999984741211,9.890000343322754,24082808.0,9.13846206665039
2017-06-22,10.09000015258789,9.8100004196167,9.859999656677246,9.890000343322754,57457805.0,9.13846206665039
2017-06-23,9.930000305175781,9.6899995803833,9.869999885559082,9.770000457763672,36818686.0,9.027580261230469
2017-06-26,10.180000305175781,9.770000457763672,9.800000190734863,10.170000076293945,75437801.0,9.397183418273926
2017-06-27,10.390000343322754,10.149999618530273,10.180000305175781,10.260000228881836,61811468.0,9.480344772338867
2017-06-28,10.430000305175781,10.109999656677246,10.25,10.300000190734863,46667176.0,9.517305374145508
2017-06-29,10.369999885559082,10.210000038146973,10.260000228881836,10.34000015258789,35734207.0,9.554265975952148
2017-06-30,10.430000305175781,10.25,10.270000457763672,10.329999923706055,30754857.0,9.545026779174805
2017-07-03,10.369999885559082,10.170000076293945,10.329999923706055,10.229999542236328,41860206.0,9.452624320983887
2017-07-04,10.3100004196167,10.170000076293945,10.220000267028809,10.199999809265137,30673220.0,9.424904823303223
2017-07-05,10.260000228881836,10.180000305175781,10.199999809265137,10.239999771118164,33696651.0,9.461865425109863
2017-07-06,10.3100004196167,10.039999961853027,10.239999771118164,10.100000381469727,49978179.0,9.332503318786621
2017-07-07,10.149999618530273,10.039999961853027,10.109999656677246,10.149999618530273,27891208.0,9.378704071044922
2017-07-10,10.1899995803833,10.079999923706055,10.140000343322754,10.149999618530273,28702708.0,9.378704071044922
2017-07-11,10.300000190734863,10.079999923706055,10.140000343322754,10.229999542236328,44490525.0,9.452624320983887
2017-07-12,10.239999771118164,9.899999618530273,10.229999542236328,9.979999542236328,53195028.0,9.221622467041016
2017-07-13,10.119999885559082,9.930000305175781,9.979999542236328,10.069999694824219,32854935.0,9.30478286743164
2017-07-14,10.09000015258789,9.9399995803833,10.079999923706055,9.970000267028809,26906872.0,9.212383270263672
2017-07-17,10.020000457763672,9.539999961853027,9.970000267028809,9.579999923706055,45907217.0,8.852018356323242
2017-07-18,9.699999809265137,9.550000190734863,9.550000190734863,9.680000305175781,24371909.0,8.944419860839844
2017-07-19,9.949999809265137,9.649999618530273,9.65999984741211,9.9399995803833,36495148.0,9.184661865234375
2017-07-20,10.050000190734863,9.880000114440918,10.0,9.90999984741211,33239855.0,9.156941413879395
2017-07-21,10.239999771118164,9.829999923706055,9.899999618530273,10.210000038146973,65671761.0,9.434144020080566
2017-07-24,10.399999618530273,10.149999618530273,10.25,10.3100004196167,65114293.0,9.526546478271484
2017-07-25,10.380000114440918,10.149999618530273,10.3100004196167,10.260000228881836,36720352.0,9.480344772338867
2017-07-26,10.300000190734863,10.069999694824219,10.260000228881836,10.15999984741211,33911791.0,9.387944221496582
2017-07-27,10.380000114440918,10.050000190734863,10.15999984741211,10.359999656677246,47542801.0,9.572746276855469
2017-07-28,10.420000076293945,10.15999984741211,10.359999656677246,10.1899995803833,44487168.0,9.415663719177246
2017-07-31,10.5600004196167,10.119999885559082,10.15999984741211,10.510000228881836,72273309.0,9.711347579956055
2017-08-01,10.65999984741211,10.449999809265137,10.579999923706055,10.579999923706055,70479460.0,9.776028633117676
2017-08-02,10.569999694824219,10.319999694824219,10.539999961853027,10.329999923706055,55297581.0,9.545026779174805
2017-08-03,10.720000267028809,10.359999656677246,10.359999656677246,10.65999984741211,89625412.0,9.84994888305664
2017-08-04,10.699999809265137,10.529999732971191,10.680000305175781,10.550000190734863,57633487.0,9.748308181762695
2017-08-07,10.600000381469727,10.350000381469727,10.510000228881836,10.470000267028809,47135548.0,9.674386978149414
2017-08-08,10.739999771118164,10.420000076293945,10.4399995803833,10.579999923706055,56103633.0,9.776028633117676
2017-08-09,10.550000190734863,10.300000190734863,10.550000190734863,10.399999618530273,56863403.0,9.60970687866211
2017-08-10,10.380000114440918,10.109999656677246,10.380000114440918,10.149999618530273,51145885.0,9.378704071044922
2017-08-11,10.130000114440918,9.800000190734863,10.050000190734863,9.850000381469727,66049968.0,9.10150146484375
2017-08-14,10.029999732971191,9.829999923706055,9.859999656677246,10.010000228881836,28510393.0,9.249342918395996
2017-08-15,10.050000190734863,9.859999656677246,10.010000228881836,9.9399995803833,39079748.0,9.184661865234375
2017-08-16,9.920000076293945,9.8100004196167,9.90999984741211,9.899999618530273,28511192.0,9.147701263427734
2017-08-17,10.0,9.880000114440918,9.920000076293945,9.989999771118164,28667225.0,9.23086166381836
2017-08-18,9.989999771118164,9.90999984741211,9.930000305175781,9.960000038146973,21510611.0,9.203142166137695
2017-08-21,10.029999732971191,9.920000076293945,9.970000267028809,9.979999542236328,27102434.0,9.221622467041016
2017-08-22,10.0,9.829999923706055,9.979999542236328,9.859999656677246,35806507.0,9.110740661621094
2017-08-23,9.890000343322754,9.729999542236328,9.869999885559082,9.75,31502469.0,9.009099960327148
2017-08-24,9.770000457763672,9.619999885559082,9.75,9.65999984741211,25742001.0,8.925938606262207
2017-08-25,9.850000381469727,9.630000114440918,9.680000305175781,9.819999694824219,35647858.0,9.073780059814453
2017-08-28,9.930000305175781,9.800000190734863,9.829999923706055,9.90999984741211,37378825.0,9.156941413879395
2017-08-29,10.050000190734863,9.930000305175781,10.010000228881836,9.970000267028809,40127470.0,9.212383270263672
2017-08-30,10.020000457763672,9.9399995803833,9.949999809265137,10.0,27176776.0,9.240102767944336
2017-08-31,10.119999885559082,9.949999809265137,10.0,10.039999961853027,33376213.0,9.27706241607666
2017-09-01,10.100000381469727,9.989999771118164,10.050000190734863,10.020000457763672,28584818.0,9.258583068847656
2017-09-04,10.029999732971191,9.9399995803833,10.010000228881836,9.960000038146973,34647755.0,9.203142166137695
2017-09-05,10.020000457763672,9.9399995803833,9.970000267028809,9.970000267028809,25874461.0,9.212383270263672
2017-09-06,10.0600004196167,9.880000114440918,9.949999809265137,10.039999961853027,42031956.0,9.27706241607666
2017-09-07,10.039999961853027,9.960000038146973,10.039999961853027,9.970000267028809,27118572.0,9.212383270263672
2017-09-08,10.029999732971191,9.930000305175781,9.960000038146973,9.9399995803833,30890819.0,9.184661865234375
2017-09-11,10.15999984741211,9.90999984741211,9.970000267028809,10.149999618530273,49410751.0,9.378704071044922
2017-09-12,10.260000228881836,10.100000381469727,10.1899995803833,10.149999618530273,58751439.0,9.378704071044922
2017-09-13,10.289999961853027,10.100000381469727,10.119999885559082,10.279999732971191,51509579.0,9.498825073242188
2017-09-14,10.550000190734863,10.289999961853027,10.319999694824219,10.359999656677246,122809623.0,9.572746276855469
2017-09-15,10.390000343322754,10.180000305175781,10.329999923706055,10.210000038146973,42502242.0,9.434144020080566
2017-09-18,10.279999732971191,10.1899995803833,10.229999542236328,10.220000267028809,25973722.0,9.443385124206543
2017-09-19,10.390000343322754,10.199999809265137,10.220000267028809,10.279999732971191,42680015.0,9.498825073242188
2017-09-20,10.279999732971191,10.15999984741211,10.25,10.229999542236328,30955175.0,9.452624320983887
2017-09-21,10.399999618530273,10.1899995803833,10.279999732971191,10.199999809265137,41007885.0,9.424904823303223
2017-09-22,10.199999809265137,10.0600004196167,10.170000076293945,10.109999656677246,30611174.0,9.341743469238281
2017-09-25,10.09000015258789,9.850000381469727,10.069999694824219,9.890000343322754,42913000.0,9.13846206665039
2017-09-26,9.930000305175781,9.850000381469727,9.869999885559082,9.930000305175781,18993459.0,9.175422668457031
2017-09-27,9.930000305175781,9.850000381469727,9.930000305175781,9.890000343322754,23331901.0,9.13846206665039
2017-09-28,9.899999618530273,9.779999732971191,9.890000343322754,9.800000190734863,26481263.0,9.05530071258545
2017-09-29,9.90999984741211,9.800000190734863,9.800000190734863,9.859999656677246,18853453.0,9.110740661621094
2017-10-09,10.010000228881836,9.899999618530273,9.989999771118164,9.9399995803833,29389766.0,9.184661865234375
2017-10-10,9.970000267028809,9.880000114440918,9.9399995803833,9.960000038146973,28713943.0,9.203142166137695
2017-10-11,10.180000305175781,9.9399995803833,9.949999809265137,10.130000114440918,51557642.0,9.360223770141602
2017-10-12,10.149999618530273,9.989999771118164,10.100000381469727,10.079999923706055,26503387.0,9.314022064208984
2017-10-13,10.119999885559082,10.010000228881836,10.079999923706055,10.109999656677246,22609353.0,9.341743469238281
2017-10-16,10.15999984741211,9.899999618530273,10.130000114440918,9.90999984741211,33802389.0,9.156941413879395
2017-10-17,9.9399995803833,9.859999656677246,9.920000076293945,9.899999618530273,19750689.0,9.147701263427734
2017-10-18,9.9399995803833,9.850000381469727,9.90999984741211,9.869999885559082,19398074.0,9.119980812072754
2017-10-19,9.899999618530273,9.710000038146973,9.859999656677246,9.75,26200256.0,9.009099960327148
2017-10-20,9.890000343322754,9.699999809265137,9.699999809265137,9.869999885559082,16823294.0,9.119980812072754
2017-10-23,9.899999618530273,9.819999694824219,9.890000343322754,9.850000381469727,15849910.0,9.10150146484375
2017-10-24,10.039999961853027,9.819999694824219,9.859999656677246,10.029999732971191,45255875.0,9.267822265625
2017-10-25,10.020000457763672,9.930000305175781,10.020000457763672,10.0,26056985.0,9.240102767944336
2017-10-26,10.15999984741211,9.949999809265137,9.979999542236328,10.119999885559082,52668184.0,9.350982666015625
2017-10-27,10.15999984741211,10.010000228881836,10.100000381469727,10.109999656677246,36674181.0,9.341743469238281
2017-10-30,10.09000015258789,9.739999771118164,9.960000038146973,10.069999694824219,81089592.0,9.30478286743164
2017-10-31,10.130000114440918,9.960000038146973,9.970000267028809,10.039999961853027,32867338.0,9.27706241607666
2017-11-01,10.300000190734863,9.970000267028809,10.0,10.220000267028809,89244962.0,9.443385124206543
2017-11-02,10.329999923706055,10.109999656677246,10.170000076293945,10.220000267028809,67015203.0,9.443385124206543
2017-11-03,10.239999771118164,9.850000381469727,10.1899995803833,10.15999984741211,72083632.0,9.387944221496582
2017-11-06,10.25,10.029999732971191,10.100000381469727,10.239999771118164,39920272.0,9.461865425109863
2017-11-07,10.4399995803833,10.140000343322754,10.25,10.210000038146973,85827923.0,9.434144020080566
2017-11-08,10.529999732971191,10.079999923706055,10.1899995803833,10.479999542236328,111408372.0,9.683626174926758
2017-11-09,10.5600004196167,10.369999885559082,10.460000038146973,10.510000228881836,77856963.0,9.711347579956055
2017-11-10,11.239999771118164,10.4399995803833,10.470000267028809,11.119999885559082,218926869.0,10.274993896484375
2017-11-13,11.319999694824219,10.920000076293945,11.170000076293945,11.239999771118164,152377215.0,10.38587474822998
2017-11-14,11.430000305175781,10.970000267028809,11.1899995803833,11.010000228881836,141899236.0,10.17335319519043
2017-11-15,11.09000015258789,10.670000076293945,10.979999542236328,10.739999771118164,133655220.0,9.923870086669922
2017-11-16,10.90999984741211,10.670000076293945,10.720000267028809,10.850000381469727,82871463.0,10.025511741638184
2017-11-17,10.920000076293945,10.470000267028809,10.819999694824219,10.59000015258789,124067033.0,9.785268783569336
2017-11-20,10.770000457763672,10.449999809265137,10.510000228881836,10.729999542236328,76226716.0,9.914629936218262
2017-11-21,10.989999771118164,10.65999984741211,10.680000305175781,10.869999885559082,107069857.0,10.043991088867188
2017-11-22,10.979999542236328,10.520000457763672,10.899999618530273,10.6899995803833,93806219.0,9.877669334411621
2017-11-23,10.819999694824219,10.239999771118164,10.670000076293945,10.319999694824219,102839063.0,9.535785675048828
2017-11-24,10.34000015258789,10.180000305175781,10.25,10.279999732971191,45652384.0,9.498825073242188
2017-11-27,10.279999732971191,9.949999809265137,10.229999542236328,9.970000267028809,54620078.0,9.212383270263672
2017-11-28,10.199999809265137,9.979999542236328,9.979999542236328,10.15999984741211,37849319.0,9.387944221496582
2017-11-29,10.199999809265137,9.949999809265137,10.170000076293945,10.15999984741211,43013301.0,9.387944221496582
2017-11-30,10.130000114440918,9.960000038146973,10.100000381469727,10.0,28746270.0,9.240102767944336
2017-12-01,10.100000381469727,9.949999809265137,10.0,10.010000228881836,23084275.0,9.249342918395996
2017-12-04,10.029999732971191,9.880000114440918,10.010000228881836,9.890000343322754,32059200.0,9.13846206665039
2017-12-05,9.930000305175781,9.579999923706055,9.890000343322754,9.6899995803833,56274694.0,8.953658103942871
2017-12-06,9.75,9.579999923706055,9.670000076293945,9.739999771118164,28546598.0,8.999858856201172
2017-12-07,9.75,9.649999618530273,9.75,9.65999984741211,19672924.0,8.925938606262207
2017-12-08,9.819999694824219,9.619999885559082,9.640000343322754,9.789999961853027,26793917.0,9.046059608459473
2017-12-11,9.880000114440918,9.75,9.789999961853027,9.859999656677246,29186541.0,9.110740661621094
2017-12-12,9.880000114440918,9.65999984741211,9.869999885559082,9.670000076293945,24541580.0,8.935178756713867
2017-12-13,9.720000267028809,9.609999656677246,9.649999618530273,9.710000038146973,22609702.0,8.972139358520508
2017-12-14,9.729999542236328,9.65999984741211,9.699999809265137,9.680000305175781,17784972.0,8.944419860839844
2017-12-15,9.699999809265137,9.489999771118164,9.6899995803833,9.59000015258789,33652719.0,8.861259460449219
2017-12-18,9.619999885559082,9.520000457763672,9.550000190734863,9.5600004196167,12744644.0,8.833538055419922
2017-12-19,9.75,9.5600004196167,9.579999923706055,9.739999771118164,20759347.0,8.999858856201172
2017-12-20,9.729999542236328,9.609999656677246,9.710000038146973,9.65999984741211,14540955.0,8.925938606262207
2017-12-21,9.8100004196167,9.550000190734863,9.649999618530273,9.75,30342059.0,9.009099960327148
2017-12-22,10.010000228881836,9.729999542236328,9.75,9.890000343322754,47088380.0,9.13846206665039
2017-12-25,9.989999771118164,9.729999542236328,9.920000076293945,9.800000190734863,35038260.0,9.05530071258545
2017-12-26,10.020000457763672,9.75,9.760000228881836,9.970000267028809,32722206.0,9.212383270263672
2017-12-27,9.949999809265137,9.789999961853027,9.930000305175781,9.819999694824219,23484226.0,9.073780059814453
2017-12-28,9.949999809265137,9.779999732971191,9.800000190734863,9.869999885559082,22997113.0,9.119980812072754
2017-12-29,9.9399995803833,9.84000015258789,9.899999618530273,9.90999984741211,17295906.0,9.156941413879395
2018-01-02,10.069999694824219,9.859999656677246,9.90999984741211,10.050000190734863,38295844.0,9.28630256652832
2018-01-03,10.229999542236328,10.010000228881836,10.029999732971191,10.15999984741211,50935107.0,9.387944221496582
2018-01-04,10.1899995803833,10.069999694824219,10.170000076293945,10.15999984741211,31159824.0,9.387944221496582
2018-01-05,10.130000114440918,10.0,10.130000114440918,10.029999732971191,38560733.0,9.267822265625
2018-01-08,10.25,10.0,10.010000228881836,10.239999771118164,49849173.0,9.461865425109863
2018-01-09,10.300000190734863,10.029999732971191,10.199999809265137,10.109999656677246,43433552.0,9.341743469238281
2018-01-10,10.149999618530273,9.890000343322754,10.100000381469727,9.930000305175781,50687441.0,9.175422668457031
2018-01-11,9.989999771118164,9.890000343322754,9.920000076293945,9.949999809265137,26042484.0,9.193902015686035
2018-01-12,9.9399995803833,9.800000190734863,9.9399995803833,9.899999618530273,41250549.0,9.147701263427734
2018-01-15,9.850000381469727,9.619999885559082,9.84000015258789,9.65999984741211,41698873.0,8.925938606262207
2018-01-16,9.720000267028809,9.619999885559082,9.640000343322754,9.720000267028809,26907386.0,8.981379508972168
2018-01-17,9.920000076293945,9.630000114440918,9.720000267028809,9.829999923706055,38820529.0,9.083020210266113
2018-01-18,9.869999885559082,9.770000457763672,9.8100004196167,9.84000015258789,23501646.0,9.09226131439209
2018-01-19,10.199999809265137,9.800000190734863,9.84000015258789,10.109999656677246,88415972.0,9.341743469238281
2018-01-22,10.229999542236328,10.020000457763672,10.220000267028809,10.140000343322754,54514791.0,9.369463920593262
2018-01-23,10.210000038146973,10.050000190734863,10.130000114440918,10.119999885559082,35807846.0,9.350982666015625
2018-01-24,10.359999656677246,10.039999961853027,10.079999923706055,10.25,71987971.0,9.471104621887207
2018-01-25,10.229999542236328,10.079999923706055,10.220000267028809,10.09000015258789,48894872.0,9.323263168334961
2018-01-26,10.1899995803833,10.050000190734863,10.0600004196167,10.079999923706055,39113686.0,9.314022064208984
2018-01-29,10.180000305175781,9.890000343322754,10.109999656677246,9.920000076293945,51061810.0,9.166181564331055
2018-01-30,9.960000038146973,9.779999732971191,9.920000076293945,9.8100004196167,40096721.0,9.06454086303711
2018-01-31,9.829999923706055,9.720000267028809,9.779999732971191,9.8100004196167,28832044.0,9.06454086303711
2018-02-01,9.90999984741211,9.520000457763672,9.800000190734863,9.539999961853027,52665990.0,8.815057754516602
2018-02-02,9.619999885559082,9.359999656677246,9.5,9.609999656677246,31148402.0,8.879737854003906
2018-02-05,9.640000343322754,9.449999809265137,9.5,9.579999923706055,29565973.0,8.852018356323242
2018-02-06,9.479999542236328,9.020000457763672,9.390000343322754,9.039999961853027,51766437.0,8.353052139282227
2018-02-07,9.229999542236328,8.880000114440918,9.210000038146973,9.010000228881836,30501270.0,8.325332641601562
2018-02-08,9.109999656677246,8.930000305175781,8.979999542236328,9.050000190734863,18670890.0,8.362292289733887
2018-02-09,8.920000076293945,8.510000228881836,8.880000114440918,8.600000381469727,39028054.0,7.946487903594971
2018-02-12,8.739999771118164,8.600000381469727,8.600000381469727,8.6899995803833,21146385.0,8.029647827148438
2018-02-13,8.819999694824219,8.65999984741211,8.779999732971191,8.670000076293945,21809336.0,8.011168479919434
2018-02-14,8.75,8.609999656677246,8.6899995803833,8.729999542236328,13705140.0,8.066609382629395
2018-02-22,8.920000076293945,8.770000457763672,8.8100004196167,8.880000114440918,19638707.0,8.205211639404297
2018-02-23,8.949999809265137,8.850000381469727,8.899999618530273,8.899999618530273,15930719.0,8.2236909866333
2018-02-26,9.079999923706055,8.880000114440918,8.930000305175781,9.069999694824219,22264948.0,8.380772590637207
2018-02-27,9.09000015258789,8.960000038146973,9.069999694824219,9.0,15877056.0,8.316091537475586
2018-02-28,9.039999961853027,8.930000305175781,8.989999771118164,9.010000228881836,16218123.0,8.325332641601562
2018-03-01,9.1899995803833,8.930000305175781,8.970000267028809,9.109999656677246,31098652.0,8.417733192443848
2018-03-02,9.079999923706055,8.979999542236328,9.079999923706055,9.020000457763672,17402217.0,8.334572792053223
2018-03-05,9.079999923706055,9.0,9.020000457763672,9.039999961853027,11527211.0,8.353052139282227
2018-03-06,9.15999984741211,8.989999771118164,9.039999961853027,9.149999618530273,24725796.0,8.454693794250488
2018-03-07,9.140000343322754,8.989999771118164,9.130000114440918,9.010000228881836,19459156.0,8.325332641601562
2018-03-08,9.079999923706055,8.979999542236328,9.020000457763672,9.079999923706055,19522852.0,8.390012741088867
2018-03-09,9.140000343322754,9.020000457763672,9.09000015258789,9.130000114440918,28280235.0,8.436213493347168
2018-03-12,9.229999542236328,9.119999885559082,9.149999618530273,9.210000038146973,31809884.0,8.51013469696045
2018-03-13,9.210000038146973,9.130000114440918,9.210000038146973,9.140000343322754,17722189.0,8.445453643798828
2018-03-14,9.180000305175781,9.079999923706055,9.130000114440918,9.09000015258789,19757840.0,8.399252891540527
2018-03-15,9.079999923706055,8.979999542236328,9.0600004196167,9.050000190734863,17450848.0,8.362292289733887
2018-03-16,9.069999694824219,8.970000267028809,9.050000190734863,8.979999542236328,12150195.0,8.297611236572266
2018-03-19,8.979999542236328,8.890000343322754,8.949999809265137,8.90999984741211,15238952.0,8.232930183410645
2018-03-20,8.979999542236328,8.850000381469727,8.869999885559082,8.949999809265137,13548124.0,8.269890785217285
2018-03-21,9.130000114440918,8.960000038146973,8.979999542236328,8.989999771118164,24441731.0,8.306852340698242
2018-03-22,9.079999923706055,8.880000114440918,8.989999771118164,9.039999961853027,19324284.0,8.353052139282227
2018-03-23,8.859999656677246,8.390000343322754,8.850000381469727,8.729999542236328,40055948.0,8.066609382629395
2018-03-26,8.779999732971191,8.449999809265137,8.609999656677246,8.75,19366316.0,8.085089683532715
2018-03-27,8.859999656677246,8.739999771118164,8.84000015258789,8.8100004196167,19280047.0,8.140531539916992
2018-03-28,8.789999961853027,8.680000305175781,8.720000267028809,8.729999542236328,14694268.0,8.066609382629395
2018-03-29,8.84000015258789,8.729999542236328,8.8100004196167,8.8100004196167,16978260.0,8.140531539916992
2018-03-30,8.84000015258789,8.760000228881836,8.819999694824219,8.819999694824219,18089992.0,8.14976978302002
2018-04-02,8.920000076293945,8.789999961853027,8.84000015258789,8.850000381469727,21692608.0,8.177491188049316
2018-04-03,8.8100004196167,8.710000038146973,8.770000457763672,8.729999542236328,16588233.0,8.066609382629395
2018-04-04,8.84000015258789,8.699999809265137,8.760000228881836,8.720000267028809,14859731.0,8.05737018585205
2018-04-09,8.720000267028809,8.609999656677246,8.680000305175781,8.649999618530273,13629887.0,7.9926886558532715
2018-04-10,8.760000228881836,8.619999885559082,8.649999618530273,8.760000228881836,15382731.0,8.094329833984375
2018-04-11,8.8100004196167,8.729999542236328,8.770000457763672,8.75,14150647.0,8.085089683532715
2018-04-12,8.760000228881836,8.649999618530273,8.729999542236328,8.670000076293945,12470609.0,8.011168479919434
2018-04-13,8.739999771118164,8.65999984741211,8.729999542236328,8.670000076293945,8212932.0,8.011168479919434
2018-04-16,8.75,8.600000381469727,8.75,8.670000076293945,12317752.0,8.011168479919434
2018-04-17,8.640000343322754,8.449999809265137,8.640000343322754,8.489999771118164,23017944.0,7.844846725463867
2018-04-18,8.550000190734863,8.220000267028809,8.510000228881836,8.369999885559082,25901253.0,7.733965873718262
2018-04-19,8.4399995803833,8.300000190734863,8.380000114440918,8.40999984741211,14711284.0,7.770926475524902
2018-04-20,8.40999984741211,8.130000114440918,8.40999984741211,8.140000343322754,22582605.0,7.5214433670043945
2018-04-23,8.140000343322754,7.96999979019165,8.079999923706055,8.020000457763672,21710404.0,7.410562992095947
2018-04-24,8.1899995803833,7.989999771118164,8.0,8.170000076293945,18071339.0,7.549163818359375
2018-04-25,8.1899995803833,8.100000381469727,8.140000343322754,8.140000343322754,9497704.0,7.5214433670043945
2018-04-26,8.149999618530273,7.989999771118164,8.130000114440918,8.0,15063523.0,7.392082214355469
2018-04-27,8.020000457763672,7.849999904632568,7.989999771118164,7.940000057220459,18057556.0,7.336641311645508
2018-05-02,7.989999771118164,7.880000114440918,7.960000038146973,7.909999847412109,12742205.0,7.308920860290527
2018-05-03,8.09000015258789,7.880000114440918,7.920000076293945,8.039999961853027,17386473.0,7.429042339324951
2018-05-04,8.09000015258789,7.989999771118164,8.0600004196167,8.020000457763672,11122764.0,7.410562992095947
2018-05-07,8.180000305175781,8.010000228881836,8.020000457763672,8.119999885559082,16913286.0,7.502963066101074
2018-05-08,8.220000267028809,8.100000381469727,8.130000114440918,8.149999618530273,14598967.0,7.5306830406188965
2018-05-09,8.199999809265137,8.119999885559082,8.1899995803833,8.15999984741211,10681820.0,7.539923191070557
2018-05-10,8.239999771118164,8.109999656677246,8.170000076293945,8.15999984741211,9308391.0,7.539923191070557
2018-05-11,8.180000305175781,8.119999885559082,8.180000305175781,8.119999885559082,6998247.0,7.502963066101074
2018-05-14,8.15999984741211,8.0600004196167,8.100000381469727,8.09000015258789,9823332.0,7.475243091583252
2018-05-15,8.180000305175781,8.079999923706055,8.119999885559082,8.170000076293945,12830720.0,7.549163818359375
2018-05-16,8.279999732971191,8.109999656677246,8.149999618530273,8.220000267028809,20882397.0,7.595364570617676
2018-05-17,8.239999771118164,8.15999984741211,8.199999809265137,8.180000305175781,8487448.0,7.558403968811035
2018-05-18,8.239999771118164,8.149999618530273,8.199999809265137,8.229999542236328,10102671.0,7.6046037673950195
2018-05-21,8.3100004196167,8.25,8.270000457763672,8.3100004196167,16236811.0,7.678524971008301
2018-05-22,8.329999923706055,8.210000038146973,8.329999923706055,8.270000457763672,10375445.0,7.641565322875977
2018-05-23,8.25,8.170000076293945,8.25,8.180000305175781,10301445.0,7.558403968811035
2018-05-24,8.1899995803833,8.100000381469727,8.15999984741211,8.109999656677246,8679237.0,7.493722915649414
2018-05-25,8.130000114440918,8.029999732971191,8.079999923706055,8.039999961853027,8328324.0,7.429042339324951
2018-05-28,8.0600004196167,8.0,8.050000190734863,8.020000457763672,9481911.0,7.410562992095947
2018-05-29,8.069999694824219,7.989999771118164,8.010000228881836,8.010000228881836,8994265.0,7.401322364807129
2018-05-30,7.96999979019165,7.679999828338623,7.960000038146973,7.699999809265137,22545927.0,7.1148786544799805
2018-05-31,7.829999923706055,7.690000057220459,7.769999980926514,7.820000171661377,16395383.0,7.225760459899902
2018-06-01,7.809999942779541,7.71999979019165,7.78000020980835,7.739999771118164,9450481.0,7.151839256286621
2018-06-04,7.590000152587891,7.190000057220459,7.190000057220459,7.360000133514404,34027182.0,6.800715446472168
2018-06-05,7.460000038146973,7.309999942779541,7.340000152587891,7.460000038146973,15825559.0,6.8931169509887695
2018-06-06,7.46999979019165,7.369999885559082,7.460000038146973,7.400000095367432,11507985.0,6.83767557144165
2018-06-07,7.449999809265137,7.340000152587891,7.429999828338623,7.349999904632568,10342296.0,6.791475296020508
2018-06-08,7.360000133514404,7.139999866485596,7.360000133514404,7.179999828338623,19225615.0,6.634393692016602
2018-06-11,7.25,7.159999847412109,7.159999847412109,7.21999979019165,8697243.0,6.671353816986084
2018-06-12,7.269999980926514,7.170000076293945,7.239999771118164,7.260000228881836,9516179.0,6.708314895629883
2018-06-13,7.429999828338623,7.260000228881836,7.300000190734863,7.300000190734863,15029296.0,6.745274543762207
2018-06-14,7.340000152587891,7.239999771118164,7.269999980926514,7.300000190734863,8102231.0,6.745274543762207
2018-06-15,7.349999904632568,7.190000057220459,7.289999961853027,7.230000019073486,10239701.0,6.680593967437744
2018-06-19,7.139999866485596,6.559999942779541,7.139999866485596,6.71999979019165,29077157.0,6.209348678588867
2018-06-20,6.820000171661377,6.670000076293945,6.739999771118164,6.769999980926514,13750553.0,6.25554895401001
2018-06-21,6.849999904632568,6.630000114440918,6.760000228881836,6.639999866485596,13562455.0,6.135427951812744
2018-06-22,6.760000228881836,6.590000152587891,6.610000133514404,6.710000038146973,10181467.0,6.200109004974365
2018-06-25,6.820000171661377,6.71999979019165,6.800000190734863,6.730000019073486,10268279.0,6.218588352203369
2018-06-26,6.789999961853027,6.650000095367432,6.710000038146973,6.760000228881836,10269559.0,6.246309280395508
2018-06-27,6.829999923706055,6.739999771118164,6.769999980926514,6.75,9389173.0,6.2370686531066895
2018-06-28,6.829999923706055,6.739999771118164,6.78000020980835,6.800000190734863,11596672.0,6.283269882202148
2018-06-29,6.940000057220459,6.789999961853027,6.800000190734863,6.929999828338623,14784153.0,6.403390407562256
2018-07-02,6.949999809265137,6.809999942779541,6.869999885559082,6.869999885559082,12344783.0,6.347950458526611
2018-07-03,6.96999979019165,6.829999923706055,6.880000114440918,6.96999979019165,10763589.0,6.4403510093688965
2018-07-04,6.960000038146973,6.860000133514404,6.920000076293945,6.920000076293945,10100032.0,6.394150733947754
2018-07-05,6.710000038146973,6.5,6.710000038146973,6.510000228881836,13310349.0,6.20356559753418
2018-07-06,6.570000171661377,6.340000152587891,6.53000020980835,6.510000228881836,13048562.0,6.20356559753418
2018-07-09,6.659999847412109,6.519999980926514,6.53000020980835,6.639999866485596,9290438.0,6.3274455070495605
2018-07-10,6.730000019073486,6.630000114440918,6.650000095367432,6.690000057220459,8075279.0,6.375092506408691
2018-07-11,6.610000133514404,6.429999828338623,6.610000133514404,6.519999980926514,9094999.0,6.213094711303711
2018-07-12,6.71999979019165,6.5,6.5,6.699999809265137,13223964.0,6.384621620178223
2018-07-13,6.78000020980835,6.659999847412109,6.78000020980835,6.699999809265137,9902593.0,6.384621620178223
2018-07-16,6.71999979019165,6.619999885559082,6.699999809265137,6.679999828338623,5572125.0,6.365562915802002
2018-07-17,6.679999828338623,6.579999923706055,6.670000076293945,6.650000095367432,6740429.0,6.33697509765625
2018-07-18,6.699999809265137,6.630000114440918,6.659999847412109,6.650000095367432,8892663.0,6.33697509765625
2018-07-19,6.739999771118164,6.599999904632568,6.699999809265137,6.619999885559082,9370319.0,6.308387279510498
2018-07-20,6.690000057220459,6.539999961853027,6.599999904632568,6.670000076293945,11665285.0,6.356033802032471
2018-07-23,6.829999923706055,6.619999885559082,6.639999866485596,6.809999942779541,18873725.0,6.489443778991699
2018-07-24,7.039999961853027,6.809999942779541,6.849999904632568,7.010000228881836,28860775.0,6.68002986907959
2018-07-25,7.019999980926514,6.920000076293945,7.010000228881836,6.980000019073486,12545086.0,6.65144157409668
2018-07-26,7.03000020980835,6.909999847412109,6.980000019073486,7.010000228881836,14886215.0,6.68002986907959
2018-07-27,6.989999771118164,6.880000114440918,6.96999979019165,6.889999866485596,11458296.0,6.565678119659424
2018-07-30,6.980000019073486,6.869999885559082,6.920000076293945,6.900000095367432,12080469.0,6.575207233428955
2018-07-31,6.960000038146973,6.889999866485596,6.900000095367432,6.909999847412109,7655913.0,6.584736347198486
2018-08-01,6.960000038146973,6.75,6.929999828338623,6.760000228881836,13088330.0,6.441797256469727
2018-08-02,6.75,6.510000228881836,6.710000038146973,6.670000076293945,16529548.0,6.356033802032471
2018-08-03,6.71999979019165,6.619999885559082,6.670000076293945,6.630000114440918,7349213.0,6.3179168701171875
2018-08-06,6.650000095367432,6.5,6.619999885559082,6.510000228881836,9765603.0,6.20356559753418
2018-08-07,6.820000171661377,6.5,6.53000020980835,6.769999980926514,13278172.0,6.451326370239258
2018-08-08,6.820000171661377,6.710000038146973,6.760000228881836,6.769999980926514,11358115.0,6.451326370239258
2018-08-09,6.900000095367432,6.71999979019165,6.75,6.869999885559082,15334120.0,6.546619415283203
2018-08-10,6.900000095367432,6.809999942779541,6.869999885559082,6.860000133514404,8877317.0,6.537090301513672
2018-08-13,6.829999923706055,6.710000038146973,6.809999942779541,6.809999942779541,9220459.0,6.489443778991699
2018-08-14,6.840000152587891,6.730000019073486,6.820000171661377,6.769999980926514,9072219.0,6.451326370239258
2018-08-15,6.760000228881836,6.579999923706055,6.75,6.619999885559082,10785675.0,6.308387279510498
2018-08-16,6.630000114440918,6.510000228881836,6.559999942779541,6.579999923706055,8328347.0,6.270269870758057
2018-08-17,6.639999866485596,6.5,6.639999866485596,6.510000228881836,7643131.0,6.20356559753418
2018-08-20,6.550000190734863,6.449999809265137,6.510000228881836,6.550000190734863,7573410.0,6.241682052612305
2018-08-21,6.630000114440918,6.539999961853027,6.559999942779541,6.579999923706055,7714186.0,6.270269870758057
2018-08-22,6.590000152587891,6.510000228881836,6.579999923706055,6.519999980926514,6462639.0,6.213094711303711
2018-08-23,6.570000171661377,6.5,6.519999980926514,6.539999961853027,6537792.0,6.232152938842773
2018-08-24,6.550000190734863,6.480000019073486,6.550000190734863,6.539999961853027,6332329.0,6.232152938842773
2018-08-27,6.630000114440918,6.539999961853027,6.539999961853027,6.619999885559082,11502177.0,6.308387279510498
2018-08-28,6.880000114440918,6.670000076293945,6.679999828338623,6.769999980926514,28346549.0,6.451326370239258
2018-08-29,6.880000114440918,6.730000019073486,6.739999771118164,6.829999923706055,17848602.0,6.508502006530762
2018-08-30,6.880000114440918,6.760000228881836,6.829999923706055,6.809999942779541,11020654.0,6.489443778991699
2018-08-31,6.820000171661377,6.679999828338623,6.809999942779541,6.739999771118164,12854195.0,6.422738075256348
2018-09-03,6.880000114440918,6.769999980926514,6.800000190734863,6.860000133514404,20685864.0,6.537090301513672
2018-09-04,6.96999979019165,6.820000171661377,6.869999885559082,6.909999847412109,20054909.0,6.584736347198486
2018-09-05,6.929999828338623,6.769999980926514,6.900000095367432,6.789999961853027,14686818.0,6.4703850746154785
2018-09-06,6.869999885559082,6.739999771118164,6.760000228881836,6.760000228881836,9820900.0,6.441797256469727
2018-09-07,6.840000152587891,6.610000133514404,6.760000228881836,6.690000057220459,18155105.0,6.375092506408691
2018-09-10,7.039999961853027,6.800000190734863,6.829999923706055,6.829999923706055,35753560.0,6.508502006530762
2018-09-11,7.039999961853027,6.809999942779541,6.909999847412109,6.96999979019165,49037614.0,6.64191198348999
2018-09-12,6.989999771118164,6.849999904632568,6.929999828338623,6.880000114440918,27626054.0,6.556149005889893
2018-09-13,6.96999979019165,6.71999979019165,6.940000057220459,6.800000190734863,52702118.0,6.479914665222168
2018-09-14,6.880000114440918,6.78000020980835,6.820000171661377,6.789999961853027,25765442.0,6.4703850746154785
2018-09-17,6.900000095367432,6.730000019073486,6.800000190734863,6.880000114440918,26418937.0,6.556149005889893
2018-09-18,7.03000020980835,6.78000020980835,6.809999942779541,7.019999980926514,36471160.0,6.689558506011963
2018-09-19,7.039999961853027,6.909999847412109,6.980000019073486,7.0,57251333.0,6.6705002784729
2018-09-20,7.0,6.920000076293945,6.980000019073486,6.940000057220459,24863180.0,6.613324165344238
2018-09-21,7.099999904632568,6.929999828338623,6.960000038146973,7.090000152587891,42787925.0,6.756263732910156
2018-09-25,7.190000057220459,7.03000020980835,7.050000190734863,7.150000095367432,35258306.0,6.81343936920166
2018-09-26,7.340000152587891,7.099999904632568,7.130000114440918,7.170000076293945,55942446.0,6.832498073577881
2018-09-27,7.190000057220459,7.090000152587891,7.159999847412109,7.119999885559082,32076428.0,6.78485107421875
2018-09-28,7.179999828338623,7.099999904632568,7.150000095367432,7.170000076293945,23506787.0,6.832498073577881
2018-10-08,7.119999885559082,6.929999828338623,7.059999942779541,6.960000038146973,34304685.0,6.632382869720459
2018-10-09,7.03000020980835,6.949999809265137,6.96999979019165,6.96999979019165,15236883.0,6.64191198348999
2018-10-10,7.059999942779541,6.929999828338623,6.989999771118164,7.019999980926514,16433954.0,6.689558506011963
2018-10-11,6.880000114440918,6.449999809265137,6.800000190734863,6.539999961853027,46481004.0,6.232152938842773
2018-10-12,6.579999923706055,6.289999961853027,6.519999980926514,6.539999961853027,28321293.0,6.232152938842773
2018-10-15,6.579999923706055,6.380000114440918,6.579999923706055,6.380000114440918,15832205.0,6.079684257507324
2018-10-16,6.460000038146973,6.300000190734863,6.409999847412109,6.340000152587891,14407806.0,6.041567325592041
2018-10-17,6.539999961853027,6.380000114440918,6.440000057220459,6.510000228881836,18153923.0,6.20356559753418
2018-10-18,6.53000020980835,6.409999847412109,6.460000038146973,6.46999979019165,17058032.0,6.16544771194458
2018-10-19,6.679999828338623,6.360000133514404,6.429999828338623,6.630000114440918,19887888.0,6.3179168701171875
2018-10-22,7.0,6.659999847412109,6.659999847412109,6.900000095367432,40237392.0,6.575207233428955
2018-10-23,7.010000228881836,6.769999980926514,7.010000228881836,6.820000171661377,22177556.0,6.498973369598389
2018-10-24,6.889999866485596,6.760000228881836,6.820000171661377,6.820000171661377,13807964.0,6.498973369598389
2018-10-25,6.829999923706055,6.570000171661377,6.670000076293945,6.800000190734863,17803075.0,6.479914665222168
2018-10-26,6.980000019073486,6.820000171661377,6.840000152587891,6.849999904632568,16386808.0,6.527560710906982
2018-10-29,6.880000114440918,6.730000019073486,6.829999923706055,6.769999980926514,12899258.0,6.451326370239258
2018-10-30,6.929999828338623,6.730000019073486,6.75,6.860000133514404,18528186.0,6.537090301513672
2018-10-31,6.989999771118164,6.849999904632568,6.849999904632568,6.949999809265137,18942032.0,6.6228532791137695
2018-11-01,7.059999942779541,6.920000076293945,7.010000228881836,6.920000076293945,27838853.0,6.594265460968018
2018-11-02,7.079999923706055,6.96999979019165,7.079999923706055,7.050000190734863,36170840.0,6.718146800994873
2018-11-05,7.269999980926514,7.050000190734863,7.079999923706055,7.170000076293945,54549154.0,6.832498073577881
2018-11-06,7.119999885559082,6.940000057220459,7.119999885559082,7.050000190734863,31154951.0,6.718146800994873
2018-11-07,7.090000152587891,6.96999979019165,7.03000020980835,6.980000019073486,23488120.0,6.65144157409668
2018-11-08,7.050000190734863,6.900000095367432,7.03000020980835,6.909999847412109,16619766.0,6.584736347198486
2018-11-09,6.949999809265137,6.860000133514404,6.900000095367432,6.900000095367432,12447124.0,6.575207233428955
2018-11-12,7.150000095367432,6.889999866485596,6.900000095367432,7.110000133514404,32173566.0,6.775321960449219
2018-11-13,7.170000076293945,7.0,7.019999980926514,7.119999885559082,40654767.0,6.78485107421875
2018-11-14,7.159999847412109,7.039999961853027,7.090000152587891,7.070000171661377,25694537.0,6.737205505371094
2018-11-15,7.179999828338623,7.039999961853027,7.070000171661377,7.170000076293945,29386383.0,6.832498073577881
2018-11-16,7.239999771118164,7.110000133514404,7.190000057220459,7.150000095367432,35636511.0,6.81343936920166
2018-11-19,7.230000019073486,7.130000114440918,7.130000114440918,7.230000019073486,30036582.0,6.889673709869385
2018-11-20,7.230000019073486,7.0,7.190000057220459,7.019999980926514,33716376.0,6.689558506011963
2018-11-21,7.010000228881836,6.909999847412109,6.929999828338623,6.989999771118164,16607260.0,6.660970687866211
2018-11-22,7.010000228881836,6.909999847412109,7.0,6.949999809265137,12973171.0,6.6228532791137695
2018-11-23,6.980000019073486,6.699999809265137,6.940000057220459,6.710000038146973,23386793.0,6.394151210784912
2018-11-26,6.789999961853027,6.710000038146973,6.71999979019165,6.71999979019165,10922567.0,6.403679847717285
2018-11-27,6.789999961853027,6.699999809265137,6.75,6.739999771118164,9463802.0,6.422738075256348
2018-11-28,6.860000133514404,6.699999809265137,6.730000019073486,6.849999904632568,15364783.0,6.527560710906982
2018-11-29,6.929999828338623,6.789999961853027,6.880000114440918,6.800000190734863,13723706.0,6.479914665222168
2018-11-30,6.869999885559082,6.75,6.78000020980835,6.849999904632568,9933157.0,6.527560710906982
2018-12-03,7.059999942779541,6.920000076293945,6.989999771118164,7.010000228881836,26585110.0,6.68002986907959
2018-12-04,7.059999942779541,6.980000019073486,7.0,7.039999961853027,13559474.0,6.708617210388184
2018-12-05,7.059999942779541,6.909999847412109,6.949999809265137,7.010000228881836,16410917.0,6.68002986907959
2018-12-06,7.110000133514404,6.960000038146973,6.989999771118164,7.019999980926514,22340385.0,6.689558506011963
2018-12-07,7.050000190734863,6.960000038146973,7.019999980926514,7.03000020980835,13383838.0,6.699088096618652
2018-12-10,7.019999980926514,6.900000095367432,6.989999771118164,6.940000057220459,11654189.0,6.613324165344238
2018-12-11,7.010000228881836,6.929999828338623,6.960000038146973,6.980000019073486,9954454.0,6.65144157409668
2018-12-12,7.050000190734863,6.989999771118164,7.0,7.019999980926514,11843402.0,6.689558506011963
2018-12-13,7.099999904632568,6.889999866485596,7.03000020980835,7.090000152587891,30935832.0,6.756263732910156
2018-12-14,7.070000171661377,6.929999828338623,7.050000190734863,6.940000057220459,17728934.0,6.613324165344238
2018-12-17,6.960000038146973,6.860000133514404,6.909999847412109,6.960000038146973,11449202.0,6.632382869720459
2018-12-18,6.949999809265137,6.809999942779541,6.920000076293945,6.860000133514404,16569892.0,6.537090301513672
2018-12-19,6.880000114440918,6.820000171661377,6.849999904632568,6.820000171661377,9459152.0,6.498973369598389
2018-12-20,6.849999904632568,6.78000020980835,6.800000190734863,6.829999923706055,11007444.0,6.508502006530762
2018-12-21,6.820000171661377,6.71999979019165,6.78000020980835,6.769999980926514,11915003.0,6.451326370239258
2018-12-24,6.869999885559082,6.739999771118164,6.760000228881836,6.840000152587891,8510947.0,6.518031597137451
2018-12-25,6.809999942779541,6.619999885559082,6.78000020980835,6.760000228881836,15209568.0,6.441797256469727
2018-12-26,7.050000190734863,6.820000171661377,6.820000171661377,6.900000095367432,33516778.0,6.575207233428955
2018-12-27,7.019999980926514,6.829999923706055,7.0,6.840000152587891,19316246.0,6.518031597137451
2018-12-28,6.869999885559082,6.710000038146973,6.840000152587891,6.789999961853027,16196526.0,6.4703850746154785
2019-01-02,6.920000076293945,6.730000019073486,6.820000171661377,6.920000076293945,12635458.0,6.594265460968018
2019-01-03,6.929999828338623,6.829999923706055,6.849999904632568,6.920000076293945,17933264.0,6.594265460968018
2019-01-04,7.289999961853027,6.829999923706055,6.849999904632568,7.28000020980835,87808678.0,6.937320232391357
2019-01-07,7.53000020980835,6.829999923706055,6.849999904632568,7.449999809265137,95615499.0,7.099318027496338
2019-01-08,7.440000057220459,7.300000190734863,7.400000095367432,7.340000152587891,48542694.0,6.994495868682861
2019-01-09,7.449999809265137,7.309999942779541,7.369999885559082,7.309999942779541,48688611.0,6.965907573699951
2019-01-10,7.460000038146973,7.28000020980835,7.320000171661377,7.329999923706055,41795171.0,6.984966278076172
2019-01-11,7.400000095367432,7.28000020980835,7.320000171661377,7.389999866485596,29734059.0,7.042141914367676
2019-01-14,7.409999847412109,7.300000190734863,7.380000114440918,7.329999923706055,21606048.0,6.984966278076172
2019-01-15,7.440000057220459,7.260000228881836,7.320000171661377,7.400000095367432,33169744.0,7.051671504974365
2019-01-16,7.409999847412109,7.260000228881836,7.400000095367432,7.289999961853027,28658600.0,6.946849346160889
2019-01-17,7.300000190734863,7.150000095367432,7.28000020980835,7.159999847412109,28468055.0,6.822968482971191
2019-01-18,7.260000228881836,7.150000095367432,7.230000019073486,7.230000019073486,20318117.0,6.889673709869385
2019-01-21,7.309999942779541,7.210000038146973,7.25,7.230000019073486,21410047.0,6.889673709869385
2019-01-22,7.260000228881836,7.159999847412109,7.230000019073486,7.199999809265137,14788554.0,6.861085891723633
2019-01-23,7.239999771118164,7.159999847412109,7.159999847412109,7.21999979019165,12938907.0,6.880144119262695
2019-01-24,7.28000020980835,7.159999847412109,7.230000019073486,7.239999771118164,22429470.0,6.899202823638916
2019-01-25,7.340000152587891,7.21999979019165,7.239999771118164,7.25,27091300.0,6.9087324142456055
2019-01-28,7.369999885559082,7.190000057220459,7.260000228881836,7.199999809265137,28757558.0,6.861085891723633
2019-01-29,7.210000038146973,7.03000020980835,7.210000038146973,7.110000133514404,28082970.0,6.775321960449219
2019-01-30,7.190000057220459,7.059999942779541,7.099999904632568,7.119999885559082,15636455.0,6.78485107421875
2019-01-31,7.150000095367432,6.980000019073486,7.139999866485596,7.019999980926514,25130590.0,6.689558506011963
2019-02-01,7.21999979019165,7.050000190734863,7.070000171661377,7.21999979019165,26043635.0,6.880144119262695
2019-02-11,7.340000152587891,7.21999979019165,7.21999979019165,7.329999923706055,28710176.0,6.984966278076172
2019-02-12,7.380000114440918,7.300000190734863,7.320000171661377,7.360000133514404,30641492.0,7.013554573059082
2019-02-13,7.579999923706055,7.320000171661377,7.369999885559082,7.559999942779541,62317102.0,7.2041401863098145
2019-02-14,7.639999866485596,7.510000228881836,7.550000190734863,7.539999961853027,39830240.0,7.185081481933594
2019-02-15,7.630000114440918,7.460000038146973,7.519999980926514,7.489999771118164,34186650.0,7.137434482574463
2019-02-18,7.75,7.550000190734863,7.550000190734863,7.75,57900333.0,7.385196685791016
2019-02-19,7.78000020980835,7.579999923706055,7.760000228881836,7.690000057220459,46160020.0,7.3280205726623535
2019-02-20,7.670000076293945,7.570000171661377,7.650000095367432,7.650000095367432,29872988.0,7.2899041175842285
2019-02-21,7.71999979019165,7.539999961853027,7.650000095367432,7.559999942779541,41556110.0,7.2041401863098145
2019-02-22,7.739999771118164,7.570000171661377,7.599999904632568,7.730000019073486,41137208.0,7.366137981414795
2019-02-25,8.130000114440918,7.760000228881836,7.820000171661377,8.09000015258789,93219664.0,7.709192276000977
2019-02-26,8.15999984741211,8.0,8.100000381469727,8.029999732971191,77149125.0,7.652016639709473
2019-02-27,8.119999885559082,7.849999904632568,8.020000457763672,7.929999828338623,57027922.0,7.556723594665527
2019-02-28,8.039999961853027,7.889999866485596,7.929999828338623,7.949999809265137,31146143.0,7.575782299041748
2019-03-01,8.010000228881836,7.829999923706055,7.980000019073486,7.940000057220459,39089329.0,7.566253185272217
2019-03-04,8.130000114440918,7.940000057220459,8.0,7.960000038146973,75987518.0,7.585311412811279
2019-03-05,8.100000381469727,7.920000076293945,7.949999809265137,8.100000381469727,50739329.0,7.718721866607666
2019-03-06,8.15999984741211,8.020000457763672,8.109999656677246,8.130000114440918,57290377.0,7.747309684753418
2019-03-07,8.199999809265137,8.050000190734863,8.109999656677246,8.149999618530273,74214506.0,7.766367435455322
2019-03-08,8.050000190734863,7.760000228881836,8.050000190734863,7.78000020980835,72502311.0,7.413784503936768
2019-03-11,8.5600004196167,7.800000190734863,7.800000190734863,8.5600004196167,144379380.0,8.157069206237793
2019-03-12,9.220000267028809,8.569999694824219,9.069999694824219,8.699999809265137,234793746.0,8.290478706359863
2019-03-13,8.600000381469727,8.380000114440918,8.600000381469727,8.40999984741211,101899310.0,8.014129638671875
2019-03-14,8.380000114440918,8.109999656677246,8.359999656677246,8.180000305175781,67013511.0,7.794956207275391
2019-03-15,8.430000305175781,8.210000038146973,8.210000038146973,8.319999694824219,62093596.0,7.928365707397461
2019-03-18,8.460000038146973,8.220000267028809,8.329999923706055,8.449999809265137,56181197.0,8.052247047424316
2019-03-19,8.640000343322754,8.40999984741211,8.520000457763672,8.479999542236328,63611210.0,8.08083438873291
2019-03-20,8.760000228881836,8.390000343322754,8.489999771118164,8.640000343322754,83541806.0,8.23330307006836
2019-03-21,8.6899995803833,8.529999732971191,8.649999618530273,8.59000015258789,60592160.0,8.185656547546387
2019-03-22,8.619999885559082,8.420000076293945,8.600000381469727,8.529999732971191,43974166.0,8.128479957580566
2019-03-25,8.470000267028809,8.359999656677246,8.4399995803833,8.359999656677246,43911790.0,7.966483116149902
2019-03-26,8.430000305175781,8.100000381469727,8.390000343322754,8.119999885559082,48206609.0,7.7377800941467285
2019-03-27,8.220000267028809,8.029999732971191,8.15999984741211,8.15999984741211,28874138.0,7.775897026062012
2019-03-28,8.220000267028809,7.989999771118164,8.170000076293945,8.010000228881836,30965138.0,7.63295841217041
2019-03-29,8.279999732971191,8.020000457763672,8.039999961853027,8.279999732971191,41555328.0,7.8902482986450195
2019-04-01,8.529999732971191,8.300000190734863,8.300000190734863,8.5,60077469.0,8.099893569946289
2019-04-02,8.5600004196167,8.430000305175781,8.529999732971191,8.5,46311909.0,8.099893569946289
2019-04-03,8.609999656677246,8.430000305175781,8.460000038146973,8.59000015258789,51473610.0,8.185656547546387
2019-04-04,8.65999984741211,8.479999542236328,8.640000343322754,8.569999694824219,55271497.0,8.166597366333008
2019-04-08,8.729999542236328,8.449999809265137,8.600000381469727,8.550000190734863,58764266.0,8.147539138793945
2019-04-09,8.600000381469727,8.4399995803833,8.539999961853027,8.550000190734863,32648885.0,8.147539138793945
2019-04-10,8.5600004196167,8.40999984741211,8.5,8.520000457763672,37986278.0,8.118951797485352
2019-04-11,8.859999656677246,8.470000267028809,8.529999732971191,8.739999771118164,96731773.0,8.328596115112305
2019-04-12,8.729999542236328,8.569999694824219,8.65999984741211,8.640000343322754,51460364.0,8.23330307006836
2019-04-15,8.859999656677246,8.510000228881836,8.729999542236328,8.529999732971191,56472705.0,8.128479957580566
2019-04-16,8.399999618530273,8.130000114440918,8.399999618530273,8.380000114440918,74766705.0,7.985541343688965
2019-04-17,8.420000076293945,8.34000015258789,8.390000343322754,8.399999618530273,37368883.0,8.004599571228027
2019-04-18,8.399999618530273,8.289999961853027,8.399999618530273,8.300000190734863,30811838.0,7.909307479858398
2019-04-19,8.380000114440918,8.270000457763672,8.270000457763672,8.359999656677246,23547206.0,7.966483116149902
2019-04-22,8.470000267028809,8.279999732971191,8.390000343322754,8.300000190734863,33728561.0,7.909307479858398
2019-04-23,8.34000015258789,8.199999809265137,8.279999732971191,8.220000267028809,24334480.0,7.833073139190674
2019-04-24,8.300000190734863,8.130000114440918,8.260000228881836,8.260000228881836,27766235.0,7.871190071105957
2019-04-25,8.220000267028809,7.989999771118164,8.220000267028809,7.989999771118164,36683335.0,7.613899230957031
2019-04-26,8.020000457763672,7.800000190734863,7.980000019073486,7.800000190734863,31599756.0,7.432843208312988
2019-05-06,7.599999904632568,7.079999923706055,7.599999904632568,7.190000057220459,40862309.0,6.851556777954102
2019-05-07,7.380000114440918,7.179999828338623,7.230000019073486,7.28000020980835,21932092.0,6.937320232391357
2019-05-08,7.300000190734863,7.110000133514404,7.130000114440918,7.199999809265137,18670230.0,6.861085891723633
2019-05-09,7.21999979019165,7.119999885559082,7.179999828338623,7.159999847412109,14774960.0,6.822968482971191
2019-05-10,7.329999923706055,7.119999885559082,7.21999979019165,7.320000171661377,24616202.0,6.975437164306641
2019-05-13,7.28000020980835,7.210000038146973,7.25,7.21999979019165,13536681.0,6.880144119262695
2019-05-14,7.239999771118164,7.130000114440918,7.150000095367432,7.139999866485596,13914792.0,6.803909778594971
2019-05-15,7.289999961853027,7.199999809265137,7.199999809265137,7.260000228881836,16379825.0,6.918262004852295
2019-05-16,7.349999904632568,7.230000019073486,7.260000228881836,7.349999904632568,19009026.0,7.004024982452393
2019-05-17,7.349999904632568,7.099999904632568,7.349999904632568,7.130000114440918,21343090.0,6.7943806648254395
2019-05-20,7.170000076293945,7.03000020980835,7.130000114440918,7.150000095367432,16720119.0,6.81343936920166
2019-05-21,7.28000020980835,7.119999885559082,7.150000095367432,7.21999979019165,14329148.0,6.880144119262695
2019-05-22,7.260000228881836,7.139999866485596,7.25,7.159999847412109,11819526.0,6.822968482971191
2019-05-23,7.159999847412109,7.059999942779541,7.139999866485596,7.090000152587891,16191648.0,6.756263732910156
2019-05-24,7.119999885559082,7.050000190734863,7.059999942779541,7.070000171661377,9110398.0,6.737205505371094
2019-05-27,7.21999979019165,7.050000190734863,7.090000152587891,7.190000057220459,13388779.0,6.851556777954102
2019-05-28,7.269999980926514,7.139999866485596,7.199999809265137,7.179999828338623,19333169.0,6.842027187347412
2019-05-29,7.230000019073486,7.130000114440918,7.179999828338623,7.170000076293945,10528146.0,6.832498073577881
2019-05-30,7.179999828338623,7.090000152587891,7.179999828338623,7.159999847412109,10686821.0,6.822968482971191
2019-05-31,7.269999980926514,7.139999866485596,7.159999847412109,7.179999828338623,12803289.0,6.842027187347412
2019-06-03,7.230000019073486,7.090000152587891,7.179999828338623,7.159999847412109,14852865.0,6.822968482971191
2019-06-04,7.170000076293945,7.070000171661377,7.150000095367432,7.110000133514404,11207444.0,6.775321960449219
2019-06-05,7.190000057220459,7.099999904632568,7.170000076293945,7.110000133514404,7594155.0,6.775321960449219
2019-06-06,7.130000114440918,6.949999809265137,7.130000114440918,6.960000038146973,17242592.0,6.632382869720459
2019-06-10,7.099999904632568,6.96999979019165,6.989999771118164,7.039999961853027,12002655.0,6.708617210388184
2019-06-11,7.230000019073486,7.039999961853027,7.039999961853027,7.21999979019165,22732977.0,6.880144119262695
2019-06-12,7.21999979019165,7.159999847412109,7.21999979019165,7.170000076293945,13876786.0,6.832498073577881
2019-06-13,7.190000057220459,7.099999904632568,7.190000057220459,7.159999847412109,11988542.0,6.822968482971191
2019-06-14,7.199999809265137,7.090000152587891,7.170000076293945,7.099999904632568,14110046.0,6.7657928466796875
2019-06-17,7.130000114440918,7.050000190734863,7.099999904632568,7.090000152587891,8980023.0,6.756263732910156
2019-06-18,7.110000133514404,7.050000190734863,7.090000152587891,7.079999923706055,6790145.0,6.746734619140625
2019-06-19,7.230000019073486,7.150000095367432,7.190000057220459,7.150000095367432,18594783.0,6.81343936920166
2019-06-20,7.309999942779541,7.130000114440918,7.170000076293945,7.289999961853027,26945820.0,6.946849346160889
2019-06-21,7.380000114440918,7.28000020980835,7.289999961853027,7.329999923706055,24044750.0,6.984966278076172
2019-06-24,7.380000114440918,7.260000228881836,7.369999885559082,7.300000190734863,12665126.0,6.95637845993042
2019-06-25,7.309999942779541,7.170000076293945,7.300000190734863,7.239999771118164,14088328.0,6.899202823638916
2019-06-26,7.269999980926514,7.179999828338623,7.21999979019165,7.230000019073486,7878165.0,6.889673709869385
2019-06-27,7.360000133514404,7.230000019073486,7.230000019073486,7.260000228881836,16111566.0,6.918262004852295
2019-06-28,7.289999961853027,7.210000038146973,7.269999980926514,7.25,11315817.0,6.9087324142456055
2019-07-01,7.380000114440918,7.300000190734863,7.340000152587891,7.369999885559082,24022055.0,7.023083686828613
2019-07-02,7.409999847412109,7.320000171661377,7.389999866485596,7.340000152587891,20267816.0,6.994495868682861
2019-07-03,7.349999904632568,7.28000020980835,7.329999923706055,7.300000190734863,13045608.0,6.95637845993042
2019-07-04,7.170000076293945,7.099999904632568,7.150000095367432,7.119999885559082,15292370.0,6.95637845993042
2019-07-05,7.139999866485596,7.090000152587891,7.139999866485596,7.119999885559082,8920068.0,6.95637845993042
2019-07-08,7.110000133514404,6.920000076293945,7.110000133514404,6.920000076293945,19644224.0,6.760974884033203
2019-07-09,6.96999979019165,6.900000095367432,6.929999828338623,6.929999828338623,10330043.0,6.770744800567627
2019-07-10,6.96999979019165,6.900000095367432,6.960000038146973,6.920000076293945,7924215.0,6.760974884033203
2019-07-11,6.96999979019165,6.880000114440918,6.929999828338623,6.909999847412109,7227684.0,6.751204490661621
2019-07-12,6.960000038146973,6.889999866485596,6.920000076293945,6.929999828338623,7152069.0,6.770744800567627
2019-07-15,6.980000019073486,6.829999923706055,6.909999847412109,6.949999809265137,11473650.0,6.790285110473633
2019-07-16,6.980000019073486,6.920000076293945,6.920000076293945,6.96999979019165,6775073.0,6.809825420379639
2019-07-17,7.019999980926514,6.940000057220459,6.96999979019165,6.989999771118164,7916388.0,6.829366207122803
2019-07-18,7.03000020980835,6.929999828338623,6.96999979019165,6.929999828338623,8544171.0,6.770744800567627
2019-07-19,7.039999961853027,6.940000057220459,6.940000057220459,6.96999979019165,9621995.0,6.809825420379639
2019-07-22,7.019999980926514,6.820000171661377,6.980000019073486,6.900000095367432,10993437.0,6.741434574127197
2019-07-23,6.949999809265137,6.880000114440918,6.909999847412109,6.929999828338623,6485466.0,6.770744800567627
2019-07-24,7.019999980926514,6.949999809265137,6.949999809265137,6.96999979019165,10835045.0,6.809825420379639
2019-07-25,7.03000020980835,6.960000038146973,6.989999771118164,6.989999771118164,7797656.0,6.829366207122803
2019-07-26,7.019999980926514,6.96999979019165,6.980000019073486,7.019999980926514,10020048.0,6.858676910400391
2019-07-29,7.050000190734863,6.989999771118164,7.010000228881836,7.019999980926514,10063414.0,6.858676910400391
2019-07-30,7.079999923706055,7.010000228881836,7.019999980926514,7.050000190734863,11695412.0,6.8879876136779785
2019-07-31,7.119999885559082,7.019999980926514,7.039999961853027,7.110000133514404,16794195.0,6.946608543395996
2019-08-01,7.090000152587891,7.010000228881836,7.090000152587891,7.039999961853027,14719431.0,6.8782172203063965
2019-08-02,6.96999979019165,6.889999866485596,6.929999828338623,6.949999809265137,13427636.0,6.790285110473633
2019-08-05,6.960000038146973,6.840000152587891,6.909999847412109,6.849999904632568,11885888.0,6.6925835609436035
2019-08-06,6.75,6.53000020980835,6.75,6.619999885559082,25977422.0,6.467868804931641
2019-08-07,6.670000076293945,6.610000133514404,6.630000114440918,6.610000133514404,9193581.0,6.458098888397217
2019-08-08,6.679999828338623,6.599999904632568,6.659999847412109,6.639999866485596,7115441.0,6.4874091148376465
2019-08-09,6.679999828338623,6.559999942779541,6.659999847412109,6.579999923706055,8801858.0,6.428788185119629
2019-08-12,6.630000114440918,6.550000190734863,6.590000152587891,6.619999885559082,7183791.0,6.467868804931641
2019-08-13,6.599999904632568,6.53000020980835,6.590000152587891,6.570000171661377,7611359.0,6.419018268585205
2019-08-14,6.670000076293945,6.550000190734863,6.619999885559082,6.579999923706055,9015707.0,6.428788185119629
2019-08-15,6.559999942779541,6.449999809265137,6.480000019073486,6.559999942779541,8492673.0,6.409247875213623
2019-08-16,6.619999885559082,6.559999942779541,6.619999885559082,6.579999923706055,7327674.0,6.428788185119629
2019-08-19,6.739999771118164,6.619999885559082,6.619999885559082,6.730000019073486,12249270.0,6.57534122467041
2019-08-20,6.75,6.679999828338623,6.739999771118164,6.699999809265137,10104866.0,6.546030521392822
2019-08-21,6.730000019073486,6.659999847412109,6.679999828338623,6.71999979019165,11432181.0,6.565570831298828
2019-08-22,6.739999771118164,6.679999828338623,6.739999771118164,6.730000019073486,8364649.0,6.57534122467041
2019-08-23,6.739999771118164,6.670000076293945,6.71999979019165,6.699999809265137,6535005.0,6.546030521392822
2019-08-26,6.639999866485596,6.550000190734863,6.590000152587891,6.619999885559082,11417255.0,6.467868804931641
2019-08-27,6.75,6.639999866485596,6.650000095367432,6.650000095367432,13301014.0,6.4971795082092285
2019-08-28,6.71999979019165,6.630000114440918,6.699999809265137,6.670000076293945,11744361.0,6.516720294952393
2019-08-29,6.829999923706055,6.659999847412109,6.670000076293945,6.739999771118164,18025567.0,6.585111141204834
2019-08-30,6.760000228881836,6.559999942779541,6.71999979019165,6.579999923706055,24963727.0,6.428788185119629
2019-09-02,6.679999828338623,6.559999942779541,6.570000171661377,6.659999847412109,15790708.0,6.506949424743652
2019-09-03,6.679999828338623,6.610000133514404,6.650000095367432,6.650000095367432,13624363.0,6.4971795082092285
2019-09-04,6.730000019073486,6.630000114440918,6.650000095367432,6.730000019073486,23115776.0,6.57534122467041
2019-09-05,6.849999904632568,6.75,6.760000228881836,6.769999980926514,26164498.0,6.614421844482422
2019-09-06,6.829999923706055,6.739999771118164,6.800000190734863,6.800000190734863,14739608.0,6.64373254776001
2019-09-09,6.869999885559082,6.789999961853027,6.849999904632568,6.840000152587891,19584840.0,6.68281364440918
2019-09-10,6.849999904632568,6.769999980926514,6.840000152587891,6.820000171661377,18323515.0,6.663272857666016
2019-09-11,6.849999904632568,6.789999961853027,6.820000171661377,6.789999961853027,17003252.0,6.633962154388428
2019-09-12,6.829999923706055,6.769999980926514,6.800000190734863,6.829999923706055,15427902.0,6.673043251037598
2019-09-16,6.849999904632568,6.800000190734863,6.829999923706055,6.829999923706055,15952809.0,6.673043251037598
2019-09-17,6.820000171661377,6.679999828338623,6.820000171661377,6.699999809265137,15101956.0,6.546030521392822
2019-09-18,6.730000019073486,6.679999828338623,6.710000038146973,6.690000057220459,10107143.0,6.536260604858398
2019-09-19,6.71999979019165,6.659999847412109,6.699999809265137,6.710000038146973,11969943.0,6.555800914764404
2019-09-20,6.730000019073486,6.679999828338623,6.710000038146973,6.679999828338623,11918740.0,6.526490211486816
2019-09-23,6.670000076293945,6.579999923706055,6.670000076293945,6.610000133514404,15665941.0,6.458098888397217
2019-09-24,6.650000095367432,6.590000152587891,6.599999904632568,6.610000133514404,10652639.0,6.458098888397217
2019-09-25,6.599999904632568,6.550000190734863,6.599999904632568,6.559999942779541,10540802.0,6.409247875213623
2019-09-26,6.599999904632568,6.5,6.579999923706055,6.5,13815283.0,6.350626468658447
2019-09-27,6.550000190734863,6.5,6.519999980926514,6.519999980926514,8495364.0,6.370167255401611
2019-09-30,6.550000190734863,6.5,6.539999961853027,6.5,8384033.0,6.350626468658447
2019-10-08,6.599999904632568,6.5,6.5,6.519999980926514,10784076.0,6.370167255401611
2019-10-09,6.570000171661377,6.5,6.5,6.570000171661377,8059542.0,6.419018268585205
2019-10-10,6.599999904632568,6.559999942779541,6.570000171661377,6.579999923706055,9311199.0,6.428788185119629
2019-10-11,6.610000133514404,6.550000190734863,6.599999904632568,6.590000152587891,9010059.0,6.438558578491211
2019-10-14,6.690000057220459,6.619999885559082,6.630000114440918,6.639999866485596,13673522.0,6.4874091148376465
2019-10-15,6.659999847412109,6.610000133514404,6.619999885559082,6.619999885559082,8803643.0,6.467868804931641
2019-10-16,6.650000095367432,6.579999923706055,6.630000114440918,6.590000152587891,7420493.0,6.438558578491211
2019-10-17,6.619999885559082,6.559999942779541,6.610000133514404,6.579999923706055,6684051.0,6.428788185119629
2019-10-18,6.599999904632568,6.5,6.559999942779541,6.5,9670173.0,6.350626468658447
2019-10-21,6.510000228881836,6.449999809265137,6.5,6.480000019073486,7106357.0,6.331086158752441
2019-10-22,6.519999980926514,6.460000038146973,6.489999771118164,6.510000228881836,6381623.0,6.360396862030029
2019-10-23,6.53000020980835,6.480000019073486,6.519999980926514,6.489999771118164,5869843.0,6.340856075286865
2019-10-24,6.510000228881836,6.460000038146973,6.480000019073486,6.480000019073486,6082650.0,6.331086158752441
2019-10-25,6.510000228881836,6.440000057220459,6.46999979019165,6.5,8768760.0,6.350626468658447
2019-10-28,6.550000190734863,6.5,6.5,6.539999961853027,9950389.0,6.389707565307617
2019-10-29,6.559999942779541,6.460000038146973,6.550000190734863,6.46999979019165,8543606.0,6.321315765380859
2019-10-30,6.5,6.429999828338623,6.5,6.440000057220459,9407350.0,6.29200553894043
2019-10-31,6.480000019073486,6.409999847412109,6.460000038146973,6.420000076293945,7934638.0,6.272465229034424
2019-11-01,6.460000038146973,6.389999866485596,6.400000095367432,6.449999809265137,8043461.0,6.3017754554748535
2019-11-04,6.539999961853027,6.440000057220459,6.449999809265137,6.53000020980835,11018624.0,6.379937648773193
2019-11-05,6.550000190734863,6.46999979019165,6.539999961853027,6.53000020980835,9470596.0,6.379937648773193
2019-11-06,6.539999961853027,6.5,6.53000020980835,6.519999980926514,7502931.0,6.370167255401611
2019-11-07,6.519999980926514,6.460000038146973,6.5,6.5,8029974.0,6.350626468658447
2019-11-08,6.550000190734863,6.5,6.53000020980835,6.510000228881836,8113313.0,6.360396862030029
2019-11-11,6.5,6.409999847412109,6.5,6.429999828338623,9780225.0,6.282235145568848
2019-11-12,6.449999809265137,6.400000095367432,6.440000057220459,6.420000076293945,9058784.0,6.272465229034424
2019-11-13,6.449999809265137,6.320000171661377,6.449999809265137,6.369999885559082,12057495.0,6.22361421585083
2019-11-14,6.389999866485596,6.329999923706055,6.360000133514404,6.360000133514404,5683162.0,6.213844299316406
2019-11-15,6.380000114440918,6.309999942779541,6.369999885559082,6.309999942779541,6859214.0,6.164992809295654
2019-11-18,6.389999866485596,6.300000190734863,6.340000152587891,6.369999885559082,6859029.0,6.22361421585083
2019-11-19,6.429999828338623,6.360000133514404,6.360000133514404,6.420000076293945,9409969.0,6.272465229034424
2019-11-20,6.429999828338623,6.380000114440918,6.429999828338623,6.389999866485596,6205259.0,6.243154525756836
2019-11-21,6.449999809265137,6.360000133514404,6.389999866485596,6.409999847412109,6321452.0,6.262694835662842
2019-11-22,6.449999809265137,6.369999885559082,6.420000076293945,6.409999847412109,7279902.0,6.262694835662842
2019-11-25,6.539999961853027,6.389999866485596,6.409999847412109,6.510000228881836,13066764.0,6.360396862030029
2019-11-26,6.539999961853027,6.480000019073486,6.53000020980835,6.53000020980835,15010920.0,6.379937648773193
2019-11-27,6.53000020980835,6.480000019073486,6.519999980926514,6.510000228881836,6809092.0,6.360396862030029
2019-11-28,6.53000020980835,6.489999771118164,6.53000020980835,6.510000228881836,6959398.0,6.360396862030029
2019-11-29,6.519999980926514,6.460000038146973,6.5,6.489999771118164,6350261.0,6.340856075286865
2019-12-02,6.519999980926514,6.46999979019165,6.489999771118164,6.5,7201785.0,6.350626468658447
2019-12-03,6.480000019073486,6.409999847412109,6.460000038146973,6.449999809265137,6982465.0,6.3017754554748535
2019-12-04,6.440000057220459,6.349999904632568,6.429999828338623,6.369999885559082,12438788.0,6.22361421585083
2019-12-05,6.420000076293945,6.340000152587891,6.380000114440918,6.380000114440918,12354101.0,6.233384609222412
2019-12-06,6.400000095367432,6.360000133514404,6.380000114440918,6.400000095367432,8557862.0,6.252924919128418
2019-12-09,6.420000076293945,6.360000133514404,6.400000095367432,6.400000095367432,11469666.0,6.252924919128418
2019-12-10,6.420000076293945,6.380000114440918,6.400000095367432,6.400000095367432,8789863.0,6.252924919128418
2019-12-11,6.53000020980835,6.380000114440918,6.400000095367432,6.480000019073486,23474941.0,6.331086158752441
2019-12-12,6.46999979019165,6.409999847412109,6.460000038146973,6.429999828338623,12739552.0,6.282235145568848
2019-12-13,6.5,6.429999828338623,6.449999809265137,6.5,18150567.0,6.350626468658447
2019-12-16,6.550000190734863,6.480000019073486,6.510000228881836,6.550000190734863,18012077.0,6.399477958679199
2019-12-17,6.659999847412109,6.519999980926514,6.550000190734863,6.619999885559082,31721141.0,6.467868804931641
2019-12-18,6.650000095367432,6.579999923706055,6.619999885559082,6.599999904632568,18241631.0,6.448328495025635
2019-12-19,6.639999866485596,6.590000152587891,6.599999904632568,6.610000133514404,13465595.0,6.458098888397217
2019-12-20,6.650000095367432,6.570000171661377,6.639999866485596,6.590000152587891,14127519.0,6.438558578491211
2019-12-23,6.610000133514404,6.510000228881836,6.590000152587891,6.510000228881836,12916833.0,6.360396862030029
2019-12-24,6.570000171661377,6.5,6.510000228881836,6.559999942779541,9827975.0,6.409247875213623
2019-12-25,6.590000152587891,6.519999980926514,6.559999942779541,6.559999942779541,8973632.0,6.409247875213623
2019-12-26,6.599999904632568,6.550000190734863,6.559999942779541,6.590000152587891,10268644.0,6.438558578491211
2019-12-27,6.639999866485596,6.550000190734863,6.590000152587891,6.559999942779541,15593198.0,6.409247875213623
2019-12-30,6.630000114440918,6.519999980926514,6.559999942779541,6.619999885559082,18699001.0,6.467868804931641
2019-12-31,6.659999847412109,6.599999904632568,6.610000133514404,6.650000095367432,15435139.0,6.4971795082092285
2020-01-02,6.739999771118164,6.670000076293945,6.699999809265137,6.71999979019165,26703429.0,6.565570831298828
2020-01-03,6.739999771118164,6.679999828338623,6.71999979019165,6.690000057220459,16540421.0,6.536260604858398
2020-01-06,6.760000228881836,6.659999847412109,6.670000076293945,6.71999979019165,22412592.0,6.565570831298828
2020-01-07,6.760000228881836,6.710000038146973,6.730000019073486,6.75,21171513.0,6.594881534576416
2020-01-08,6.670000076293945,6.670000076293945,6.670000076293945,6.670000076293945,22766785.0,6.516720294952393
2020-01-09,6.739999771118164,6.690000057220459,6.699999809265137,6.730000019073486,16922849.0,6.57534122467041
2020-01-10,6.760000228881836,6.670000076293945,6.730000019073486,6.690000057220459,15358588.0,6.536260604858398
2020-01-13,6.699999809265137,6.699999809265137,6.699999809265137,6.699999809265137,13483572.0,6.546030521392822
2020-01-14,6.769999980926514,6.769999980926514,6.769999980926514,6.769999980926514,35289529.0,6.614421844482422
2020-01-15,6.789999961853027,6.690000057220459,6.75,6.699999809265137,16950207.0,6.546030521392822
2020-01-16,6.71999979019165,6.639999866485596,6.71999979019165,6.659999847412109,13033691.0,6.506949424743652
2020-01-17,6.690000057220459,6.610000133514404,6.670000076293945,6.630000114440918,13131710.0,6.477639198303223
2020-01-20,6.659999847412109,6.590000152587891,6.619999885559082,6.659999847412109,14860234.0,6.506949424743652
2020-01-21,6.639999866485596,6.550000190734863,6.639999866485596,6.559999942779541,18684111.0,6.409247875213623
2020-01-22,6.550000190734863,6.440000057220459,6.53000020980835,6.519999980926514,18115968.0,6.370167255401611
2020-01-23,6.5,6.329999923706055,6.5,6.360000133514404,26311306.0,6.213844299316406
2020-02-03,5.78000020980835,5.71999979019165,5.71999979019165,5.71999979019165,44991517.0,5.588551044464111
2020-02-04,5.909999847412109,5.679999828338623,5.690000057220459,5.809999942779541,34785556.0,5.676483154296875
2020-02-05,5.940000057220459,5.78000020980835,5.829999923706055,5.869999885559082,26137904.0,5.735104084014893
2020-02-06,5.929999828338623,5.809999942779541,5.889999866485596,5.920000076293945,26302066.0,5.7839555740356445
2020-02-07,6.050000190734863,5.840000152587891,5.880000114440918,6.039999961853027,25242063.0,5.901197910308838
2020-02-10,6.110000133514404,5.960000038146973,6.0,6.079999923706055,21007878.0,5.94027853012085
2020-02-11,6.119999885559082,6.03000020980835,6.079999923706055,6.059999942779541,16402403.0,5.920738220214844
2020-02-12,6.449999809265137,6.179999828338623,6.400000095367432,6.309999942779541,52738852.0,6.164992809295654
2020-02-13,6.650000095367432,6.369999885559082,6.400000095367432,6.380000114440918,64643160.0,6.233384609222412
2020-02-14,6.360000133514404,6.21999979019165,6.289999961853027,6.25,29245605.0,6.106371879577637
2020-02-17,6.349999904632568,6.230000019073486,6.230000019073486,6.340000152587891,19553157.0,6.194303512573242
2020-02-18,6.429999828338623,6.309999942779541,6.340000152587891,6.360000133514404,23167900.0,6.213844299316406
2020-02-19,6.619999885559082,6.320000171661377,6.329999923706055,6.539999961853027,51408049.0,6.389707565307617
2020-02-20,6.590000152587891,6.480000019073486,6.53000020980835,6.570000171661377,34354609.0,6.419018268585205
2020-02-21,6.550000190734863,6.440000057220459,6.550000190734863,6.480000019073486,42352934.0,6.331086158752441
2020-02-24,6.5,6.369999885559082,6.480000019073486,6.409999847412109,34858625.0,6.262694835662842
2020-02-25,6.329999923706055,6.179999828338623,6.300000190734863,6.289999961853027,36929172.0,6.145452499389648
2020-02-26,6.440000057220459,6.210000038146973,6.230000019073486,6.309999942779541,44824762.0,6.164992809295654
2020-02-27,6.570000171661377,6.309999942779541,6.349999904632568,6.5,59690489.0,6.350626468658447
2020-02-28,6.400000095367432,6.199999809265137,6.309999942779541,6.230000019073486,43948411.0,6.086831569671631
2020-03-02,6.690000057220459,6.269999980926514,6.269999980926514,6.650000095367432,85890749.0,6.4971795082092285
2020-03-03,6.829999923706055,6.53000020980835,6.78000020980835,6.599999904632568,74715300.0,6.448328495025635
2020-03-04,6.710000038146973,6.489999771118164,6.550000190734863,6.690000057220459,48031714.0,6.536260604858398
2020-03-05,7.360000133514404,6.920000076293945,6.920000076293945,7.360000133514404,185431602.0,7.190863609313965
2020-03-06,7.800000190734863,7.409999847412109,7.5,7.550000190734863,303388953.0,7.376497268676758
2020-03-09,8.180000305175781,7.21999979019165,7.329999923706055,7.699999809265137,233964561.0,7.523049831390381
2020-03-10,7.949999809265137,7.0,7.460000038146973,7.699999809265137,206024966.0,7.523049831390381
2020-03-11,8.09000015258789,7.550000190734863,7.699999809265137,7.659999847412109,158096038.0,7.483969211578369
2020-03-12,7.610000133514404,7.239999771118164,7.400000095367432,7.349999904632568,110194380.0,7.181093215942383
2020-03-13,8.09000015258789,7.110000133514404,7.110000133514404,8.09000015258789,278383268.0,7.904088020324707
2020-03-16,8.329999923706055,7.769999980926514,8.25,7.820000171661377,309392170.0,7.640292644500732
2020-03-17,8.460000038146973,7.53000020980835,7.75,8.300000190734863,288775159.0,8.109261512756348
2020-03-18,8.4399995803833,7.949999809265137,8.220000267028809,7.949999809265137,232413958.0,7.76730489730835
2020-03-19,8.210000038146973,7.610000133514404,7.820000171661377,8.079999923706055,167343934.0,7.894317626953125
2020-03-20,8.180000305175781,7.769999980926514,8.140000343322754,7.800000190734863,127646294.0,7.620752334594727
2020-03-23,7.860000133514404,7.329999923706055,7.480000019073486,7.420000076293945,115931615.0,7.249484539031982
2020-03-24,7.630000114440918,7.03000020980835,7.590000152587891,7.320000171661377,119054090.0,7.151782989501953
2020-03-25,7.519999980926514,7.300000190734863,7.5,7.460000038146973,88909171.0,7.288565635681152
2020-03-26,7.389999866485596,7.159999847412109,7.349999904632568,7.179999828338623,72909078.0,7.014999866485596
2020-03-27,7.650000095367432,7.239999771118164,7.28000020980835,7.400000095367432,125591224.0,7.229944229125977
2020-03-30,7.730000019073486,7.099999904632568,7.21999979019165,7.550000190734863,125570327.0,7.376497268676758
2020-03-31,7.550000190734863,7.269999980926514,7.539999961853027,7.300000190734863,78738705.0,7.132242679595947
2020-04-01,7.5,7.190000057220459,7.260000228881836,7.230000019073486,64294713.0,7.0638508796691895
2020-04-02,7.429999828338623,7.090000152587891,7.150000095367432,7.400000095367432,78352759.0,7.229944229125977
2020-04-03,7.360000133514404,7.159999847412109,7.360000133514404,7.170000076293945,63295340.0,7.005229949951172
2020-04-07,7.539999961853027,7.300000190734863,7.309999942779541,7.429999828338623,99501830.0,7.259254455566406
2020-04-08,7.429999828338623,7.329999923706055,7.380000114440918,7.369999885559082,53680739.0,7.200633525848389
2020-04-09,7.840000152587891,7.380000114440918,7.429999828338623,7.659999847412109,125824454.0,7.483969211578369
2020-04-10,7.739999771118164,7.389999866485596,7.599999904632568,7.429999828338623,85782190.0,7.259254455566406
2020-04-13,7.420000076293945,7.199999809265137,7.309999942779541,7.260000228881836,47482402.0,7.093161582946777
2020-04-14,7.579999923706055,7.289999961853027,7.300000190734863,7.449999809265137,69804890.0,7.27879524230957
2020-04-15,7.75,7.380000114440918,7.5,7.53000020980835,99414928.0,7.356956958770752
2020-04-16,8.180000305175781,7.409999847412109,7.440000057220459,8.109999656677246,206923141.0,7.923627853393555
2020-04-17,8.25,7.809999942779541,8.109999656677246,7.889999866485596,149470368.0,7.708683490753174
2020-04-20,8.0,7.809999942779541,7.829999923706055,7.909999847412109,82026329.0,7.72822380065918
2020-04-21,7.900000095367432,7.619999885559082,7.900000095367432,7.78000020980835,85677163.0,7.601212024688721
2020-04-22,8.1899995803833,7.630000114440918,7.659999847412109,8.0600004196167,119743036.0,7.874777317047119
2020-04-23,8.0,7.800000190734863,8.0,7.800000190734863,68688893.0,7.620752334594727
2020-04-24,8.029999732971191,7.71999979019165,7.769999980926514,7.809999942779541,71551509.0,7.63052225112915
2020-04-27,8.15999984741211,7.800000190734863,7.809999942779541,7.909999847412109,90157659.0,7.72822380065918
2020-04-28,7.800000190734863,7.179999828338623,7.800000190734863,7.420000076293945,123908788.0,7.249484539031982
2020-04-29,7.590000152587891,7.349999904632568,7.420000076293945,7.380000114440918,50990880.0,7.210403919219971
2020-04-30,7.599999904632568,7.409999847412109,7.409999847412109,7.53000020980835,60194609.0,7.356956958770752
2020-05-06,7.71999979019165,7.420000076293945,7.489999771118164,7.710000038146973,70932153.0,7.532820224761963
2020-05-07,7.760000228881836,7.550000190734863,7.679999828338623,7.599999904632568,51074351.0,7.425347805023193
2020-05-08,7.730000019073486,7.570000171661377,7.679999828338623,7.610000133514404,55445912.0,7.435118675231934
2020-05-11,7.809999942779541,7.610000133514404,7.650000095367432,7.78000020980835,74558056.0,7.601212024688721
2020-05-12,7.739999771118164,7.5,7.730000019073486,7.639999866485596,54267234.0,7.464428901672363
2020-05-13,7.929999828338623,7.550000190734863,7.550000190734863,7.860000133514404,109920845.0,7.679373264312744
2020-05-14,7.809999942779541,7.690000057220459,7.760000228881836,7.699999809265137,61213418.0,7.523049831390381
2020-05-15,7.760000228881836,7.599999904632568,7.71999979019165,7.630000114440918,45093977.0,7.4546589851379395
2020-05-18,7.860000133514404,7.630000114440918,7.829999923706055,7.650000095367432,65378622.0,7.474199295043945
2020-05-19,7.71999979019165,7.550000190734863,7.699999809265137,7.579999923706055,54289555.0,7.4058074951171875
2020-05-20,7.619999885559082,7.460000038146973,7.579999923706055,7.539999961853027,47584113.0,7.366726875305176
2020-05-21,7.5,7.150000095367432,7.460000038146973,7.199999809265137,88451373.0,7.034540176391602
2020-05-22,7.260000228881836,7.039999961853027,7.170000076293945,7.090000152587891,39572981.0,6.92706823348999
2020-05-25,7.210000038146973,7.070000171661377,7.070000171661377,7.130000114440918,22209617.0,6.966148853302002
2020-05-26,7.199999809265137,7.099999904632568,7.170000076293945,7.190000057220459,29136809.0,7.024770259857178
2020-05-27,7.190000057220459,7.050000190734863,7.190000057220459,7.070000171661377,26436786.0,6.907527923583984
2020-05-28,7.090000152587891,6.840000152587891,7.050000190734863,6.929999828338623,44703637.0,6.770744800567627
2020-05-29,6.980000019073486,6.880000114440918,6.929999828338623,6.869999885559082,22828430.0,6.712123870849609
2020-06-01,7.090000152587891,6.909999847412109,6.940000057220459,7.059999942779541,36479384.0,6.897757530212402
2020-06-02,7.119999885559082,7.019999980926514,7.070000171661377,7.119999885559082,31323798.0,6.95637845993042
2020-06-03,7.170000076293945,7.03000020980835,7.119999885559082,7.070000171661377,34514598.0,6.907527923583984
2020-06-04,7.099999904632568,7.0,7.070000171661377,7.019999980926514,22390048.0,6.858676910400391
2020-06-05,7.099999904632568,6.920000076293945,7.019999980926514,7.050000190734863,26055808.0,6.8879876136779785
2020-06-08,7.099999904632568,7.010000228881836,7.059999942779541,7.019999980926514,21437852.0,6.858676910400391
2020-06-09,7.079999923706055,7.0,7.03000020980835,7.059999942779541,20897711.0,6.897757530212402
2020-06-10,7.039999961853027,6.929999828338623,7.039999961853027,6.929999828338623,26806978.0,6.770744800567627
2020-06-11,6.96999979019165,6.860000133514404,6.920000076293945,6.889999866485596,19799290.0,6.731664180755615
2020-06-12,6.840000152587891,6.75,6.78000020980835,6.820000171661377,26373067.0,6.663272857666016
2020-06-15,6.809999942779541,6.710000038146973,6.800000190734863,6.710000038146973,25521357.0,6.555800914764404
2020-06-16,6.869999885559082,6.71999979019165,6.760000228881836,6.849999904632568,26247360.0,6.6925835609436035
2020-06-17,6.840000152587891,6.760000228881836,6.840000152587891,6.820000171661377,20079941.0,6.663272857666016
2020-06-18,6.929999828338623,6.78000020980835,6.809999942779541,6.909999847412109,29260234.0,6.751204490661621
2020-06-19,6.929999828338623,6.869999885559082,6.900000095367432,6.909999847412109,23854112.0,6.751204490661621
2020-06-22,6.949999809265137,6.889999866485596,6.889999866485596,6.920000076293945,20894344.0,6.760974884033203
2020-06-23,6.949999809265137,6.849999904632568,6.909999847412109,6.880000114440918,19853269.0,6.721894264221191
2020-06-24,6.940000057220459,6.860000133514404,6.900000095367432,6.869999885559082,17794529.0,6.712123870849609
2020-06-29,6.849999904632568,6.690000057220459,6.829999923706055,6.699999809265137,32019910.0,6.546030521392822
2020-06-30,6.789999961853027,6.699999809265137,6.760000228881836,6.769999980926514,23192115.0,6.614421844482422
2020-07-01,7.0,6.739999771118164,6.75,6.989999771118164,53516652.0,6.829366207122803
2020-07-02,7.130000114440918,6.980000019073486,7.0,7.119999885559082,63076780.0,6.95637845993042
2020-07-03,7.190000057220459,7.099999904632568,7.139999866485596,7.179999828338623,56680652.0,7.014999866485596
2020-07-06,7.329999923706055,7.110000133514404,7.170000076293945,7.300000190734863,86369800.0,7.300000190734863
2020-07-07,7.550000190734863,7.21999979019165,7.420000076293945,7.21999979019165,98254421.0,7.21999979019165
2020-07-08,7.460000038146973,7.179999828338623,7.199999809265137,7.400000095367432,77019559.0,7.400000095367432
2020-07-09,7.590000152587891,7.329999923706055,7.369999885559082,7.550000190734863,94491763.0,7.550000190734863
2020-07-10,7.539999961853027,7.300000190734863,7.539999961853027,7.320000171661377,74149454.0,7.320000171661377
2020-07-13,7.650000095367432,7.289999961853027,7.309999942779541,7.619999885559082,85472595.0,7.619999885559082
2020-07-14,7.949999809265137,7.550000190734863,7.630000114440918,7.679999828338623,109772583.0,7.679999828338623
2020-07-15,7.710000038146973,7.360000133514404,7.639999866485596,7.380000114440918,72936387.0,7.380000114440918
2020-07-16,7.489999771118164,7.110000133514404,7.369999885559082,7.119999885559082,59011464.0,7.119999885559082
2020-07-17,7.210000038146973,7.03000020980835,7.130000114440918,7.099999904632568,39014605.0,7.099999904632568
2020-07-20,7.789999961853027,7.170000076293945,7.170000076293945,7.699999809265137,125097077.0,7.699999809265137
2020-07-21,8.470000267028809,8.100000381469727,8.15999984741211,8.220000267028809,360478065.0,8.220000267028809
2020-07-22,8.680000305175781,7.940000057220459,8.0600004196167,8.479999542236328,290173164.0,8.479999542236328
2020-07-23,8.859999656677246,8.34000015258789,8.399999618530273,8.579999923706055,227988951.0,8.579999923706055
2020-07-24,8.739999771118164,8.100000381469727,8.600000381469727,8.199999809265137,222800942.0,8.199999809265137
2020-07-27,8.600000381469727,8.1899995803833,8.5,8.229999542236328,170773731.0,8.229999542236328
2020-07-28,8.260000228881836,7.829999923706055,8.229999542236328,7.929999828338623,160727042.0,7.929999828338623
2020-07-29,8.09000015258789,7.679999828338623,7.829999923706055,8.09000015258789,136750453.0,8.09000015258789
2020-07-30,8.800000190734863,8.09000015258789,8.149999618530273,8.710000038146973,265226613.0,8.710000038146973
2020-07-31,9.020000457763672,8.569999694824219,8.680000305175781,8.729999542236328,257603721.0,8.729999542236328
2020-08-03,8.920000076293945,8.529999732971191,8.920000076293945,8.680000305175781,175639532.0,8.680000305175781
2020-08-04,8.649999618530273,8.239999771118164,8.649999618530273,8.479999542236328,179107372.0,8.479999542236328
2020-08-05,8.789999961853027,8.3100004196167,8.430000305175781,8.760000228881836,172522827.0,8.760000228881836
2020-08-06,8.930000305175781,8.5,8.800000190734863,8.760000228881836,175246707.0,8.760000228881836
2020-08-07,9.15999984741211,8.649999618530273,8.6899995803833,9.100000381469727,218684933.0,9.100000381469727
2020-08-10,9.420000076293945,8.90999984741211,9.119999885559082,9.050000190734863,171275012.0,9.050000190734863
2020-08-11,9.170000076293945,8.779999732971191,8.970000267028809,8.960000038146973,129175878.0,8.960000038146973
2020-08-12,8.9399995803833,8.579999923706055,8.899999618530273,8.800000190734863,107444065.0,8.800000190734863
2020-08-13,8.9399995803833,8.649999618530273,8.899999618530273,8.760000228881836,68251883.0,8.760000228881836
2020-08-14,8.710000038146973,8.470000267028809,8.65999984741211,8.680000305175781,74292326.0,8.680000305175781
2020-08-17,8.779999732971191,8.520000457763672,8.649999618530273,8.65999984741211,99179036.0,8.65999984741211
2020-08-18,8.960000038146973,8.609999656677246,8.65999984741211,8.829999923706055,133004983.0,8.829999923706055
2020-08-19,9.229999542236328,8.869999885559082,8.930000305175781,9.0,164851995.0,9.0
2020-08-20,8.800000190734863,8.5,8.800000190734863,8.520000457763672,120037896.0,8.520000457763672
2020-08-21,8.600000381469727,8.319999694824219,8.600000381469727,8.399999618530273,74917954.0,8.399999618530273
2020-08-24,8.5600004196167,8.300000190734863,8.390000343322754,8.40999984741211,45101780.0,8.40999984741211
2020-08-25,8.4399995803833,8.09000015258789,8.420000076293945,8.140000343322754,79073298.0,8.140000343322754
2020-08-26,8.199999809265137,7.989999771118164,8.119999885559082,8.0600004196167,49415011.0,8.0600004196167
2020-08-27,8.170000076293945,7.989999771118164,8.050000190734863,8.140000343322754,39839952.0,8.140000343322754
2020-08-28,8.279999732971191,8.0600004196167,8.140000343322754,8.220000267028809,42480249.0,8.220000267028809
2020-08-31,8.34000015258789,8.170000076293945,8.239999771118164,8.170000076293945,42637093.0,8.170000076293945
2020-09-01,8.199999809265137,8.079999923706055,8.119999885559082,8.15999984741211,26570022.0,8.15999984741211
2020-09-02,8.229999542236328,8.050000190734863,8.199999809265137,8.119999885559082,32744213.0,8.119999885559082
2020-09-03,8.170000076293945,8.010000228881836,8.100000381469727,8.010000228881836,30865694.0,8.010000228881836
2020-09-04,7.989999771118164,7.849999904632568,7.900000095367432,7.96999979019165,25932866.0,7.96999979019165
2020-09-07,8.109999656677246,7.849999904632568,7.980000019073486,7.860000133514404,33931480.0,7.860000133514404
2020-09-08,8.100000381469727,7.809999942779541,7.880000114440918,8.09000015258789,36930848.0,8.09000015258789
2020-09-09,8.270000457763672,7.989999771118164,8.010000228881836,8.119999885559082,54814873.0,8.119999885559082
2020-09-10,8.239999771118164,8.050000190734863,8.149999618530273,8.130000114440918,39224017.0,8.130000114440918
2020-09-11,8.5,8.050000190734863,8.079999923706055,8.470000267028809,82814460.0,8.470000267028809
2020-09-14,8.859999656677246,8.4399995803833,8.479999542236328,8.550000190734863,92101703.0,8.550000190734863
2020-09-15,8.680000305175781,8.470000267028809,8.479999542236328,8.65999984741211,52540828.0,8.65999984741211
2020-09-16,8.869999885559082,8.539999961853027,8.8100004196167,8.710000038146973,67340365.0,8.710000038146973
2020-09-17,8.649999618530273,8.460000038146973,8.609999656677246,8.520000457763672,39452916.0,8.520000457763672
2020-09-18,8.84000015258789,8.510000228881836,8.510000228881836,8.710000038146973,46152411.0,8.710000038146973
2020-09-21,8.9399995803833,8.630000114440918,8.779999732971191,8.850000381469727,72367449.0,8.850000381469727
2020-09-22,8.859999656677246,8.640000343322754,8.75,8.6899995803833,47181601.0,8.6899995803833
2020-09-23,9.100000381469727,8.65999984741211,8.65999984741211,9.039999961853027,101216994.0,9.039999961853027
2020-09-24,8.930000305175781,8.399999618530273,8.920000076293945,8.40999984741211,88137424.0,8.40999984741211
2020-09-25,8.479999542236328,8.260000228881836,8.4399995803833,8.420000076293945,36328533.0,8.420000076293945
2020-09-28,8.850000381469727,8.399999618530273,8.479999542236328,8.6899995803833,74835065.0,8.6899995803833
2020-09-29,8.800000190734863,8.510000228881836,8.770000457763672,8.579999923706055,38667605.0,8.579999923706055
2020-09-30,8.9399995803833,8.479999542236328,8.479999542236328,8.779999732971191,67048765.0,8.779999732971191
2020-10-09,9.550000190734863,9.15999984741211,9.220000267028809,9.260000228881836,136785237.0,9.260000228881836
2020-10-12,9.529999732971191,9.149999618530273,9.399999618530273,9.380000114440918,118135625.0,9.380000114440918
2020-10-13,9.640000343322754,9.279999732971191,9.380000114440918,9.489999771118164,88898102.0,9.489999771118164
2020-10-14,9.6899995803833,9.319999694824219,9.489999771118164,9.550000190734863,79429399.0,9.550000190734863
2020-10-15,9.59000015258789,9.319999694824219,9.5600004196167,9.369999885559082,76323405.0,9.369999885559082
2020-10-16,9.449999809265137,9.130000114440918,9.350000381469727,9.210000038146973,58222845.0,9.210000038146973
2020-10-19,9.34000015258789,9.050000190734863,9.300000190734863,9.069999694824219,43088401.0,9.069999694824219
2020-10-20,9.149999618530273,8.949999809265137,9.079999923706055,9.109999656677246,37150409.0,9.109999656677246
2020-10-21,9.130000114440918,8.729999542236328,9.119999885559082,8.819999694824219,58300296.0,8.819999694824219
2020-10-22,8.869999885559082,8.640000343322754,8.779999732971191,8.789999961853027,32342099.0,8.789999961853027
2020-10-23,8.859999656677246,8.529999732971191,8.800000190734863,8.5600004196167,36858268.0,8.5600004196167
2020-10-26,8.670000076293945,8.40999984741211,8.520000457763672,8.65999984741211,26176341.0,8.65999984741211
2020-10-27,8.59000015258789,8.279999732971191,8.59000015258789,8.289999961853027,29073294.0,8.289999961853027