Date,High,Low,Open,Close,Volume,Adj Close
2010-01-04,5.400000095367432,5.257780075073242,5.368889808654785,5.2888898849487305,12309214.0,4.42473840713501
2010-01-05,5.404439926147461,5.2711100578308105,5.275559902191162,5.400000095367432,12935446.0,4.51769495010376
2010-01-06,5.440000057220459,5.293330192565918,5.43556022644043,5.306670188903809,11135196.0,4.439613342285156
2010-01-07,5.302219867706299,5.066669940948486,5.2888898849487305,5.102220058441162,13111562.0,4.2685675621032715
2010-01-08,5.173329830169678,5.057779788970947,5.084440231323242,5.1422200202941895,8068772.0,4.302032947540283
2010-01-11,5.422220230102539,5.111110210418701,5.111110210418701,5.404439926147461,27905596.0,4.521409034729004
2010-01-12,5.466670036315918,5.351109981536865,5.4088897705078125,5.457779884338379,19226574.0,4.566033840179443
2010-01-13,5.559999942779541,5.293330192565918,5.351109981536865,5.480000019073486,24659824.0,4.584623336791992
2010-01-14,5.715559959411621,5.457779884338379,5.466670036315918,5.626669883728027,27441436.0,4.707327842712402
2010-01-15,5.8488898277282715,5.586669921875,5.644440174102783,5.626669883728027,21834709.0,4.707327842712402
2010-01-18,5.937779903411865,5.555560111999512,5.626669883728027,5.897779941558838,25412060.0,4.934141635894775
2010-01-19,5.937779903411865,5.786670207977295,5.902219772338867,5.831110000610352,12942956.0,4.8783650398254395
2010-01-20,5.831110000610352,5.831110000610352,5.831110000610352,5.831110000610352,0.0,4.8783650398254395
2010-01-21,5.733329772949219,5.457779884338379,5.604440212249756,5.613329887390137,16941008.0,4.696167945861816
2010-01-22,5.586669921875,5.226669788360596,5.515560150146484,5.328889846801758,11574196.0,4.458201885223389
2010-01-25,5.3155598640441895,4.915559768676758,5.3155598640441895,5.159999847412109,10127743.0,4.31690788269043
2010-01-26,5.231110095977783,4.955560207366943,5.159999847412109,5.084440231323242,8179769.0,4.253693103790283
2010-01-27,5.199999809265137,5.013329982757568,5.079999923706055,5.026669979095459,6218237.0,4.205362319946289
2010-01-28,5.15556001663208,5.026669979095459,5.026669979095459,5.119999885559082,5026140.0,4.283443450927734
2010-01-29,5.377779960632324,5.066669940948486,5.111110210418701,5.275559902191162,12838072.0,4.413586139678955
2010-02-01,5.493330001831055,5.186669826507568,5.275559902191162,5.453330039978027,9652889.0,4.562311172485352
2010-02-02,5.56443977355957,5.235559940338135,5.448890209197998,5.355559825897217,8065377.0,4.480515003204346
2010-02-03,5.400000095367432,5.168889999389648,5.355559825897217,5.364439964294434,5832698.0,4.48794412612915
2010-02-04,5.462220191955566,5.293330192565918,5.351109981536865,5.444439888000488,9614133.0,4.554873466491699
2010-02-05,5.511109828948975,5.2711100578308105,5.333330154418945,5.413330078125,9409046.0,4.528846263885498
2010-02-08,5.546669960021973,5.222219944000244,5.417779922485352,5.235559940338135,5402585.0,4.380122184753418
2010-02-09,5.2711100578308105,5.093329906463623,5.182219982147217,5.146669864654541,5865363.0,4.305756092071533
2010-02-10,5.239999771118164,5.102220058441162,5.186669826507568,5.213329792022705,2746413.0,4.361523628234863
2010-02-11,5.284440040588379,5.195559978485107,5.199999809265137,5.226669788360596,2727004.0,4.372684478759766
2010-02-12,5.417779922485352,5.235559940338135,5.28000020980835,5.4088897705078125,5182902.0,4.525132179260254
2010-02-22,5.457779884338379,5.346670150756836,5.413330078125,5.351109981536865,8549998.0,4.476792335510254
2010-02-23,5.662220001220703,5.351109981536865,5.351109981536865,5.653329849243164,16499637.0,4.72963285446167
2010-02-24,5.777780055999756,5.582220077514648,5.679999828338623,5.755559921264648,19122091.0,4.815159320831299
2010-02-25,6.044439792633057,5.7111101150512695,5.804440021514893,5.888889789581299,28508396.0,4.926703929901123
2010-02-26,5.964439868927002,5.813330173492432,5.8577799797058105,5.86667013168335,13808801.0,4.908114433288574
2010-03-01,6.239999771118164,5.804440021514893,5.804440021514893,6.182219982147217,28060571.0,5.172107696533203
2010-03-02,6.191110134124756,6.044439792633057,6.191110134124756,6.102220058441162,10792786.0,5.105178356170654
2010-03-03,6.222219944000244,6.053329944610596,6.106669902801514,6.168889999389648,10042333.0,5.160955429077148
2010-03-04,6.328889846801758,5.8577799797058105,6.164440155029297,5.906670093536377,15648685.0,4.941579818725586
2010-03-05,6.008890151977539,5.800000190734863,5.924439907073975,5.955560207366943,9258604.0,4.982481479644775
2010-03-08,6.173329830169678,5.933330059051514,5.946670055389404,6.13332986831665,9283334.0,5.1312055587768555
2010-03-09,6.168889999389648,5.995560169219971,6.075560092926025,6.102220058441162,7626604.0,5.105178356170654
2010-03-10,6.146669864654541,5.8755598068237305,6.053329944610596,5.955560207366943,8029685.0,4.982481479644775
2010-03-11,5.986670017242432,5.795559883117676,5.924439907073975,5.853330135345459,8464077.0,4.896954536437988
2010-03-12,5.897779941558838,5.599999904632568,5.826670169830322,5.693329811096191,8833916.0,4.763097286224365
2010-03-15,5.800000190734863,5.644440174102783,5.666669845581055,5.7288899421691895,6324104.0,4.7928466796875
2010-03-16,5.835559844970703,5.688889980316162,5.7111101150512695,5.826670169830322,5098468.0,4.874650955200195
2010-03-17,5.968890190124512,5.777780055999756,5.826670169830322,5.955560207366943,7599586.0,4.982481479644775
2010-03-18,6.044439792633057,5.86667013168335,6.044439792633057,5.902219772338867,6765012.0,4.937856197357178
2010-03-19,5.991109848022461,5.84443998336792,5.853330135345459,5.924439907073975,7465768.0,4.956445693969727
2010-03-22,5.991109848022461,5.86667013168335,5.991109848022461,5.964439868927002,9742851.0,4.989909648895264
2010-03-23,6.026669979095459,5.84443998336792,5.955560207366943,5.884439945220947,6449332.0,4.922981262207031
2010-03-24,6.062220096588135,5.915559768676758,5.955560207366943,5.991109848022461,11706545.0,5.012223720550537
2010-03-25,5.955560207366943,5.782219886779785,5.951109886169434,5.8577799797058105,10549069.0,4.900677680969238
2010-03-26,5.986670017242432,5.831110000610352,5.86667013168335,5.960000038146973,9272333.0,4.986195087432861
2010-03-29,6.044439792633057,5.928890228271484,5.960000038146973,5.991109848022461,13633081.0,5.012223720550537
2010-03-30,6.022220134735107,5.8755598068237305,6.008890151977539,5.973330020904541,9412058.0,4.997347831726074
2010-03-31,6.1777801513671875,5.946670055389404,6.0,6.146669864654541,21447950.0,5.1423659324646
2010-04-01,6.306670188903809,6.088890075683594,6.182219982147217,6.275559902191162,19510137.0,5.2501959800720215
2010-04-02,6.333330154418945,6.13332986831665,6.266670227050781,6.159999847412109,12280457.0,5.153517723083496
2010-04-06,6.208889961242676,6.084440231323242,6.146669864654541,6.1777801513671875,8824520.0,5.168393611907959
2010-04-07,6.333330154418945,6.168889999389648,6.191110134124756,6.199999809265137,10713298.0,5.186982154846191
2010-04-08,6.182219982147217,6.044439792633057,6.128890037536621,6.093329906463623,12904540.0,5.097740650177002
2010-04-09,6.13332986831665,6.008890151977539,6.093329906463623,6.128890037536621,15428927.0,5.127490997314453
2010-04-12,6.355559825897217,6.111110210418701,6.1511101722717285,6.328889846801758,27430528.0,5.2948126792907715
2010-04-13,6.488890171051025,6.128890037536621,6.355559825897217,6.2622199058532715,34397546.0,5.239036560058594
2010-04-14,6.480000019073486,6.226669788360596,6.244440078735352,6.444439888000488,19737783.0,5.391482830047607
2010-04-15,6.524439811706543,6.3155598640441895,6.440000057220459,6.422220230102539,15311025.0,5.372893333435059
2010-04-16,6.444439888000488,6.266670227050781,6.444439888000488,6.2711100578308105,13846464.0,5.24647331237793
2010-04-19,6.462220191955566,6.071109771728516,6.199999809265137,6.111110210418701,19032257.0,5.112617015838623
2010-04-20,6.244440078735352,5.977779865264893,6.128890037536621,6.217780113220215,11379814.0,5.201858043670654
2010-04-21,6.386670112609863,6.253330230712891,6.266670227050781,6.337779998779297,21263571.0,5.302250385284424
2010-04-22,6.462220191955566,6.293330192565918,6.337779998779297,6.386670112609863,20602946.0,5.3431525230407715
2010-04-23,6.444439888000488,6.1244401931762695,6.400000095367432,6.333330154418945,18640845.0,5.298527240753174
2010-04-26,6.453330039978027,6.226669788360596,6.453330039978027,6.293330192565918,12764012.0,5.2650628089904785
2010-04-27,6.311110019683838,6.044439792633057,6.275559902191162,6.2888898849487305,15917452.0,5.261348247528076
2010-04-28,6.2888898849487305,6.15556001663208,6.222219944000244,6.244440078735352,7988047.0,5.224161624908447
2010-04-29,6.3822197914123535,5.933330059051514,6.239999771118164,5.968890190124512,14743656.0,4.993633270263672
2010-04-30,5.946670055389404,5.373330116271973,5.8577799797058105,5.515560150146484,16696892.0,4.614372730255127
2010-05-04,5.604440212249756,5.2888898849487305,5.400000095367432,5.493330001831055,6258204.0,4.595775127410889
2010-05-05,5.639999866485596,5.2977800369262695,5.444439888000488,5.6177802085876465,9508108.0,4.699891567230225
2010-05-06,5.675559997558594,5.333330154418945,5.5911102294921875,5.391109943389893,10453806.0,4.510257244110107
2010-05-07,5.488890171051025,5.15556001663208,5.28000020980835,5.364439964294434,8453770.0,4.48794412612915
2010-05-10,5.480000019073486,5.15556001663208,5.386670112609863,5.360000133514404,9895054.0,4.4842305183410645
2010-05-11,5.493330001831055,5.208889961242676,5.466670036315918,5.226669788360596,9386966.0,4.372684478759766
2010-05-12,5.320000171661377,5.066669940948486,5.28000020980835,5.168889999389648,8609497.0,4.324344635009766
2010-05-13,5.400000095367432,5.115560054779053,5.1422200202941895,5.333330154418945,6587984.0,4.461916446685791
2010-05-14,5.511109828948975,5.2622199058532715,5.333330154418945,5.457779884338379,9542806.0,4.566033840179443
2010-05-17,5.457779884338379,5.15556001663208,5.368889808654785,5.164440155029297,5171630.0,4.320622444152832
2010-05-18,5.253330230712891,5.075560092926025,5.1422200202941895,5.208889961242676,4199494.0,4.357809066772461
2010-05-19,5.253330230712891,5.022220134735107,5.199999809265137,5.035560131072998,9466204.0,4.212799549102783
2010-05-20,5.035560131072998,4.582220077514648,4.986670017242432,4.626669883728027,14519680.0,3.8707191944122314
2010-05-21,4.604440212249756,4.377779960632324,4.444439888000488,4.595560073852539,15260472.0,3.844691753387451
2010-05-24,4.853330135345459,4.5911102294921875,4.5911102294921875,4.835559844970703,14229999.0,4.045477867126465
2010-05-25,4.888889789581299,4.782219886779785,4.835559844970703,4.884439945220947,12392924.0,4.086371421813965
2010-05-26,4.960000038146973,4.835559844970703,4.884439945220947,4.888889789581299,10152742.0,4.090094566345215
2010-05-27,5.062220096588135,4.768889904022217,4.888889789581299,4.973330020904541,8280904.0,4.160738468170166
2010-05-28,5.1422200202941895,4.977779865264893,5.022220134735107,5.057779788970947,15319681.0,4.231388568878174
2010-05-31,5.15556001663208,4.964439868927002,5.044439792633057,4.973330020904541,14622237.0,4.160738468170166
2010-06-01,4.946670055389404,4.662220001220703,4.946670055389404,4.755559921264648,11166651.0,3.9785494804382324
2010-06-02,4.808889865875244,4.608890056610107,4.755559921264648,4.697780132293701,18655963.0,3.9302098751068115
2010-06-03,4.697780132293701,4.697780132293701,4.697780132293701,4.697780132293701,0.0,3.9302098751068115
2010-06-04,4.800000190734863,4.577779769897461,4.631110191345215,4.760000228881836,11983435.0,3.982264280319214
2010-06-07,4.7288899421691895,4.595560073852539,4.666669845581055,4.657780170440674,8793781.0,3.8967459201812744
2010-06-08,4.764440059661865,4.644440174102783,4.657780170440674,4.724440097808838,7537748.0,3.952514410018921
2010-06-09,4.8222198486328125,4.688889980316162,4.7288899421691895,4.800000190734863,13343987.0,4.01572847366333
2010-06-10,4.911109924316406,4.7377800941467285,4.773330211639404,4.840000152587891,12877704.0,4.049192905426025
2010-06-11,4.906670093536377,4.782219886779785,4.853330135345459,4.86221981048584,14181347.0,4.067781448364258
2010-06-15,4.86221981048584,4.86221981048584,4.86221981048584,4.86221981048584,0.0,4.067781448364258
2010-06-17,4.955560207366943,4.791110038757324,4.884439945220947,4.800000190734863,11055582.0,4.01572847366333
2010-06-18,4.800000190734863,4.43556022644043,4.800000190734863,4.475560188293457,18827651.0,3.7442986965179443
2010-06-21,4.577779769897461,4.400000095367432,4.480000019073486,4.551109790802002,8392446.0,3.807504653930664
2010-06-22,4.613329887390137,4.502220153808594,4.542220115661621,4.56443977355957,9159174.0,3.8186557292938232
2010-06-23,4.5911102294921875,4.488890171051025,4.551109790802002,4.519999980926514,5102064.0,3.7814769744873047
2010-06-24,4.577779769897461,4.506669998168945,4.524439811706543,4.551109790802002,5129590.0,3.807504653930664
2010-06-25,4.537779808044434,4.43110990524292,4.533329963684082,4.466670036315918,5069966.0,3.736861228942871
2010-06-28,4.484439849853516,4.395559787750244,4.475560188293457,4.417779922485352,4470887.0,3.6959586143493652
2010-06-29,4.43556022644043,4.084440231323242,4.417779922485352,4.088890075683594,9512467.0,3.420806646347046
2010-06-30,4.084440231323242,3.915560007095337,4.084440231323242,3.964440107345581,5790620.0,3.316690683364868
2010-07-01,4.035560131072998,3.8577799797058105,3.9688899517059326,3.871109962463379,6119302.0,3.238609552383423
2010-07-02,3.915560007095337,3.622220039367676,3.84443998336792,3.768889904022217,11760446.0,3.1530911922454834
2010-07-05,3.777780055999756,3.6488900184631348,3.7111101150512695,3.7555599212646484,4218741.0,3.141939401626587
2010-07-06,3.880000114440918,3.715559959411621,3.773329973220825,3.84443998336792,7611980.0,3.2162973880767822
2010-07-07,3.871109962463379,3.777780055999756,3.8399999141693115,3.862220048904419,4997162.0,3.2311723232269287
2010-07-08,3.9022200107574463,3.8133299350738525,3.897779941558838,3.8666698932647705,4619664.0,3.2348945140838623
2010-07-09,4.008890151977539,3.84443998336792,3.888890027999878,3.9955599308013916,8221984.0,3.3427255153656006
2010-07-12,4.044439792633057,3.964440107345581,3.9777801036834717,3.9955599308013916,6293223.0,3.3850860595703125
2010-07-13,4.084440231323242,3.9466700553894043,3.973330020904541,3.9955599308013916,8585165.0,3.3850860595703125
2010-07-14,4.071109771728516,3.9955599308013916,4.013329982757568,4.008890151977539,5794715.0,3.3963797092437744
2010-07-15,4.053329944610596,3.8577799797058105,4.031109809875488,3.8666698932647705,6037682.0,3.2758889198303223
2010-07-16,3.9333300590515137,3.8222200870513916,3.862220048904419,3.9111099243164062,3631882.0,3.3135387897491455
2010-07-19,4.013329982757568,3.8577799797058105,3.888890027999878,4.0,7172161.0,3.388847589492798
2010-07-20,4.1244401931762695,4.0,4.008890151977539,4.1244401931762695,15889304.0,3.494274854660034
2010-07-21,4.199999809265137,4.111110210418701,4.146669864654541,4.115560054779053,10098896.0,3.4867515563964844
2010-07-22,4.168889999389648,4.079999923706055,4.115560054779053,4.164440155029297,11352478.0,3.528163194656372
2010-07-23,4.351109981536865,4.173329830169678,4.186669826507568,4.333330154418945,21628501.0,3.671248435974121
2010-07-26,4.400000095367432,4.244440078735352,4.311110019683838,4.386670112609863,15683578.0,3.7164394855499268
2010-07-27,4.582220077514648,4.3155598640441895,4.3155598640441895,4.480000019073486,29143253.0,3.7955093383789062
2010-07-28,4.631110191345215,4.43110990524292,4.480000019073486,4.56889009475708,28662554.0,3.8708183765411377
2010-07-29,4.653329849243164,4.511109828948975,4.577779769897461,4.56443977355957,12633255.0,3.8670480251312256
2010-07-30,4.751110076904297,4.524439811706543,4.546669960021973,4.697780132293701,17311745.0,3.980015277862549
2010-08-02,4.911109924316406,4.688889980316162,4.688889980316162,4.853330135345459,24350760.0,4.111800193786621
2010-08-03,4.880000114440918,4.7288899421691895,4.86667013168335,4.733329772949219,13920478.0,4.010133743286133
2010-08-04,4.764440059661865,4.533329963684082,4.733329772949219,4.755559921264648,22112978.0,4.028967380523682
2010-08-05,4.782219886779785,4.631110191345215,4.733329772949219,4.6844401359558105,14483351.0,3.9687135219573975
2010-08-06,4.7377800941467285,4.551109790802002,4.675559997558594,4.724440097808838,14116950.0,4.0026021003723145
2010-08-09,4.84443998336792,4.697780132293701,4.724440097808838,4.786670207977295,14350887.0,4.055323600769043
2010-08-10,4.960000038146973,4.666669845581055,4.791110038757324,4.675559997558594,25250697.0,3.9611902236938477
2010-08-11,4.733329772949219,4.56889009475708,4.644440174102783,4.671110153198242,13834314.0,3.9574203491210938
2010-08-12,4.742219924926758,4.582220077514648,4.622220039367676,4.635560035705566,12041150.0,3.9273014068603516
2010-08-13,4.768889904022217,4.5911102294921875,4.639999866485596,4.764440059661865,11086294.0,4.036489963531494
2010-08-16,5.0,4.800000190734863,4.800000190734863,4.968890190124512,30391200.0,4.209702968597412
2010-08-17,4.995560169219971,4.8577799797058105,4.977779865264893,4.937779903411865,18678692.0,4.183346271514893
2010-08-18,5.0,4.906670093536377,4.933330059051514,4.98222017288208,17101264.0,4.220995903015137
2010-08-19,4.986670017242432,4.8755598068237305,4.977779865264893,4.902219772338867,14827356.0,4.153219223022461
2010-08-20,4.933330059051514,4.666669845581055,4.880000114440918,4.706669807434082,14165028.0,3.987546682357788
2010-08-23,4.760000228881836,4.639999866485596,4.697780132293701,4.666669845581055,12421910.0,3.95365834236145
2010-08-24,4.8755598068237305,4.675559997558594,4.679999828338623,4.84443998336792,18836770.0,4.104267120361328
2010-08-25,5.097780227661133,4.777780055999756,4.813330173492432,4.902219772338867,36225742.0,4.153219223022461
2010-08-26,5.057779788970947,4.84443998336792,4.853330135345459,5.013329982757568,21993944.0,4.2473530769348145
2010-08-27,5.057779788970947,4.915559768676758,5.0,4.995560169219971,10542015.0,4.232298374176025
2010-08-30,5.2711100578308105,5.008890151977539,5.013329982757568,5.253330230712891,29698394.0,4.45068359375
2010-08-31,5.497779846191406,5.199999809265137,5.231110095977783,5.417779922485352,34973896.0,4.590007305145264
2010-09-01,5.4088897705078125,5.182219982147217,5.4088897705078125,5.275559902191162,23708884.0,4.469517707824707
2010-09-02,5.804440021514893,5.2888898849487305,5.2977800369262695,5.71999979019165,43329046.0,4.846052646636963
2010-09-03,5.808889865875244,5.546669960021973,5.7111101150512695,5.7377800941467285,24805096.0,4.861115455627441
2010-09-06,5.782219886779785,5.599999904632568,5.7377800941467285,5.7111101150512695,16701298.0,4.838521480560303
2010-09-07,5.888889789581299,5.555560111999512,5.613329887390137,5.631110191345215,17966318.0,4.7707438468933105
2010-09-08,5.751110076904297,5.555560111999512,5.608890056610107,5.6844401359558105,15245224.0,4.815925598144531
2010-09-09,5.995560169219971,5.671110153198242,5.715559959411621,5.915559768676758,32691218.0,5.011733531951904
2010-09-10,6.266670227050781,5.86667013168335,5.871109962463379,6.195559978485107,34801180.0,5.2489519119262695
2010-09-13,6.333330154418945,6.066669940948486,6.199999809265137,6.204440116882324,26292438.0,5.256475448608398
2010-09-14,6.217780113220215,6.097780227661133,6.213329792022705,6.168889999389648,19521324.0,5.226357460021973
2010-09-15,6.217780113220215,5.86667013168335,6.15556001663208,5.968890190124512,17173060.0,5.056915283203125
2010-09-16,6.062220096588135,5.493330001831055,5.968890190124512,5.804440021514893,27760995.0,4.917590618133545
2010-09-17,5.8577799797058105,5.671110153198242,5.768889904022217,5.795559883117676,11720552.0,4.910067558288574
2010-09-20,5.893330097198486,5.626669883728027,5.808889865875244,5.86221981048584,12852673.0,4.966542720794678
2010-09-21,5.933330059051514,5.777780055999756,5.853330135345459,5.897779941558838,11553203.0,4.996669769287109
2010-09-27,6.01777982711792,5.893330097198486,5.955560207366943,5.964439868927002,12601386.0,5.053144454956055
2010-09-28,5.977779865264893,5.688889980316162,5.977779865264893,5.7377800941467285,15486448.0,4.861115455627441
2010-09-29,5.84443998336792,5.555560111999512,5.733329772949219,5.715559959411621,16926487.0,4.842290878295898
2010-09-30,5.924439907073975,5.631110191345215,5.715559959411621,5.86221981048584,17393436.0,4.966542720794678
2010-10-08,6.128890037536621,5.8488898277282715,5.920000076293945,6.066669940948486,19547021.0,5.139755725860596
2010-10-11,6.053329944610596,5.631110191345215,6.053329944610596,5.831110000610352,36426310.0,4.940186023712158
2010-10-12,5.800000190734863,5.577779769897461,5.733329772949219,5.697780132293701,24431987.0,4.827227592468262
2010-10-13,5.8222198486328125,5.533329963684082,5.706669807434082,5.5911102294921875,22675484.0,4.736855506896973
2010-10-14,5.377779960632324,5.2711100578308105,5.364439964294434,5.28000020980835,30808420.0,4.473278522491455
2010-10-15,5.413330078125,5.199999809265137,5.244440078735352,5.275559902191162,16111670.0,4.469517707824707
2010-10-18,5.337779998779297,5.035560131072998,5.28000020980835,5.248889923095703,13848399.0,4.446922779083252
2010-10-19,5.417779922485352,5.231110095977783,5.239999771118164,5.400000095367432,17560204.0,4.574944496154785
2010-10-20,5.488890171051025,5.257780075073242,5.311110019683838,5.4088897705078125,21473584.0,4.582476615905762
2010-10-21,5.453330039978027,5.2888898849487305,5.448890209197998,5.346670150756836,18768254.0,4.5297627449035645
2010-10-22,5.391109943389893,5.2888898849487305,5.351109981536865,5.2977800369262695,13183774.0,4.48834228515625
2010-10-25,5.4088897705078125,5.275559902191162,5.284440040588379,5.404439926147461,22598773.0,4.57870626449585
2010-10-26,5.662220001220703,5.355559825897217,5.413330078125,5.6177802085876465,35182998.0,4.759450435638428
2010-10-27,5.8577799797058105,5.466670036315918,5.666669845581055,5.511109828948975,33572912.0,4.6690778732299805
2010-10-28,5.542220115661621,5.3822197914123535,5.493330001831055,5.426670074462891,14015822.0,4.597539901733398
2010-10-29,5.542220115661621,5.3822197914123535,5.493330001831055,5.466670036315918,9418124.0,4.631428241729736
2010-11-01,5.639999866485596,5.400000095367432,5.493330001831055,5.635560035705566,20036646.0,4.774514198303223
2010-11-02,5.808889865875244,5.604440212249756,5.639999866485596,5.755559921264648,33017420.0,4.87617826461792
2010-11-03,5.835559844970703,5.6844401359558105,5.777780055999756,5.688889980316162,22236098.0,4.819695472717285
2010-11-04,5.831110000610352,5.648890018463135,5.706669807434082,5.826670169830322,25573028.0,4.936424255371094
2010-11-05,5.902219772338867,5.777780055999756,5.871109962463379,5.786670207977295,22127537.0,4.902535438537598
2010-11-08,5.902219772338867,5.755559921264648,5.804440021514893,5.853330135345459,27267167.0,4.959011554718018
2010-11-09,6.044439792633057,5.8222198486328125,5.853330135345459,6.013329982757568,34380878.0,5.094564437866211
2010-11-10,6.613329887390137,6.13332986831665,6.13332986831665,6.613329887390137,81480283.0,5.60289192199707
2010-11-11,6.662220001220703,6.391109943389893,6.573329925537109,6.43556022644043,50834142.0,5.452282905578613
2010-11-12,6.644440174102783,6.13332986831665,6.355559825897217,6.182219982147217,44996278.0,5.237651824951172
2010-11-15,6.653329849243164,6.199999809265137,6.199999809265137,6.622220039367676,34163752.0,5.610424518585205
2010-11-16,6.831110000610352,6.43556022644043,6.675559997558594,6.528890132904053,48258884.0,5.53135347366333
2010-11-17,6.555560111999512,5.888889789581299,6.355559825897217,5.928890228271484,35457986.0,5.023026943206787
2010-11-18,6.057779788970947,5.679999828338623,5.853330135345459,5.880000114440918,23150488.0,4.981606483459473
2010-11-19,5.995560169219971,5.751110076904297,5.915559768676758,5.986670017242432,16765432.0,5.0719780921936035
2010-11-22,6.168889999389648,5.86667013168335,5.911109924316406,6.088890075683594,16059944.0,5.158580303192139
2010-11-23,6.1244401931762695,5.86667013168335,6.035560131072998,6.0,13083152.0,5.083272457122803
2010-11-24,6.386670112609863,6.0,6.0,6.337779998779297,20267345.0,5.369442939758301
2010-11-25,6.533329963684082,6.324440002441406,6.324440002441406,6.368889808654785,18944042.0,5.395799160003662
2010-11-26,6.43556022644043,6.235559940338135,6.311110019683838,6.351109981536865,13724534.0,5.380735397338867
2010-11-29,6.986670017242432,6.524439811706543,6.524439811706543,6.888889789581299,58839448.0,5.836349964141846
2010-11-30,6.915559768676758,6.248889923095703,6.817780017852783,6.586669921875,46660952.0,5.580306053161621
2010-12-01,6.595560073852539,6.426670074462891,6.480000019073486,6.502220153808594,15251407.0,5.508759021759033
2010-12-02,6.635560035705566,6.400000095367432,6.573329925537109,6.43110990524292,15262216.0,5.448513031005859
2010-12-03,6.453330039978027,6.248889923095703,6.395559787750244,6.275559902191162,11141831.0,5.316728591918945
2010-12-06,6.364439964294434,6.13332986831665,6.2888898849487305,6.146669864654541,9376443.0,5.20753288269043
2010-12-07,6.213329792022705,6.053329944610596,6.111110210418701,6.213329792022705,15761090.0,5.264007091522217
2010-12-08,6.386670112609863,6.213329792022705,6.306670188903809,6.266670227050781,16089694.0,5.309197902679443
2010-12-09,6.28000020980835,6.088890075683594,6.235559940338135,6.088890075683594,9489998.0,5.158580303192139
2010-12-10,6.2622199058532715,6.035560131072998,6.035560131072998,6.226669788360596,7716935.0,5.2753095626831055
2010-12-13,6.555560111999512,6.1777801513671875,6.2622199058532715,6.528890132904053,25863435.0,5.53135347366333
2010-12-14,6.528890132904053,6.4088897705078125,6.528890132904053,6.475560188293457,14440061.0,5.486172199249268
2010-12-15,6.56443977355957,6.395559787750244,6.448890209197998,6.413330078125,14433322.0,5.433450698852539
2010-12-16,6.453330039978027,6.355559825897217,6.377779960632324,6.360000133514404,10233961.0,5.38826847076416
2010-12-17,6.480000019073486,6.324440002441406,6.351109981536865,6.466670036315918,8557864.0,5.478639602661133
2010-12-20,6.840000152587891,6.244440078735352,6.688889980316162,6.422220230102539,20261362.0,5.440981388092041
2010-12-21,6.422220230102539,6.1777801513671875,6.391109943389893,6.324440002441406,16258046.0,5.35814094543457
2010-12-22,6.346670150756836,6.235559940338135,6.320000171661377,6.302219867706299,8830366.0,5.339316368103027
2010-12-23,6.320000171661377,6.173329830169678,6.28000020980835,6.1777801513671875,7908734.0,5.233889102935791
2010-12-24,6.15556001663208,5.928890228271484,6.088890075683594,5.946670055389404,11080843.0,5.038090229034424
2010-12-27,6.084440231323242,5.688889980316162,5.968890190124512,5.715559959411621,12819096.0,4.842290878295898
2010-12-28,5.706669807434082,5.457779884338379,5.706669807434082,5.475560188293457,10091887.0,4.638959884643555
2010-12-29,5.5911102294921875,5.497779846191406,5.497779846191406,5.582220077514648,4866016.0,4.729323387145996
2010-12-30,5.635560035705566,5.555560111999512,5.582220077514648,5.604440212249756,4627395.0,4.748148441314697
2010-12-31,5.715559959411621,5.573329925537109,5.631110191345215,5.7022199630737305,6448916.0,4.83098840713501
2011-01-04,5.800000190734863,5.653329849243164,5.755559921264648,5.791110038757324,6878720.0,4.906296730041504
2011-01-05,5.884439945220947,5.715559959411621,5.755559921264648,5.782219886779785,5656311.0,4.898766040802002
2011-01-06,5.86667013168335,5.71999979019165,5.817780017852783,5.724440097808838,5402484.0,4.849814414978027
2011-01-07,5.777780055999756,5.631110191345215,5.71999979019165,5.666669845581055,5424921.0,4.800870895385742
2011-01-10,5.706669807434082,5.511109828948975,5.675559997558594,5.515560150146484,4904676.0,4.672848701477051
2011-01-11,5.537779808044434,5.457779884338379,5.511109828948975,5.502220153808594,3665770.0,4.661547660827637
2011-01-12,5.622220039367676,5.506669998168945,5.622220039367676,5.559999942779541,2964688.0,4.710498332977295
2011-01-13,5.6177802085876465,5.555560111999512,5.559999942779541,5.573329925537109,4066733.0,4.721791744232178
2011-01-14,5.551109790802002,5.422220230102539,5.551109790802002,5.426670074462891,4120463.0,4.597539901733398
2011-01-17,5.368889808654785,5.01777982711792,5.368889808654785,5.057779788970947,9034137.0,4.285011291503906
2011-01-18,5.13778018951416,5.013329982757568,5.057779788970947,5.066669940948486,3572660.0,4.292543411254883
2011-01-19,5.1511101722717285,5.048890113830566,5.066669940948486,5.1422200202941895,4335451.0,4.356550216674805
2011-01-20,5.1422200202941895,4.804440021514893,5.1422200202941895,4.826670169830322,6868346.0,4.089212417602539
2011-01-21,4.86667013168335,4.7022199630737305,4.7111101150512695,4.733329772949219,9987239.0,4.010133743286133
2011-01-24,4.86667013168335,4.519999980926514,4.751110076904297,4.577779769897461,10220582.0,3.878349781036377
2011-01-25,4.635560035705566,4.480000019073486,4.577779769897461,4.493330001831055,9915091.0,3.806802749633789
2011-01-26,4.622220039367676,4.502220153808594,4.519999980926514,4.608890056610107,7056198.0,3.9047067165374756
2011-01-27,4.751110076904297,4.559999942779541,4.577779769897461,4.666669845581055,9532652.0,3.95365834236145
2011-01-28,4.742219924926758,4.626669883728027,4.662220001220703,4.733329772949219,5607173.0,4.010133743286133
2011-01-31,4.826670169830322,4.688889980316162,4.715559959411621,4.786670207977295,6112053.0,4.055323600769043
2011-02-01,4.791110038757324,4.715559959411621,4.782219886779785,4.755559921264648,5937707.0,4.028967380523682
2011-02-09,4.835559844970703,4.715559959411621,4.742219924926758,4.777780055999756,6410383.0,4.047792911529541
2011-02-10,4.964439868927002,4.742219924926758,4.777780055999756,4.960000038146973,10041406.0,4.2021708488464355
2011-02-11,5.039999961853027,4.937779903411865,4.964439868927002,5.026669979095459,9772911.0,4.258654594421387
2011-02-14,5.186669826507568,5.004439830780029,5.035560131072998,5.159999847412109,13236129.0,4.371613502502441
2011-02-15,5.293330192565918,5.106669902801514,5.1777801513671875,5.253330230712891,14339554.0,4.45068359375
2011-02-16,5.2888898849487305,5.199999809265137,5.217780113220215,5.275559902191162,7929536.0,4.469517707824707
2011-02-17,5.302219867706299,5.13332986831665,5.28000020980835,5.208889961242676,8622835.0,4.413033962249756
2011-02-18,5.208889961242676,5.128890037536621,5.208889961242676,5.146669864654541,6573308.0,4.360320091247559
2011-02-21,5.284440040588379,5.066669940948486,5.097780227661133,5.28000020980835,8179214.0,4.473278522491455
2011-02-22,5.3155598640441895,5.093329906463623,5.28000020980835,5.102220058441162,11639864.0,4.322661399841309
2011-02-23,5.182219982147217,5.053329944610596,5.053329944610596,5.15556001663208,6128204.0,4.367852687835693
2011-02-24,5.244440078735352,5.119999885559082,5.119999885559082,5.222219944000244,7300073.0,4.424327373504639
2011-02-25,5.284440040588379,5.146669864654541,5.226669788360596,5.235559940338135,6865245.0,4.435628890991211
2011-02-28,5.56443977355957,5.199999809265137,5.244440078735352,5.43110990524292,15055036.0,4.6013007164001465
2011-03-01,5.488890171051025,5.337779998779297,5.400000095367432,5.373330116271973,13951825.0,4.552349090576172
2011-03-02,5.484439849853516,5.333330154418945,5.337779998779297,5.444439888000488,11843186.0,4.6125946044921875
2011-03-03,5.466670036315918,5.364439964294434,5.400000095367432,5.3822197914123535,7497652.0,4.559881210327148
2011-03-04,5.43110990524292,5.3155598640441895,5.391109943389893,5.391109943389893,7465273.0,4.567412376403809
2011-03-07,5.502220153808594,5.391109943389893,5.400000095367432,5.484439849853516,10959514.0,4.646483421325684
2011-03-08,5.599999904632568,5.466670036315918,5.484439849853516,5.595560073852539,12930041.0,4.740625381469727
2011-03-09,5.688889980316162,5.502220153808594,5.635560035705566,5.533329963684082,13853466.0,4.68790340423584
2011-03-10,5.6177802085876465,5.462220191955566,5.542220115661621,5.599999904632568,15439540.0,4.744386672973633
2011-03-11,6.066669940948486,5.546669960021973,5.573329925537109,5.786670207977295,34522272.0,4.902535438537598
2011-03-14,5.973330020904541,5.697780132293701,5.764440059661865,5.893330097198486,32596708.0,4.992899417877197
2011-03-15,5.84443998336792,5.5911102294921875,5.84443998336792,5.724440097808838,16125538.0,4.849814414978027
2011-03-16,5.755559921264648,5.626669883728027,5.7111101150512695,5.706669807434082,10344042.0,4.83475923538208
2011-03-17,5.7288899421691895,5.502220153808594,5.631110191345215,5.551109790802002,10573038.0,4.702966690063477
2011-03-18,5.644440174102783,5.546669960021973,5.5911102294921875,5.577779769897461,5498604.0,4.725561618804932
2011-03-21,5.635560035705566,5.475560188293457,5.582220077514648,5.497779846191406,7031259.0,4.657784938812256
2011-03-22,5.555560111999512,5.43556022644043,5.533329963684082,5.471109867095947,6674429.0,4.635189056396484
2011-03-23,5.604440212249756,5.466670036315918,5.466670036315918,5.573329925537109,6869804.0,4.721791744232178
2011-03-24,5.631110191345215,5.524439811706543,5.573329925537109,5.582220077514648,7341869.0,4.729323387145996
2011-03-25,5.6177802085876465,5.555560111999512,5.559999942779541,5.599999904632568,7336260.0,4.744386672973633
2011-03-28,5.657780170440674,5.573329925537109,5.599999904632568,5.608890056610107,9843016.0,4.751918315887451
2011-03-29,5.599999904632568,5.360000133514404,5.599999904632568,5.377779960632324,12927391.0,4.556118488311768
2011-03-30,5.3822197914123535,5.199999809265137,5.337779998779297,5.217780113220215,9529531.0,4.420565605163574
2011-03-31,5.275559902191162,5.204440116882324,5.217780113220215,5.226669788360596,4912398.0,4.428097248077393
2011-04-01,5.284440040588379,5.213329792022705,5.226669788360596,5.28000020980835,3305673.0,4.473278522491455
2011-04-06,5.355559825897217,5.248889923095703,5.248889923095703,5.320000171661377,3984304.0,4.507167339324951
2011-04-07,5.400000095367432,5.28000020980835,5.324440002441406,5.364439964294434,7377118.0,4.544817924499512
2011-04-08,5.4088897705078125,5.3155598640441895,5.360000133514404,5.391109943389893,4725403.0,4.567412376403809
2011-04-11,5.444439888000488,5.360000133514404,5.4088897705078125,5.43110990524292,8840200.0,4.6013007164001465
2011-04-12,5.480000019073486,5.320000171661377,5.466670036315918,5.413330078125,9450817.0,4.586238384246826
2011-04-13,5.4088897705078125,5.28000020980835,5.4088897705078125,5.400000095367432,7124018.0,4.574944496154785
2011-04-14,5.400000095367432,5.324440002441406,5.377779960632324,5.337779998779297,5405357.0,4.522230625152588
2011-04-15,5.342219829559326,5.266670227050781,5.328889846801758,5.333330154418945,6046427.0,4.518460750579834
2011-04-18,5.417779922485352,5.2888898849487305,5.333330154418945,5.417779922485352,6892387.0,4.590007305145264
2011-04-19,5.471109867095947,5.311110019683838,5.391109943389893,5.400000095367432,8683337.0,4.574944496154785
2011-04-20,5.626669883728027,5.422220230102539,5.43556022644043,5.608890056610107,18327485.0,4.751918315887451
2011-04-21,5.693329811096191,5.546669960021973,5.608890056610107,5.56443977355957,14485840.0,4.714259624481201
2011-04-22,5.631110191345215,5.515560150146484,5.577779769897461,5.542220115661621,8471950.0,4.695435047149658
2011-04-25,5.760000228881836,5.404439926147461,5.537779808044434,5.715559959411621,27862801.0,4.842290878295898
2011-04-26,5.8488898277282715,5.56889009475708,5.653329849243164,5.648890018463135,30566797.0,4.785806655883789
2011-04-27,5.622220039367676,5.244440078735352,5.613329887390137,5.324440002441406,22597688.0,4.510929584503174
2011-04-28,5.377779960632324,5.004439830780029,5.306670188903809,5.044439792633057,10522512.0,4.273710250854492
2011-04-29,5.075560092926025,4.902219772338867,5.044439792633057,5.044439792633057,6528812.0,4.273710250854492
2011-05-03,5.1244401931762695,4.960000038146973,5.044439792633057,5.115560054779053,6007925.0,4.333963871002197
2011-05-04,5.360000133514404,5.057779788970947,5.088890075683594,5.333330154418945,15996676.0,4.518460750579834
2011-05-05,5.422220230102539,5.217780113220215,5.28000020980835,5.275559902191162,10486053.0,4.469517707824707
2011-05-06,5.528890132904053,5.182219982147217,5.275559902191162,5.471109867095947,25105302.0,4.635189056396484
2011-05-09,5.5911102294921875,5.395559787750244,5.457779884338379,5.524439811706543,15137100.0,4.680371284484863
2011-05-10,5.546669960021973,5.43110990524292,5.506669998168945,5.493330001831055,13410099.0,4.654014587402344
2011-05-11,5.657780170440674,5.493330001831055,5.537779808044434,5.555560111999512,19916253.0,4.7067365646362305
2011-05-12,5.608890056610107,5.488890171051025,5.56443977355957,5.537779808044434,14570323.0,4.691673278808594
2011-05-13,5.706669807434082,5.537779808044434,5.555560111999512,5.666669845581055,32078005.0,4.800870895385742
2011-05-16,5.755559921264648,5.582220077514648,5.644440174102783,5.688889980316162,27200344.0,4.819695472717285
2011-05-17,5.804440021514893,5.653329849243164,5.7022199630737305,5.679999828338623,29571217.0,4.812163352966309
2011-05-18,5.8222198486328125,5.608890056610107,5.613329887390137,5.7288899421691895,26679202.0,4.8535847663879395
2011-05-19,5.84443998336792,5.7111101150512695,5.773330211639404,5.746669769287109,24373114.0,4.868647575378418
2011-05-20,5.86667013168335,5.422220230102539,5.764440059661865,5.666669845581055,21682629.0,4.800870895385742
2011-05-23,5.622220039367676,5.3155598640441895,5.622220039367676,5.320000171661377,10942254.0,4.507167339324951
2011-05-24,5.368889808654785,5.1777801513671875,5.253330230712891,5.324440002441406,8273185.0,4.510929584503174
2011-05-25,5.373330116271973,5.253330230712891,5.333330154418945,5.253330230712891,4768992.0,4.45068359375
2011-05-26,5.488890171051025,5.164440155029297,5.2977800369262695,5.373330116271973,12952883.0,4.552349090576172
2011-05-27,5.515560150146484,5.088890075683594,5.360000133514404,5.391109943389893,22611640.0,4.567412376403809
2011-05-30,5.56443977355957,5.333330154418945,5.337779998779297,5.466670036315918,26228601.0,4.631428241729736
2011-05-31,5.555560111999512,5.400000095367432,5.43110990524292,5.515560150146484,28039630.0,4.672848701477051
2011-06-01,5.6177802085876465,5.488890171051025,5.502220153808594,5.56889009475708,21047072.0,4.718029499053955
2011-06-02,5.599999904632568,5.293330192565918,5.466670036315918,5.346670150756836,16253669.0,4.5297627449035645
2011-06-03,5.444439888000488,5.324440002441406,5.333330154418945,5.404439926147461,7712957.0,4.57870626449585
2011-06-07,5.502220153808594,5.364439964294434,5.391109943389893,5.4088897705078125,10007235.0,4.582476615905762
2011-06-09,5.488890171051025,4.98222017288208,5.426670074462891,5.01777982711792,17824741.0,4.251122951507568
2011-06-10,5.208889961242676,4.920000076293945,5.022220134735107,5.199999809265137,17944664.0,4.405501842498779
2011-06-13,5.440000057220459,5.13332986831665,5.1777801513671875,5.3822197914123535,20672836.0,4.559881210327148
2011-06-14,5.542220115661621,5.337779998779297,5.364439964294434,5.506669998168945,26684183.0,4.665317058563232
2011-06-15,5.622220039367676,5.475560188293457,5.519999980926514,5.493330001831055,24270160.0,4.654014587402344
2011-06-16,5.777780055999756,5.417779922485352,5.444439888000488,5.679999828338623,49531864.0,4.812163352966309
2011-06-17,5.831110000610352,5.559999942779541,5.626669883728027,5.599999904632568,57582421.0,4.744386672973633
2011-06-20,5.791110038757324,5.524439811706543,5.599999904632568,5.715559959411621,36272408.0,4.842290878295898
2011-06-21,5.933330059051514,5.657780170440674,5.773330211639404,5.7288899421691895,65930139.0,4.8535847663879395
2011-06-22,5.880000114440918,5.662220001220703,5.697780132293701,5.773330211639404,37402254.0,4.891234397888184
2011-06-23,5.902219772338867,5.657780170440674,5.6844401359558105,5.8488898277282715,46837120.0,4.955249786376953
2011-06-24,6.066669940948486,5.782219886779785,5.911109924316406,5.826670169830322,62901176.0,4.936424255371094
2011-06-27,5.977779865264893,5.653329849243164,5.733329772949219,5.933330059051514,47858922.0,5.026788234710693
2011-06-28,5.928890228271484,5.7377800941467285,5.902219772338867,5.768889904022217,25552987.0,4.887472629547119
2011-06-29,5.8755598068237305,5.648890018463135,5.786670207977295,5.653329849243164,18301777.0,4.789567947387695
2011-06-30,5.768889904022217,5.644440174102783,5.644440174102783,5.755559921264648,17151307.0,4.87617826461792
2011-07-01,5.955560207366943,5.7377800941467285,5.777780055999756,5.8577799797058105,29849846.0,4.9627814292907715
2011-07-04,6.066669940948486,5.84443998336792,5.933330059051514,5.928890228271484,38367338.0,5.023026943206787
2011-07-05,6.275559902191162,5.86667013168335,5.933330059051514,6.217780113220215,49601565.0,5.267776966094971
2011-07-06,6.2622199058532715,6.097780227661133,6.15556001663208,6.173329830169678,30774384.0,5.230118751525879
2011-07-07,6.235559940338135,6.088890075683594,6.173329830169678,6.102220058441162,25469048.0,5.169872760772705
2011-07-08,6.302219867706299,6.079999923706055,6.111110210418701,6.231110095977783,22811555.0,5.279070854187012
2011-07-11,6.253330230712891,6.1244401931762695,6.213329792022705,6.186669826507568,18737926.0,5.241420745849609
2011-07-12,6.115560054779053,5.800000190734863,6.102220058441162,5.808889865875244,35789695.0,4.921360969543457
2011-07-13,5.928890228271484,5.817780017852783,5.817780017852783,5.880000114440918,20518124.0,4.981606483459473
2011-07-14,5.986670017242432,5.86667013168335,5.86667013168335,5.920000076293945,17409584.0,5.0154948234558105
2011-07-15,6.111110210418701,5.893330097198486,5.933330059051514,6.084440231323242,21437975.0,5.154810905456543
2011-07-18,6.186669826507568,5.955560207366943,6.102220058441162,5.995560169219971,21515650.0,5.07951021194458
2011-07-19,5.964439868927002,5.840000152587891,5.964439868927002,5.8755598068237305,11439639.0,4.977843761444092
2011-07-20,5.98222017288208,5.835559844970703,5.902219772338867,5.960000038146973,10539774.0,5.049383163452148
2011-07-21,5.955560207366943,5.800000190734863,5.924439907073975,5.817780017852783,10869106.0,4.928893089294434
2011-07-22,5.871109962463379,5.7377800941467285,5.8222198486328125,5.835559844970703,8326316.0,4.943955898284912
2011-07-25,5.817780017852783,5.466670036315918,5.813330173492432,5.524439811706543,15488611.0,4.680371284484863
2011-07-26,5.586669921875,5.497779846191406,5.542220115661621,5.559999942779541,7770884.0,4.710498332977295
2011-07-27,5.648890018463135,5.475560188293457,5.511109828948975,5.608890056610107,10816794.0,4.751918315887451
2011-07-28,5.608890056610107,5.471109867095947,5.555560111999512,5.542220115661621,6452768.0,4.695435047149658
2011-07-29,5.613329887390137,5.484439849853516,5.537779808044434,5.533329963684082,5670184.0,4.68790340423584
2011-08-01,5.582220077514648,5.493330001831055,5.542220115661621,5.573329925537109,5655771.0,4.721791744232178
2011-08-02,5.533329963684082,5.2711100578308105,5.533329963684082,5.364439964294434,10303072.0,4.585959434509277
2011-08-03,5.422220230102539,5.2977800369262695,5.324440002441406,5.337779998779297,6078143.0,4.563168525695801
2011-08-04,5.466670036315918,5.337779998779297,5.351109981536865,5.457779884338379,9237766.0,4.665754795074463
2011-08-05,5.488890171051025,5.244440078735352,5.2622199058532715,5.422220230102539,11338286.0,4.635354518890381
2011-08-08,5.462220191955566,5.146669864654541,5.364439964294434,5.3155598640441895,12575495.0,4.544172763824463
2011-08-09,5.253330230712891,4.880000114440918,5.15556001663208,5.222219944000244,11060662.0,4.464378356933594
2011-08-10,5.355559825897217,5.213329792022705,5.2888898849487305,5.235559940338135,8725372.0,4.47578239440918
2011-08-11,5.293330192565918,5.102220058441162,5.111110210418701,5.2888898849487305,9548842.0,4.521373748779297
2011-08-12,5.400000095367432,5.2977800369262695,5.320000171661377,5.302219867706299,8395466.0,4.532769203186035
2011-08-15,5.43556022644043,5.2977800369262695,5.2977800369262695,5.395559787750244,6581819.0,4.612563133239746
2011-08-16,5.448890209197998,5.333330154418945,5.422220230102539,5.333330154418945,7269138.0,4.5593647956848145
2011-08-17,5.426670074462891,5.337779998779297,5.337779998779297,5.3822197914123535,6440596.0,4.601158618927002
2011-08-18,5.400000095367432,5.266670227050781,5.391109943389893,5.28000020980835,6211483.0,4.513772964477539
2011-08-19,5.302219867706299,5.115560054779053,5.1777801513671875,5.244440078735352,5623893.0,4.483373641967773
2011-08-22,5.3155598640441895,5.1777801513671875,5.239999771118164,5.195559978485107,3908630.0,4.441586971282959
2011-08-23,5.266670227050781,5.1777801513671875,5.226669788360596,5.2622199058532715,4325276.0,4.498573303222656
2011-08-24,5.3155598640441895,5.182219982147217,5.302219867706299,5.195559978485107,6575290.0,4.441586971282959
2011-08-25,5.360000133514404,5.164440155029297,5.191110134124756,5.337779998779297,8180894.0,4.563168525695801
2011-08-26,5.391109943389893,5.302219867706299,5.342219829559326,5.351109981536865,4992590.0,4.574563503265381
2011-08-29,5.426670074462891,5.306670188903809,5.333330154418945,5.400000095367432,7920196.0,4.616358757019043
2011-08-30,5.444439888000488,5.306670188903809,5.444439888000488,5.320000171661377,7275062.0,4.547968864440918
2011-08-31,5.391109943389893,5.266670227050781,5.3155598640441895,5.386670112609863,4206557.0,4.604963779449463
2011-09-01,5.546669960021973,5.360000133514404,5.404439926147461,5.528890132904053,15864134.0,4.7265448570251465
2011-09-19,5.528890132904053,5.244440078735352,5.413330078125,5.43556022644043,16262307.0,4.646758556365967
2011-09-20,5.453330039978027,5.28000020980835,5.373330116271973,5.2888898849487305,6467285.0,4.521373748779297
2011-09-21,5.368889808654785,5.191110134124756,5.275559902191162,5.346670150756836,7313677.0,4.570767402648926
2011-09-22,5.360000133514404,5.191110134124756,5.2888898849487305,5.204440116882324,5180069.0,4.449178695678711
2011-09-23,5.253330230712891,5.111110210418701,5.119999885559082,5.173329830169678,5368588.0,4.422582626342773
2011-09-26,5.213329792022705,4.964439868927002,5.173329830169678,4.968890190124512,4728782.0,4.247811317443848
2011-09-27,5.044439792633057,4.946670055389404,5.031109809875488,5.008890151977539,2771595.0,4.282006740570068
2011-09-28,5.053329944610596,4.968890190124512,5.044439792633057,5.0,2620148.0,4.274406433105469
2011-09-29,5.026669979095459,4.86667013168335,5.026669979095459,4.8755598068237305,3457935.0,4.168025016784668
2011-09-30,4.933330059051514,4.8222198486328125,4.840000152587891,4.893330097198486,3972614.0,4.183216094970703
2011-10-11,5.022220134735107,4.7111101150512695,4.960000038146973,4.808889865875244,3591238.0,4.111030578613281
2011-10-12,4.951109886169434,4.733329772949219,4.764440059661865,4.937779903411865,3718487.0,4.221215724945068
2011-10-13,5.013329982757568,4.915559768676758,4.942220211029053,5.004439830780029,3088208.0,4.278203010559082
2011-10-14,5.004439830780029,4.911109924316406,5.004439830780029,4.946670055389404,2377352.0,4.228816032409668
2011-10-17,5.01777982711792,4.933330059051514,4.955560207366943,5.0,2752418.0,4.274406433105469
2011-10-18,4.995560169219971,4.826670169830322,4.977779865264893,4.835559844970703,2871806.0,4.1338300704956055
2011-10-19,4.871109962463379,4.755559921264648,4.835559844970703,4.760000228881836,2657702.0,4.069235801696777
2011-10-20,4.791110038757324,4.595560073852539,4.742219924926758,4.653329849243164,3038186.0,3.9780447483062744
2011-10-21,4.644440174102783,4.471109867095947,4.626669883728027,4.475560188293457,3594339.0,3.8260726928710938
2011-10-24,4.551109790802002,4.395559787750244,4.480000019073486,4.551109790802002,3688650.0,3.8906588554382324
2011-10-25,4.715559959411621,4.448890209197998,4.546669960021973,4.666669845581055,6160581.0,3.9894487857818604
2011-10-26,4.746669769287109,4.586669921875,4.613329887390137,4.666669845581055,5360542.0,3.9894487857818604
2011-10-27,5.053329944610596,4.71999979019165,4.71999979019165,4.888889789581299,10233682.0,4.179419994354248
2011-10-28,4.995560169219971,4.84443998336792,4.955560207366943,4.942220211029053,4328208.0,4.225011348724365
2011-10-31,5.013329982757568,4.924439907073975,4.942220211029053,4.955560207366943,3294954.0,4.236415863037109
2011-11-01,5.093329906463623,4.928890228271484,4.955560207366943,5.039999961853027,6255187.0,4.3086018562316895
2011-11-02,5.257780075073242,4.973330020904541,5.008890151977539,5.244440078735352,16540232.0,4.483373641967773
2011-11-03,5.346670150756836,5.213329792022705,5.2622199058532715,5.213329792022705,15014329.0,4.456778049468994
2011-11-04,5.3155598640441895,5.15556001663208,5.244440078735352,5.199999809265137,9305741.0,4.445382595062256
2011-11-07,5.266670227050781,5.1777801513671875,5.199999809265137,5.195559978485107,5393918.0,4.441586971282959
2011-11-08,5.222219944000244,5.168889999389648,5.1777801513671875,5.1777801513671875,4209849.0,4.426387310028076
2011-11-09,5.293330192565918,5.159999847412109,5.168889999389648,5.293330192565918,6280216.0,4.525169372558594
2011-11-10,5.284440040588379,5.213329792022705,5.2711100578308105,5.217780113220215,4240282.0,4.460583209991455
2011-11-11,5.257780075073242,5.182219982147217,5.217780113220215,5.204440116882324,2874985.0,4.449178695678711
2011-11-14,5.2977800369262695,5.222219944000244,5.222219944000244,5.257780075073242,7830760.0,4.494778156280518
2011-11-16,5.413330078125,5.15556001663208,5.275559902191162,5.186669826507568,9699444.0,4.433986663818359
2011-11-17,5.2622199058532715,5.164440155029297,5.244440078735352,5.195559978485107,4081792.0,4.441586971282959
2011-11-18,5.191110134124756,4.986670017242432,5.191110134124756,4.995560169219971,6127317.0,4.27061128616333
2011-11-21,5.022220134735107,4.933330059051514,4.995560169219971,5.008890151977539,4431589.0,4.282006740570068
2011-11-22,5.039999961853027,4.955560207366943,5.0,4.991109848022461,3193895.0,4.2668070793151855
2011-11-23,5.022220134735107,4.893330097198486,4.977779865264893,4.897779941558838,2726150.0,4.187020778656006
2011-11-24,5.004439830780029,4.8222198486328125,4.853330135345459,4.973330020904541,3772100.0,4.2516069412231445
2011-11-25,5.013329982757568,4.942220211029053,4.991109848022461,4.951109886169434,2248945.0,4.232611656188965
2011-11-28,5.0,4.933330059051514,4.933330059051514,4.991109848022461,2599682.0,4.2668070793151855
2011-11-29,5.066669940948486,4.991109848022461,5.022220134735107,5.048890113830566,4012844.0,4.316202163696289
2011-11-30,5.079999923706055,4.800000190734863,5.079999923706055,4.84443998336792,5201120.0,4.141421318054199
2011-12-01,5.097780227661133,4.960000038146973,5.053329944610596,5.008890151977539,6948104.0,4.282006740570068
2011-12-02,5.044439792633057,4.911109924316406,5.01777982711792,4.915559768676758,3973138.0,4.202220439910889
2011-12-05,5.008890151977539,4.693329811096191,4.955560207366943,4.7022199630737305,3257831.0,4.019839763641357
2011-12-06,4.7377800941467285,4.599999904632568,4.724440097808838,4.7111101150512695,2431028.0,4.027439594268799
2011-12-07,4.751110076904297,4.639999866485596,4.7111101150512695,4.7111101150512695,1956681.0,4.027439594268799
2011-12-08,4.768889904022217,4.613329887390137,4.71999979019165,4.675559997558594,3282746.0,3.997048854827881
2011-12-09,4.697780132293701,4.613329887390137,4.666669845581055,4.622220039367676,2111976.0,3.9514503479003906
2011-12-12,4.688889980316162,4.573329925537109,4.622220039367676,4.608890056610107,2696839.0,3.940054178237915
2011-12-13,4.595560073852539,4.466670036315918,4.5911102294921875,4.488890171051025,2695745.0,3.8374691009521484
2011-12-14,4.56889009475708,4.448890209197998,4.488890171051025,4.466670036315918,2283298.0,3.8184726238250732
2011-12-15,4.533329963684082,4.4088897705078125,4.440000057220459,4.43110990524292,3304559.0,3.7880725860595703
2011-12-16,4.537779808044434,4.377779960632324,4.43110990524292,4.537779808044434,3708164.0,3.879263162612915
2011-12-19,4.524439811706543,4.400000095367432,4.524439811706543,4.506669998168945,2652602.0,3.852668285369873
2011-12-20,4.551109790802002,4.466670036315918,4.480000019073486,4.484439849853516,2104373.0,3.8336641788482666
2011-12-21,4.555560111999512,4.43556022644043,4.524439811706543,4.440000057220459,2962440.0,3.795673131942749
2011-12-22,4.4088897705078125,4.217780113220215,4.4088897705078125,4.328889846801758,3886162.0,3.7006869316101074
2011-12-23,4.484439849853516,4.2711100578308105,4.311110019683838,4.444439888000488,3744950.0,3.799468517303467
2011-12-26,4.480000019073486,4.328889846801758,4.417779922485352,4.351109981536865,1947110.0,3.7196829319000244
2011-12-27,4.377779960632324,4.15556001663208,4.360000133514404,4.186669826507568,2709144.0,3.579105854034424
2011-12-28,4.208889961242676,3.9600000381469727,4.168889999389648,4.044439792633057,3893764.0,3.4575159549713135
2011-12-29,4.071109771728516,3.9688899517059326,4.053329944610596,4.031109809875488,2674647.0,3.446120500564575
2011-12-30,4.13332986831665,4.008890151977539,4.044439792633057,4.097780227661133,3506742.0,3.5031158924102783
2012-01-04,4.168889999389648,3.9244399070739746,4.111110210418701,3.9244399070739746,3404882.0,3.3549304008483887
2012-01-05,3.871109962463379,3.622220039367676,3.8666698932647705,3.653330087661743,3112020.0,3.1231637001037598
2012-01-06,3.662220001220703,3.4088900089263916,3.653330087661743,3.5022199153900146,8540098.0,2.9939823150634766
2012-01-09,3.6266698837280273,3.43110990524292,3.5022199153900146,3.622220039367676,7487842.0,3.0965681076049805
2012-01-10,3.8088901042938232,3.6266698837280273,3.6311099529266357,3.799999952316284,14070508.0,3.2485485076904297
2012-01-11,3.85332989692688,3.733330011367798,3.782219886779785,3.799999952316284,7497806.0,3.2485485076904297
2012-01-12,3.8666698932647705,3.724440097808838,3.777780055999756,3.795559883117676,7247156.0,3.244753122329712
2012-01-13,3.8311100006103516,3.5911099910736084,3.795559883117676,3.6044399738311768,6727394.0,3.0813684463500977
2012-01-16,3.5911099910736084,3.404439926147461,3.56889009475708,3.4622199535369873,6422231.0,2.959787368774414
2012-01-17,3.742219924926758,3.4000000953674316,3.466670036315918,3.715559959411621,11151482.0,3.1763627529144287
2012-01-18,3.7466700077056885,3.5822200775146484,3.7466700077056885,3.5999999046325684,7409898.0,3.077572822570801
2012-01-19,3.777780055999756,3.551110029220581,3.551110029220581,3.7111101150512695,8080227.0,3.172558546066284
2012-01-20,3.786669969558716,3.706670045852661,3.706670045852661,3.773329973220825,6614615.0,3.2257492542266846
2012-01-30,3.773329973220825,3.7111101150512695,3.773329973220825,3.751110076904297,3087700.0,3.206754207611084
2012-01-31,3.773329973220825,3.715559959411621,3.715559959411621,3.768889904022217,2871752.0,3.2219536304473877
2012-02-01,3.8311100006103516,3.742219924926758,3.773329973220825,3.782219886779785,6181772.0,3.233348846435547
2012-02-02,3.8666698932647705,3.715559959411621,3.768889904022217,3.8399999141693115,6053537.0,3.2827441692352295
2012-02-03,3.8399999141693115,3.8399999141693115,3.8399999141693115,3.8399999141693115,0.0,3.2827441692352295
2012-02-06,3.9244399070739746,3.8311100006103516,3.9022200107574463,3.8755600452423096,6524190.0,3.3131439685821533
2012-02-07,3.862220048904419,3.782219886779785,3.8311100006103516,3.817780017852783,4615738.0,3.26374888420105
2012-02-08,3.99111008644104,3.799999952316284,3.8222200870513916,3.9466700553894043,6649229.0,3.373934745788574
2012-02-09,3.9955599308013916,3.9200000762939453,3.9466700553894043,3.9555599689483643,6703013.0,3.3815343379974365
2012-02-10,3.99111008644104,3.9111099243164062,3.9111099243164062,3.964440107345581,5889454.0,3.3891255855560303
2012-02-13,4.026669979095459,3.9111099243164062,3.9422199726104736,3.9866700172424316,4692110.0,3.4081296920776367
2012-02-14,4.026669979095459,3.9555599689483643,3.9955599308013916,3.9866700172424316,3627526.0,3.4081296920776367
2012-02-15,4.217780113220215,3.9555599689483643,3.982219934463501,4.168889999389648,16590429.0,3.563906192779541
2012-02-16,4.2622199058532715,4.1422200202941895,4.173329830169678,4.173329830169678,9607934.0,3.567702054977417
2012-02-17,4.208889961242676,4.115560054779053,4.159999847412109,4.159999847412109,4465865.0,3.5563056468963623
2012-02-20,4.159999847412109,4.159999847412109,4.159999847412109,4.159999847412109,0.0,3.5563056468963623
2012-02-21,4.159999847412109,4.159999847412109,4.159999847412109,4.159999847412109,0.0,3.5563056468963623
2012-02-22,4.159999847412109,4.159999847412109,4.159999847412109,4.159999847412109,0.0,3.5563056468963623
2012-02-23,4.159999847412109,4.159999847412109,4.159999847412109,4.159999847412109,0.0,3.5563056468963623
2012-02-24,4.159999847412109,4.159999847412109,4.159999847412109,4.159999847412109,0.0,3.5563056468963623
2012-02-27,4.159999847412109,4.159999847412109,4.159999847412109,4.159999847412109,0.0,3.5563056468963623
2012-02-28,4.159999847412109,4.159999847412109,4.159999847412109,4.159999847412109,0.0,3.5563056468963623
2012-02-29,4.533329963684082,4.1511101722717285,4.199999809265137,4.311110019683838,29313596.0,3.6854875087738037
2012-03-01,4.377779960632324,4.222219944000244,4.222219944000244,4.2977800369262695,9928663.0,3.6740915775299072
2012-03-02,4.342219829559326,4.28000020980835,4.28000020980835,4.337779998779297,6909808.0,3.708287000656128
2012-03-05,4.546669960021973,4.337779998779297,4.373330116271973,4.462220191955566,13401508.0,3.814668893814087
2012-03-06,4.595560073852539,4.444439888000488,4.444439888000488,4.56889009475708,16005859.0,3.9058589935302734
2012-03-07,4.679999828338623,4.484439849853516,4.524439811706543,4.635560035705566,15037441.0,3.9628539085388184
2012-03-08,4.662220001220703,4.528890132904053,4.639999866485596,4.542220115661621,13745999.0,3.88305926322937
2012-03-09,4.56889009475708,4.43556022644043,4.524439811706543,4.542220115661621,11698834.0,3.88305926322937
2012-03-12,4.559999942779541,4.444439888000488,4.533329963684082,4.533329963684082,9991544.0,3.8754591941833496
2012-03-13,4.462220191955566,4.333330154418945,4.462220191955566,4.426670074462891,20251498.0,3.78427791595459
2012-03-14,4.511109828948975,4.173329830169678,4.413330078125,4.1777801513671875,16594632.0,3.5715062618255615
2012-03-15,4.231110095977783,4.079999923706055,4.1777801513671875,4.186669826507568,8840106.0,3.579105854034424
2012-03-16,4.186669826507568,4.186669826507568,4.186669826507568,4.186669826507568,0.0,3.579105854034424
2012-03-19,4.377779960632324,4.253330230712891,4.2711100578308105,4.364439964294434,8912428.0,3.7310783863067627
2012-03-20,4.373330116271973,4.204440116882324,4.364439964294434,4.244440078735352,5230094.0,3.6284923553466797
2012-03-21,4.306670188903809,4.168889999389648,4.2622199058532715,4.226669788360596,5257791.0,3.6133010387420654
2012-03-22,4.2711100578308105,4.199999809265137,4.239999771118164,4.2622199058532715,3918784.0,3.6436920166015625
2012-03-23,4.346670150756836,4.222219944000244,4.244440078735352,4.311110019683838,6486932.0,3.6854875087738037
2012-03-26,4.311110019683838,4.204440116882324,4.28000020980835,4.244440078735352,3628845.0,3.6284923553466797
2012-03-27,4.2888898849487305,4.1777801513671875,4.266670227050781,4.186669826507568,3017264.0,3.579105854034424
2012-03-28,4.186669826507568,4.186669826507568,4.186669826507568,4.186669826507568,0.0,3.579105854034424
2012-03-29,4.186669826507568,4.186669826507568,4.186669826507568,4.186669826507568,0.0,3.579105854034424
2012-03-30,3.9688899517059326,3.8222200870513916,3.8222200870513916,3.8933300971984863,6401007.0,3.3283355236053467
2012-04-05,3.9777801036834717,3.9111099243164062,3.9111099243164062,3.9555599689483643,5165471.0,3.3815343379974365
2012-04-06,3.9555599689483643,3.9555599689483643,3.9555599689483643,3.9555599689483643,0.0,3.3815343379974365
2012-04-09,3.9555599689483643,3.8355600833892822,3.9555599689483643,3.8399999141693115,2951615.0,3.2827441692352295
2012-04-10,3.888890027999878,3.733330011367798,3.826669931411743,3.85332989692688,4867301.0,3.2941396236419678
2012-04-11,3.888890027999878,3.791110038757324,3.84443998336792,3.862220048904419,4660423.0,3.3017396926879883
2012-04-12,3.973330020904541,3.8488900661468506,3.8844399452209473,3.964440107345581,5008248.0,3.3891255855560303
2012-04-13,4.035560131072998,3.9555599689483643,3.9688899517059326,3.99111008644104,4560478.0,3.4119255542755127
2012-04-16,4.057779788970947,3.9244399070739746,3.9466700553894043,4.008890151977539,3698462.0,3.4271252155303955
2012-04-17,4.088890075683594,3.9422199726104736,4.031109809875488,3.9555599689483643,5413432.0,3.3815343379974365
2012-04-18,4.048890113830566,3.9600000381469727,3.9688899517059326,4.044439792633057,4365324.0,3.4575159549713135
2012-04-19,4.066669940948486,4.0,4.035560131072998,4.039999961853027,5380132.0,3.4537205696105957
2012-04-20,4.159999847412109,4.0,4.0,4.146669864654541,6966439.0,3.544910430908203
2012-04-23,4.222219944000244,4.066669940948486,4.1511101722717285,4.195559978485107,10457474.0,3.5867063999176025
2012-04-24,4.208889961242676,4.0,4.146669864654541,4.102220058441162,10731141.0,3.506911516189575
2012-04-25,4.239999771118164,4.053329944610596,4.066669940948486,4.231110095977783,8647855.0,3.6170971393585205
2012-04-26,4.28000020980835,4.199999809265137,4.222219944000244,4.244440078735352,5365084.0,3.6284923553466797
2012-04-27,4.2622199058532715,4.15556001663208,4.244440078735352,4.186669826507568,3794380.0,3.579105854034424
2012-05-02,4.239999771118164,4.093329906463623,4.217780113220215,4.195559978485107,4748758.0,3.5867063999176025
2012-05-03,4.302219867706299,4.164440155029297,4.164440155029297,4.2888898849487305,8733697.0,3.666491985321045
2012-05-04,4.391109943389893,4.222219944000244,4.266670227050781,4.2888898849487305,12426145.0,3.666491985321045
2012-05-07,4.346670150756836,4.226669788360596,4.257780075073242,4.28000020980835,7502472.0,3.6588923931121826
2012-05-08,4.28000020980835,4.1511101722717285,4.275559902191162,4.182219982147217,6951276.0,3.5753018856048584
2012-05-09,4.15556001663208,4.031109809875488,4.15556001663208,4.035560131072998,6844889.0,3.449925184249878
2012-05-10,4.186669826507568,4.044439792633057,4.084440231323242,4.071109771728516,5243373.0,3.4803154468536377
2012-05-11,4.159999847412109,4.044439792633057,4.102220058441162,4.106669902801514,4970646.0,3.5107157230377197
2012-05-14,4.239999771118164,4.097780227661133,4.13332986831665,4.186669826507568,8490906.0,3.579105854034424
2012-05-15,4.1511101722717285,4.039999961853027,4.1244401931762695,4.102220058441162,4979333.0,3.506911516189575
2012-05-16,4.128890037536621,4.048890113830566,4.071109771728516,4.048890113830566,3420475.0,3.461320638656616
2012-05-17,4.115560054779053,4.053329944610596,4.057779788970947,4.111110210418701,2993582.0,3.514511823654175
2012-05-18,4.088890075683594,4.039999961853027,4.066669940948486,4.044439792633057,3626248.0,3.4575159549713135
2012-05-21,4.062220096588135,3.9555599689483643,4.057779788970947,3.9866700172424316,3151460.0,3.4081296920776367
2012-05-22,4.088890075683594,3.99111008644104,3.99111008644104,4.088890075683594,4230929.0,3.495516061782837
2012-05-23,4.102220058441162,4.044439792633057,4.066669940948486,4.088890075683594,2299723.0,3.495516061782837
2012-05-24,4.106669902801514,4.048890113830566,4.066669940948486,4.057779788970947,1914466.0,3.4689199924468994
2012-05-25,4.088890075683594,3.9555599689483643,4.057779788970947,3.9955599308013916,2687756.0,3.415729284286499
2012-05-28,4.088890075683594,3.964440107345581,3.9955599308013916,4.079999923706055,3056278.0,3.487915515899658
2012-05-29,4.084440231323242,4.013329982757568,4.035560131072998,4.066669940948486,3157767.0,3.6092116832733154
2012-05-30,4.119999885559082,4.053329944610596,4.053329944610596,4.106669902801514,2898173.0,3.644711971282959
2012-05-31,4.199999809265137,4.071109771728516,4.071109771728516,4.173329830169678,4973517.0,3.7038733959198
2012-06-01,4.231110095977783,4.1422200202941895,4.168889999389648,4.195559978485107,6740390.0,3.7236032485961914
2012-06-04,4.248889923095703,4.119999885559082,4.1422200202941895,4.199999809265137,14192685.0,3.7275431156158447
2012-06-05,4.324440002441406,4.1777801513671875,4.182219982147217,4.2711100578308105,14926894.0,3.790654182434082
2012-06-06,4.306670188903809,4.1422200202941895,4.275559902191162,4.168889999389648,6876054.0,3.6999332904815674
2012-06-07,4.217780113220215,4.13778018951416,4.195559978485107,4.159999847412109,5369668.0,3.6920430660247803
2012-06-08,4.195559978485107,4.008890151977539,4.195559978485107,4.039999961853027,5785846.0,3.5855419635772705
2012-06-11,4.106669902801514,4.0,4.026669979095459,4.088890075683594,3845810.0,3.628932476043701
2012-06-12,4.093329906463623,4.035560131072998,4.066669940948486,4.071109771728516,3366871.0,3.613152027130127
2012-06-13,4.302219867706299,4.066669940948486,4.066669940948486,4.2977800369262695,11846520.0,3.814324378967285
2012-06-14,4.502220153808594,4.284440040588379,4.306670188903809,4.355559825897217,14312583.0,3.8656044006347656
2012-06-15,4.533329963684082,4.342219829559326,4.342219829559326,4.497779846191406,18910593.0,3.991826057434082
2012-06-18,4.6177802085876465,4.448890209197998,4.497779846191406,4.475550174713135,15071150.0,3.972097396850586
2012-06-19,4.608890056610107,4.448890209197998,4.462220191955566,4.524439811706543,15557323.0,4.015487194061279
2012-06-20,4.599999904632568,4.488890171051025,4.524439811706543,4.511109828948975,12035328.0,4.003655910491943
2012-06-21,4.511109828948975,4.395559787750244,4.502220153808594,4.493330001831055,7003507.0,3.987877368927002
2012-06-25,4.586669921875,4.466670036315918,4.493330001831055,4.475550174713135,8406877.0,3.972097396850586
2012-06-26,4.488890171051025,4.2977800369262695,4.448890209197998,4.377779960632324,7419188.0,3.8853249549865723
2012-06-27,4.471109867095947,4.337779998779297,4.400000095367432,4.440000057220459,5512812.0,3.9405462741851807
2012-06-28,4.86667013168335,4.417779922485352,4.426670074462891,4.764440059661865,19865859.0,4.228489398956299
2012-06-29,5.155550003051758,4.582220077514648,4.7377800941467285,5.026669979095459,20783679.0,4.461221218109131
2012-07-02,5.093329906463623,4.933330059051514,4.995550155639648,5.048890113830566,10991468.0,4.4809417724609375
2012-07-03,5.13778018951416,4.8222198486328125,5.013329982757568,4.888889789581299,17113029.0,4.338940143585205
2012-07-04,4.937779903411865,4.733329772949219,4.880000114440918,4.782219886779785,9156665.0,4.244270324707031
2012-07-05,4.8222198486328125,4.7111101150512695,4.777780055999756,4.808889865875244,8846435.0,4.267939567565918
2012-07-06,5.035550117492676,4.760000228881836,4.84443998336792,5.0,12032815.0,4.437551498413086
2012-07-09,5.079999923706055,4.902219772338867,4.928890228271484,4.937779903411865,12545106.0,4.382330894470215
2012-07-10,4.933330059051514,4.493330001831055,4.853330135345459,4.7022199630737305,15965264.0,4.173268795013428
2012-07-11,4.973330020904541,4.533329963684082,4.644440174102783,4.902219772338867,9563393.0,4.350770950317383
2012-07-12,5.066669940948486,4.795559883117676,4.902219772338867,4.902219772338867,10718952.0,4.350770950317383
2012-07-13,5.128890037536621,4.835559844970703,4.888889789581299,5.102220058441162,12592131.0,4.528273105621338
2012-07-16,5.128890037536621,4.946670055389404,5.102220058441162,5.093329906463623,10787717.0,4.520382881164551
2012-07-17,5.044439792633057,4.853330135345459,5.026669979095459,4.902219772338867,7238403.0,4.350770950317383
2012-07-18,5.062220096588135,4.817780017852783,4.884439945220947,5.057779788970947,5108726.0,4.488831996917725
2012-07-19,5.106669902801514,5.0,5.088890075683594,5.031109809875488,5676108.0,4.4651618003845215
2012-07-20,5.088890075683594,4.973330020904541,5.031109809875488,5.0,4849650.0,4.437551498413086
2012-07-23,5.057779788970947,4.86667013168335,4.946670055389404,5.026669979095459,3829776.0,4.461221218109131
2012-07-24,5.088890075683594,4.968890190124512,5.004439830780029,5.013329982757568,3370675.0,4.449382305145264
2012-07-25,5.062220096588135,4.933330059051514,5.035550117492676,4.937779903411865,2681957.0,4.382330894470215
2012-07-26,4.937779903411865,4.808889865875244,4.911109924316406,4.826670169830322,3569890.0,4.283719539642334
2012-07-27,4.86221981048584,4.604440212249756,4.817780017852783,4.7377800941467285,6664704.0,4.20482873916626
2012-07-30,4.888889789581299,4.6177802085876465,4.7111101150512695,4.693329811096191,4541487.0,4.165379524230957
2012-07-31,4.724440097808838,4.577779769897461,4.688889980316162,4.697780132293701,4196776.0,4.169327735900879
2012-08-01,4.800000190734863,4.666669845581055,4.71999979019165,4.7111101150512695,4110711.0,4.181158542633057
2012-08-02,4.853330135345459,4.6844401359558105,4.715559959411621,4.826670169830322,7038580.0,4.283719539642334
2012-08-03,5.004439830780029,4.768889904022217,4.800000190734863,4.960000038146973,4911471.0,4.4020514488220215
2012-08-06,5.062220096588135,4.933330059051514,4.937779903411865,5.031109809875488,4849290.0,4.4651618003845215
2012-08-07,5.088890075683594,4.960000038146973,5.004439830780029,4.986670017242432,3142109.0,4.425721645355225
2012-08-08,5.008890151977539,4.853330135345459,4.995550155639648,4.933330059051514,5396238.0,4.378381252288818
2012-08-09,5.01777982711792,4.906670093536377,4.911109924316406,5.0,5151224.0,4.437551498413086
2012-08-10,5.079999923706055,4.968890190124512,5.008890151977539,4.995550155639648,4145285.0,4.433602333068848
2012-08-13,5.01777982711792,4.86667013168335,4.968890190124512,4.920000076293945,5811961.0,4.366550922393799
2012-08-14,5.022220134735107,4.8222198486328125,4.888889789581299,4.915559768676758,3664671.0,4.36260986328125
2012-08-15,5.235559940338135,4.888889789581299,4.920000076293945,5.191110134124756,17491272.0,4.60716438293457
2012-08-16,5.199999809265137,5.084440231323242,5.146669864654541,5.13332986831665,7003883.0,4.555883407592773
2012-08-17,5.333330154418945,4.977779865264893,5.13778018951416,5.084440231323242,8765628.0,4.51249361038208
2012-08-20,5.022220134735107,4.835559844970703,4.98222017288208,4.98222017288208,6950056.0,4.421772480010986
2012-08-21,5.186669826507568,4.937779903411865,4.991109848022461,5.164440155029297,8260969.0,4.583494186401367
2012-08-22,5.2888898849487305,5.048890113830566,5.155550003051758,5.093329906463623,8264031.0,4.520382881164551
2012-08-23,5.191110134124756,4.964439868927002,5.106669902801514,5.013329982757568,7079334.0,4.449382305145264
2012-08-24,5.057779788970947,4.977779865264893,5.013329982757568,5.026669979095459,4513223.0,4.461221218109131
2012-08-27,5.048890113830566,4.8755598068237305,5.026669979095459,4.946670055389404,4606445.0,4.3902201652526855
2012-08-28,5.031109809875488,4.902219772338867,5.031109809875488,4.98222017288208,2929788.0,4.421772480010986
2012-08-29,5.057779788970947,4.911109924316406,4.955550193786621,5.01777982711792,3523131.0,4.453331470489502
2012-08-30,5.026669979095459,4.746669769287109,5.026669979095459,4.808889865875244,4884176.0,4.267939567565918
2012-08-31,5.111110210418701,4.733329772949219,4.782219886779785,4.880000114440918,4111794.0,4.331050872802734
2012-09-03,5.008890151977539,4.8222198486328125,4.880000114440918,4.977779865264893,3134693.0,4.417830944061279
2012-09-04,5.004439830780029,4.871109962463379,5.004439830780029,4.884439945220947,4230933.0,4.334990978240967
2012-09-05,4.924439907073975,4.751110076904297,4.840000152587891,4.897779941558838,4494584.0,4.346830368041992
2012-09-06,4.968890190124512,4.804440021514893,4.8755598068237305,4.955550193786621,4021062.0,4.398102283477783
2012-09-07,5.155550003051758,4.937779903411865,4.955550193786621,5.106669902801514,9674876.0,4.532222270965576
2012-09-10,5.1511101722717285,5.035550117492676,5.119999885559082,5.062220096588135,6513995.0,4.492772579193115
2012-09-11,5.191110134124756,5.039999961853027,5.062220096588135,5.182219982147217,9856473.0,4.599274158477783
2012-09-12,5.244440078735352,5.1422200202941895,5.195559978485107,5.199999809265137,7709168.0,4.615053653717041
2012-09-13,5.231110095977783,5.102220058441162,5.199999809265137,5.111110210418701,3559461.0,4.536162853240967
2012-09-14,5.266670227050781,5.111110210418701,5.146669864654541,5.195559978485107,5922236.0,4.61111307144165
2012-09-17,5.235559940338135,5.008890151977539,5.208889961242676,5.071109771728516,4694400.0,4.500661849975586
2012-09-18,5.088890075683594,4.991109848022461,5.022220134735107,5.071109771728516,3686143.0,4.500661849975586
2012-09-19,5.111110210418701,4.977779865264893,5.071109771728516,5.008890151977539,4127067.0,4.445442199707031
2012-09-20,5.031109809875488,4.800000190734863,5.031109809875488,4.826670169830322,3764945.0,4.283719539642334
2012-09-21,5.1244401931762695,4.693329811096191,4.8577799797058105,4.920000076293945,6148282.0,4.366550922393799
2012-09-24,4.977779865264893,4.768889904022217,4.835559844970703,4.911109924316406,3479769.0,4.35866117477417
2012-09-25,4.955550193786621,4.706669807434082,4.915559768676758,4.7288899421691895,4625563.0,4.196938514709473
2012-09-26,4.751110076904297,4.622220039367676,4.7377800941467285,4.688889980316162,2562554.0,4.16143798828125
2012-09-27,4.800000190734863,4.648890018463135,4.7022199630737305,4.706669807434082,4173846.0,4.177217960357666
2012-09-28,4.8488898277282715,4.706669807434082,4.7111101150512695,4.773330211639404,3523448.0,4.236380100250244
2012-10-08,4.86221981048584,4.760000228881836,4.764440059661865,4.84443998336792,3891690.0,4.299490451812744
2012-10-09,4.937779903411865,4.804440021514893,4.933330059051514,4.937779903411865,3079410.0,4.382330894470215
2012-10-10,4.937779903411865,4.8755598068237305,4.937779903411865,4.911109924316406,2814851.0,4.35866117477417
2012-10-11,5.048890113830566,4.888889789581299,4.888889789581299,4.946670055389404,4457929.0,4.3902201652526855
2012-10-12,5.044439792633057,4.880000114440918,4.960000038146973,4.968890190124512,3178464.0,4.409941673278809
2012-10-15,5.146669864654541,4.942220211029053,4.98222017288208,5.079999923706055,9164342.0,4.508552551269531
2012-10-16,5.1511101722717285,5.013329982757568,5.071109771728516,5.048890113830566,4784773.0,4.4809417724609375
2012-10-17,5.097780227661133,4.977779865264893,5.062220096588135,5.022220134735107,3169298.0,4.457272052764893
2012-10-18,5.226669788360596,5.026669979095459,5.026669979095459,5.13778018951416,7600236.0,4.559832572937012
2012-10-19,5.28000020980835,5.106669902801514,5.155550003051758,5.1422200202941895,7058961.0,4.563773155212402
2012-10-22,5.28000020980835,5.071109771728516,5.13778018951416,5.275559902191162,6802121.0,4.682114124298096
2012-10-23,5.413330078125,5.244440078735352,5.324440002441406,5.266670227050781,8774136.0,4.674224376678467
2012-10-24,5.284440040588379,5.062220096588135,5.284440040588379,5.071109771728516,7007130.0,4.500661849975586
2012-10-25,5.088890075683594,4.964439868927002,5.057779788970947,4.98222017288208,4323386.0,4.421772480010986
2012-10-26,5.039999961853027,4.915559768676758,4.977779865264893,4.973330020904541,4479999.0,4.413882255554199
2012-10-29,5.048890113830566,4.937779903411865,4.986670017242432,5.008890151977539,2991264.0,4.445442199707031
2012-10-30,5.102220058441162,4.888889789581299,5.044439792633057,4.911109924316406,5832526.0,4.35866117477417
2012-10-31,5.035550117492676,4.888889789581299,4.920000076293945,5.013329982757568,2587972.0,4.449382305145264
2012-11-01,5.102220058441162,5.01777982711792,5.01777982711792,5.093329906463623,2746311.0,4.520382881164551
2012-11-02,5.1422200202941895,5.048890113830566,5.111110210418701,5.111110210418701,2871144.0,4.536162853240967
2012-11-05,5.546669960021973,5.079999923706055,5.111110210418701,5.506669998168945,19122583.0,4.887226104736328
2012-11-06,5.777780055999756,5.422220230102539,5.484439849853516,5.648890018463135,26378190.0,5.013448238372803
2012-11-07,5.84443998336792,5.577779769897461,5.5911102294921875,5.777780055999756,17175406.0,5.127840518951416
2012-11-08,5.86667013168335,5.622220039367676,5.773330211639404,5.648890018463135,10456809.0,5.013448238372803
2012-11-09,5.746669769287109,5.573329925537109,5.644440174102783,5.666669845581055,6994534.0,5.029228687286377
2012-11-12,5.697780132293701,5.466670036315918,5.666669845581055,5.573329925537109,6960663.0,4.946388244628906
2012-11-13,5.599999904632568,5.413330078125,5.56443977355957,5.582220077514648,7464620.0,4.954277992248535
2012-11-14,5.582220077514648,5.457779884338379,5.5555500984191895,5.533329963684082,4772461.0,4.910887718200684
2012-11-15,5.8222198486328125,5.457779884338379,5.493330001831055,5.688889980316162,12541979.0,5.048948764801025
2012-11-16,5.71999979019165,5.395559787750244,5.688889980316162,5.417779922485352,7517961.0,4.808335304260254
2012-11-19,5.506669998168945,5.346670150756836,5.417779922485352,5.448890209197998,4860402.0,4.835946559906006
2012-11-20,5.466670036315918,5.13332986831665,5.440000057220459,5.239999771118164,9144117.0,4.650554180145264
2012-11-21,5.311110019683838,5.13332986831665,5.222219944000244,5.28000020980835,3622689.0,4.686054706573486
2012-11-22,5.244440078735352,5.155550003051758,5.244440078735352,5.199999809265137,2126585.0,4.615053653717041
2012-11-23,5.355559825897217,5.204440116882324,5.204440116882324,5.2977800369262695,3550549.0,4.701834201812744
2012-11-26,5.599999904632568,5.3155598640441895,5.333330154418945,5.551109790802002,9119234.0,4.926667213439941
2012-11-27,5.462220191955566,4.995550155639648,5.462220191955566,4.995550155639648,16530450.0,4.433602333068848
2012-11-28,4.8222198486328125,4.497779846191406,4.8222198486328125,4.497779846191406,11663876.0,3.991826057434082
2012-11-29,4.644440174102783,4.480000019073486,4.502220153808594,4.493330001831055,5672090.0,3.987877368927002
2012-11-30,4.511109828948975,4.293330192565918,4.493330001831055,4.4088897705078125,7297416.0,3.9129350185394287
2012-12-03,4.3822197914123535,4.093329906463623,4.3822197914123535,4.102220058441162,5308013.0,3.6407625675201416
2012-12-04,4.168889999389648,3.8755600452423096,4.102220058441162,4.1155500411987305,7130576.0,3.6525931358337402
2012-12-05,4.528890132904053,4.13332986831665,4.13778018951416,4.471109867095947,10191885.0,3.9681568145751953
2012-12-06,4.559999942779541,4.3822197914123535,4.444439888000488,4.471109867095947,4779936.0,3.9681568145751953
2012-12-07,4.5911102294921875,4.43110990524292,4.488890171051025,4.551109790802002,4202930.0,4.039157390594482
2012-12-10,4.635550022125244,4.471109867095947,4.533329963684082,4.582220077514648,5104471.0,4.066768169403076
2012-12-11,4.71999979019165,4.537779808044434,4.5911102294921875,4.622220039367676,5223753.0,4.102267742156982
2012-12-12,4.639999866485596,4.497779846191406,4.622220039367676,4.542220115661621,3127212.0,4.031267166137695
2012-12-13,4.533329963684082,4.43110990524292,4.515550136566162,4.471109867095947,5829554.0,3.9681568145751953
2012-12-14,4.671110153198242,4.444439888000488,4.444439888000488,4.662220001220703,7811597.0,4.137768745422363
2012-12-17,4.7111101150512695,4.537779808044434,4.662220001220703,4.626669883728027,5114646.0,4.106217861175537
2012-12-18,4.7288899421691895,4.582220077514648,4.631110191345215,4.662220001220703,4685904.0,4.137768745422363
2012-12-19,4.666669845581055,4.551109790802002,4.666669845581055,4.604440212249756,4145656.0,4.086488246917725
2012-12-20,4.582220077514648,4.480000019073486,4.582220077514648,4.551109790802002,3620936.0,4.039157390594482
2012-12-21,4.626669883728027,4.488890171051025,4.551109790802002,4.608890056610107,3098549.0,4.090437889099121
2012-12-24,4.786670207977295,4.56889009475708,4.608890056610107,4.760000228881836,5159304.0,4.224549293518066
2012-12-25,4.884439945220947,4.697780132293701,4.706669807434082,4.831110000610352,5165725.0,4.287659645080566
2012-12-26,4.8577799797058105,4.755559921264648,4.835559844970703,4.826670169830322,4500220.0,4.283719539642334
2012-12-27,4.928890228271484,4.755559921264648,4.826670169830322,4.764440059661865,3844026.0,4.228489398956299
2012-12-28,4.826670169830322,4.733329772949219,4.755559921264648,4.800000190734863,3618330.0,4.260049819946289
2012-12-31,4.831110000610352,4.7111101150512695,4.791110038757324,4.791110038757324,3171867.0,4.25216007232666
2013-01-04,4.835559844970703,4.657780170440674,4.800000190734863,4.671110153198242,4704396.0,4.145658493041992
2013-01-07,4.84443998336792,4.675559997558594,4.675559997558594,4.817780017852783,4273947.0,4.275829315185547
2013-01-08,4.915559768676758,4.800000190734863,4.831110000610352,4.86667013168335,7273806.0,4.319220066070557
2013-01-09,4.880000114440918,4.804440021514893,4.853330135345459,4.8488898277282715,4703600.0,4.303440093994141
2013-01-10,4.884439945220947,4.804440021514893,4.8488898277282715,4.835559844970703,5453210.0,4.291609287261963
2013-01-11,5.057779788970947,4.835559844970703,4.853330135345459,4.977779865264893,12723840.0,4.417830944061279
2013-01-14,5.146669864654541,4.977779865264893,5.01777982711792,5.13332986831665,12361279.0,4.555883407592773
2013-01-15,5.377779960632324,5.088890075683594,5.13778018951416,5.373330116271973,13112604.0,4.768886089324951
2013-01-16,5.355559825897217,5.199999809265137,5.355559825897217,5.2622199058532715,10964013.0,4.670274257659912
2013-01-17,5.377779960632324,5.208889961242676,5.28000020980835,5.248889923095703,6321134.0,4.658444404602051
2013-01-18,5.351109981536865,5.235559940338135,5.253330230712891,5.284440040588379,4970193.0,4.689995765686035
2013-01-21,5.3155598640441895,5.226669788360596,5.253330230712891,5.239999771118164,5518874.0,4.650554180145264
2013-01-22,5.2711100578308105,5.1511101722717285,5.244440078735352,5.164440155029297,6094311.0,4.583494186401367
2013-01-23,5.155550003051758,4.995550155639648,5.155550003051758,5.057779788970947,6525150.0,4.488831996917725
2013-01-24,5.208889961242676,4.902219772338867,5.026669979095459,5.035550117492676,9412647.0,4.4691033363342285
2013-01-25,5.173329830169678,5.0,5.057779788970947,5.088890075683594,7249837.0,4.51644229888916
2013-01-28,5.275559902191162,5.026669979095459,5.102220058441162,5.146669864654541,10534569.0,4.567723274230957
2013-01-29,5.324440002441406,5.1155500411987305,5.146669864654541,5.257780075073242,7121045.0,4.66633415222168
2013-01-30,5.417779922485352,5.128890037536621,5.2622199058532715,5.306670188903809,9127683.0,4.709724426269531
2013-01-31,5.2888898849487305,5.155550003051758,5.2888898849487305,5.239999771118164,6716144.0,4.650554180145264
2013-02-01,5.320000171661377,5.182219982147217,5.222219944000244,5.239999771118164,5295550.0,4.650554180145264
2013-02-04,5.244440078735352,5.031109809875488,5.244440078735352,5.1777801513671875,5722850.0,4.595333576202393
2013-02-05,5.2888898849487305,5.111110210418701,5.2888898849487305,5.195559978485107,5032455.0,4.61111307144165
2013-02-06,5.355559825897217,5.1422200202941895,5.1422200202941895,5.275559902191162,7625358.0,4.682114124298096
2013-02-07,5.400000095367432,5.199999809265137,5.28000020980835,5.324440002441406,7807799.0,4.725495338439941
2013-02-08,5.453330039978027,5.293330192565918,5.311110019683838,5.400000095367432,11587468.0,4.792556285858154
2013-02-18,5.462220191955566,5.342219829559326,5.395559787750244,5.373330116271973,5069902.0,4.768886089324951
2013-02-19,5.413330078125,5.293330192565918,5.364439964294434,5.302219867706299,5809371.0,4.705774784088135
2013-02-20,5.5555500984191895,5.2622199058532715,5.2622199058532715,5.551109790802002,12190909.0,4.926667213439941
2013-02-21,5.533329963684082,5.324440002441406,5.511109828948975,5.355559825897217,8858171.0,4.753113746643066
2013-02-22,5.417779922485352,5.244440078735352,5.360000133514404,5.2622199058532715,5354361.0,4.670274257659912
2013-02-25,5.4088897705078125,5.266670227050781,5.266670227050781,5.386670112609863,5357274.0,4.780725002288818
2013-02-26,5.466670036315918,5.3155598640441895,5.377779960632324,5.324440002441406,5220920.0,4.725495338439941
2013-02-27,5.364439964294434,5.244440078735352,5.3155598640441895,5.328889846801758,4525803.0,4.72944450378418
2013-02-28,5.484439849853516,5.311110019683838,5.311110019683838,5.444439888000488,8743189.0,4.831997394561768
2013-03-01,5.537779808044434,5.391109943389893,5.444439888000488,5.457779884338379,9121898.0,4.843836307525635
2013-03-04,5.457779884338379,5.1777801513671875,5.444439888000488,5.222219944000244,9404739.0,4.634774684906006
2013-03-05,5.466670036315918,5.191110134124756,5.217780113220215,5.391109943389893,7227153.0,4.784665584564209
2013-03-06,5.573329925537109,5.386670112609863,5.386670112609863,5.511109828948975,12287585.0,4.891167163848877
2013-03-07,5.5911102294921875,5.328889846801758,5.488890171051025,5.395559787750244,11249613.0,4.788614749908447
2013-03-08,5.475550174713135,5.351109981536865,5.404439926147461,5.440000057220459,5041887.0,4.828056812286377
2013-03-11,5.440000057220459,5.440000057220459,5.440000057220459,5.440000057220459,0.0,4.828056812286377
2013-03-12,5.440000057220459,5.440000057220459,5.440000057220459,5.440000057220459,0.0,4.828056812286377
2013-03-13,5.440000057220459,5.440000057220459,5.440000057220459,5.440000057220459,0.0,4.828056812286377
2013-03-14,5.440000057220459,5.440000057220459,5.440000057220459,5.440000057220459,0.0,4.828056812286377
2013-03-15,5.440000057220459,5.440000057220459,5.440000057220459,5.440000057220459,0.0,4.828056812286377
2013-03-18,5.351109981536865,4.897779941558838,5.328889846801758,4.906670093536377,23258034.0,4.354720115661621
2013-03-19,4.98222017288208,4.586669921875,4.964439868927002,4.777780055999756,18437269.0,4.240329742431641
2013-03-20,4.871109962463379,4.679999828338623,4.755559921264648,4.835559844970703,12135678.0,4.291609287261963
2013-03-21,4.960000038146973,4.840000152587891,4.8755598068237305,4.906670093536377,10795644.0,4.354720115661621
2013-03-22,4.951109886169434,4.880000114440918,4.920000076293945,4.915559768676758,4554738.0,4.36260986328125
2013-03-25,4.946670055389404,4.888889789581299,4.902219772338867,4.911109924316406,9710979.0,4.35866117477417
2013-03-26,4.933330059051514,4.800000190734863,4.920000076293945,4.915559768676758,6455279.0,4.36260986328125
2013-03-27,5.0,4.897779941558838,4.915559768676758,4.955550193786621,6707677.0,4.398102283477783
2013-03-28,4.942220211029053,4.800000190734863,4.942220211029053,4.831110000610352,4883771.0,4.287659645080566
2013-03-29,5.008890151977539,4.804440021514893,4.831110000610352,4.977779865264893,9725591.0,4.417830944061279
2013-04-01,5.057779788970947,4.955550193786621,5.013329982757568,5.026669979095459,6830795.0,4.461221218109131
2013-04-02,5.1777801513671875,5.013329982757568,5.022220134735107,5.066669940948486,10743725.0,4.4967217445373535
2013-04-03,5.231110095977783,4.977779865264893,5.106669902801514,5.044439792633057,11977058.0,4.476992130279541
2013-04-08,5.1777801513671875,4.98222017288208,5.066669940948486,5.1511101722717285,8733600.0,4.571663856506348
2013-04-09,5.222219944000244,5.093329906463623,5.222219944000244,5.146669864654541,7898796.0,4.567723274230957
2013-04-10,5.164440155029297,5.084440231323242,5.159999847412109,5.1422200202941895,4865726.0,4.563773155212402
2013-04-11,5.146669864654541,5.026669979095459,5.128890037536621,5.044439792633057,5157774.0,4.476992130279541
2013-04-12,5.155550003051758,5.022220134735107,5.044439792633057,5.022220134735107,3362163.0,4.457272052764893
2013-04-15,5.057779788970947,4.791110038757324,5.013329982757568,4.86667013168335,5569139.0,4.319220066070557
2013-04-16,4.911109924316406,4.804440021514893,4.8222198486328125,4.897779941558838,2235654.0,4.346830368041992
2013-04-17,4.928890228271484,4.8222198486328125,4.911109924316406,4.880000114440918,3219687.0,4.331050872802734
2013-04-18,4.884439945220947,4.808889865875244,4.831110000610352,4.871109962463379,3987220.0,4.323160648345947
2013-04-19,4.995550155639648,4.853330135345459,4.871109962463379,4.977779865264893,5876228.0,4.417830944061279
2013-04-22,5.102220058441162,4.991109848022461,4.991109848022461,5.066669940948486,7890693.0,4.4967217445373535
2013-04-23,5.066669940948486,4.915559768676758,5.062220096588135,4.955550193786621,4484265.0,4.398102283477783
2013-04-24,5.111110210418701,4.933330059051514,4.951109886169434,5.066669940948486,7037057.0,4.4967217445373535
2013-04-25,5.195559978485107,5.0,5.079999923706055,5.097780227661133,18054954.0,4.524332046508789
2013-04-26,5.302219867706299,5.022220134735107,5.222219944000244,5.031109809875488,21038458.0,4.4651618003845215
2013-05-02,4.995550155639648,4.84443998336792,4.995550155639648,4.928890228271484,8610446.0,4.374440670013428
2013-05-03,5.155550003051758,4.946670055389404,4.946670055389404,5.128890037536621,10719303.0,4.551942825317383
2013-05-06,5.639999866485596,5.168889999389648,5.168889999389648,5.542220115661621,46338077.0,4.918777942657471
2013-05-07,5.613329887390137,5.422220230102539,5.466670036315918,5.480000019073486,23456414.0,4.863556385040283
2013-05-08,5.631110191345215,5.457779884338379,5.457779884338379,5.5911102294921875,22580448.0,4.962168216705322
2013-05-09,5.8577799797058105,5.56443977355957,5.622220039367676,5.795559883117676,29230373.0,5.143619060516357
2013-05-10,5.840000152587891,5.693329811096191,5.804440021514893,5.817780017852783,19777855.0,5.163339138031006
2013-05-13,5.826670169830322,5.6844401359558105,5.826670169830322,5.746669769287109,14488364.0,5.100229263305664
2013-05-14,5.733329772949219,5.56889009475708,5.693329811096191,5.7022199630737305,11398774.0,5.060779094696045
2013-05-15,5.991109848022461,5.671110153198242,5.688889980316162,5.968890190124512,19905871.0,5.297452449798584
2013-05-16,6.079999923706055,5.86221981048584,5.915559768676758,5.897779941558838,18748935.0,5.234341144561768
2013-05-17,6.044439792633057,5.880000114440918,5.884439945220947,5.942220211029053,13686286.0,5.273782730102539
2013-05-20,5.937779903411865,5.7022199630737305,5.911109924316406,5.804440021514893,24446385.0,5.151501178741455
2013-05-21,5.884439945220947,5.693329811096191,5.782219886779785,5.804440021514893,19350234.0,5.151501178741455
2013-05-22,6.026669979095459,5.768889904022217,5.777780055999756,5.928890228271484,20887479.0,5.261950969696045
2013-05-23,6.022220134735107,5.902219772338867,5.933330059051514,5.991109848022461,14731638.0,5.317172527313232
2013-05-24,6.035550117492676,5.880000114440918,6.0,5.986670017242432,10657579.0,5.313231945037842
2013-05-27,6.266670227050781,5.960000038146973,5.960000038146973,6.222219944000244,19118682.0,5.522285461425781
2013-05-28,6.302219867706299,6.106669902801514,6.302219867706299,6.195559978485107,18564246.0,5.498623371124268
2013-05-29,6.253330230712891,6.13778018951416,6.204440116882324,6.222219944000244,12661584.0,5.522285461425781
2013-05-30,6.639999866485596,6.1777801513671875,6.213329792022705,6.56889009475708,28554979.0,5.829957962036133
2013-05-31,6.871109962463379,6.435550212860107,6.5555500984191895,6.444439888000488,40719534.0,5.719506740570068
2013-06-03,6.679999828338623,6.386670112609863,6.422220230102539,6.613329887390137,20510446.0,5.869398593902588
2013-06-04,6.635550022125244,6.239999771118164,6.613329887390137,6.404439926147461,17123334.0,5.684007167816162
2013-06-05,6.511109828948975,6.2977800369262695,6.3822197914123535,6.506669998168945,10204296.0,5.7747368812561035
2013-06-06,6.56889009475708,6.417779922485352,6.493330001831055,6.453330039978027,11049513.0,5.7273969650268555
2013-06-07,6.453330039978027,5.911109924316406,6.440000057220459,5.991109848022461,24039333.0,5.317172527313232
2013-06-13,5.986670017242432,5.604440212249756,5.911109924316406,5.920000076293945,12248259.0,5.254061222076416
2013-06-14,6.097780227661133,5.880000114440918,5.884439945220947,6.062220096588135,10436188.0,5.380283355712891
2013-06-17,6.284440040588379,6.044439792633057,6.062220096588135,6.204440116882324,12267141.0,5.506504535675049
2013-06-18,6.257780075073242,6.079999923706055,6.1777801513671875,6.1777801513671875,8042553.0,5.48284387588501
2013-06-19,6.155550003051758,5.960000038146973,6.155550003051758,6.084440231323242,8316848.0,5.400003433227539
2013-06-20,6.071109771728516,5.742219924926758,6.071109771728516,5.791110038757324,10338124.0,5.139670372009277
2013-06-21,5.933330059051514,5.635550022125244,5.7022199630737305,5.902219772338867,8217324.0,5.238281726837158
2013-06-24,5.911109924316406,5.5555500984191895,5.897779941558838,5.635550022125244,9641873.0,5.001608848571777
2013-06-25,5.8577799797058105,5.337779998779297,5.688889980316162,5.831110000610352,16618520.0,5.1751708984375
2013-06-26,6.1155500411987305,5.777780055999756,5.840000152587891,6.111110210418701,17466176.0,5.423673629760742
2013-06-27,6.302219867706299,5.955550193786621,6.111110210418701,5.991109848022461,17850001.0,5.317172527313232
2013-06-28,6.053329944610596,5.7022199630737305,5.995550155639648,5.8488898277282715,13846761.0,5.190950393676758
2013-07-01,6.019999980926514,5.800000190734863,5.860000133514404,6.0,6489274.0,5.386458873748779
2013-07-02,6.253330230712891,5.913330078125,5.940000057220459,6.166669845581055,18829531.0,5.536085605621338
2013-07-03,6.300000190734863,6.053329944610596,6.13332986831665,6.28000020980835,18350968.0,5.637826919555664
2013-07-04,6.246669769287109,6.073329925537109,6.199999809265137,6.093329906463623,23636400.0,5.470244884490967
2013-07-05,6.126669883728027,5.940000057220459,6.079999923706055,5.946670055389404,14992933.0,5.338581562042236
2013-07-08,5.913330078125,5.666669845581055,5.800000190734863,5.706669807434082,11139817.0,5.1231231689453125
2013-07-09,5.766670227050781,5.586669921875,5.706669807434082,5.619999885559082,8331630.0,5.045315742492676
2013-07-10,5.800000190734863,5.566669940948486,5.646669864654541,5.793330192565918,11642977.0,5.200922012329102
2013-07-11,6.260000228881836,5.766670227050781,5.786670207977295,6.186669826507568,29495190.0,5.55403995513916
2013-07-12,6.239999771118164,6.119999885559082,6.139999866485596,6.179999828338623,16509225.0,5.548051834106445
2013-07-15,6.480000019073486,6.139999866485596,6.179999828338623,6.460000038146973,28381390.0,5.799420356750488
2013-07-16,6.553329944610596,6.346670150756836,6.460000038146973,6.493330001831055,19937185.0,5.829341888427734
2013-07-17,6.553329944610596,6.226669788360596,6.466670036315918,6.253330230712891,18666181.0,5.6138834953308105
2013-07-18,6.286670207977295,6.066669940948486,6.253330230712891,6.193329811096191,18320212.0,5.560018539428711
2013-07-19,6.306670188903809,6.106669902801514,6.193329811096191,6.113329887390137,14854120.0,5.488199710845947
2013-07-22,6.400000095367432,6.006669998168945,6.066669940948486,6.393330097198486,14395164.0,5.739567756652832
2013-07-23,6.553329944610596,6.340000152587891,6.453330039978027,6.519999980926514,19759594.0,5.8532843589782715
2013-07-24,7.173329830169678,6.486670017242432,6.553329944610596,7.173329830169678,54214707.0,6.439806938171387
2013-07-25,7.233329772949219,6.966670036315918,7.159999847412109,7.026669979095459,35823145.0,6.308144569396973
2013-07-26,7.019999980926514,6.746669769287109,7.0,6.933330059051514,23064987.0,6.224349021911621
2013-07-29,7.119999885559082,6.766670227050781,6.833330154418945,6.973330020904541,20326678.0,6.260258197784424
2013-07-30,7.066669940948486,6.739999771118164,6.933330059051514,6.953330039978027,12816594.0,6.242303848266602
2013-07-31,7.146669864654541,6.860000133514404,6.933330059051514,6.906670093536377,21045837.0,6.200414657592773
2013-08-01,7.033329963684082,6.793330192565918,6.913330078125,7.0,22766400.0,6.284201145172119
2013-08-02,7.386670112609863,7.013329982757568,7.013329982757568,7.113329887390137,26061801.0,6.3859429359436035
2013-08-05,7.36667013168335,7.119999885559082,7.119999885559082,7.226669788360596,18352615.0,6.487692832946777
2013-08-06,7.253330230712891,7.086669921875,7.253330230712891,7.199999809265137,14347260.0,6.463749885559082
2013-08-07,7.199999809265137,6.86667013168335,7.193329811096191,6.960000038146973,23823472.0,6.248291492462158
2013-08-08,7.099999904632568,6.86667013168335,6.920000076293945,6.980000019073486,12188629.0,6.266246318817139
2013-08-09,7.153329849243164,6.906670093536377,6.980000019073486,7.013329982757568,15108892.0,6.296168327331543
2013-08-12,7.059999942779541,6.873330116271973,7.053329944610596,7.006669998168945,13976935.0,6.290189743041992
2013-08-13,7.099999904632568,6.980000019073486,7.006669998168945,7.079999923706055,9731206.0,6.356020927429199
2013-08-14,7.113329887390137,6.933330059051514,7.093329906463623,6.966670036315918,10237231.0,6.254279613494873
2013-08-15,6.980000019073486,6.686669826507568,6.900000095367432,6.699999809265137,20552214.0,6.014878749847412
2013-08-16,6.86667013168335,6.453330039978027,6.666669845581055,6.460000038146973,20002627.0,5.799420356750488
2013-08-19,6.606669902801514,6.373330116271973,6.373330116271973,6.546669960021973,11535247.0,5.877227783203125
2013-08-20,6.593329906463623,6.446670055389404,6.559999942779541,6.546669960021973,7363617.0,5.877227783203125
2013-08-21,6.71999979019165,6.546669960021973,6.546669960021973,6.713329792022705,9609325.0,6.0268449783325195
2013-08-22,6.86667013168335,6.699999809265137,6.753330230712891,6.746669769287109,10476889.0,6.05677604675293
2013-08-23,6.786670207977295,6.473330020904541,6.713329792022705,6.613329887390137,10530696.0,5.937070846557617
2013-08-26,6.813330173492432,6.593329906463623,6.593329906463623,6.800000190734863,10498671.0,6.1046528816223145
2013-08-27,6.826670169830322,6.679999828338623,6.806670188903809,6.786670207977295,7398288.0,6.092686176300049
2013-08-28,6.78000020980835,6.653329849243164,6.726669788360596,6.659999847412109,9388675.0,5.978968620300293
2013-08-29,6.793330192565918,6.653329849243164,6.666669845581055,6.78000020980835,8502339.0,6.086698055267334
2013-08-30,6.800000190734863,6.466670036315918,6.800000190734863,6.533329963684082,16045537.0,5.8652520179748535
2013-09-02,6.533329963684082,6.320000171661377,6.526669979095459,6.426670074462891,10251778.0,5.769498825073242
2013-09-03,6.519999980926514,6.406670093536377,6.420000076293945,6.493330001831055,6090034.0,5.829341888427734
2013-09-04,6.513329982757568,6.320000171661377,6.466670036315918,6.386670112609863,9257767.0,5.733589172363281
2013-09-05,6.386670112609863,6.199999809265137,6.386670112609863,6.286670207977295,11631163.0,5.6438140869140625
2013-09-06,6.453330039978027,6.199999809265137,6.260000228881836,6.446670055389404,10368031.0,5.787453651428223
2013-09-09,6.63332986831665,6.473330020904541,6.539999961853027,6.599999904632568,15409641.0,5.925104141235352
2013-09-10,6.639999866485596,6.486670017242432,6.586669921875,6.539999961853027,12217569.0,5.871239185333252
2013-09-11,6.546669960021973,6.373330116271973,6.539999961853027,6.440000057220459,11517835.0,5.781465530395508
2013-09-12,6.513329982757568,6.393330097198486,6.400000095367432,6.460000038146973,6320578.0,5.799420356750488
2013-09-13,6.466670036315918,6.260000228881836,6.453330039978027,6.346670150756836,11185311.0,5.697678565979004
2013-09-16,6.413330078125,6.326670169830322,6.333330154418945,6.360000133514404,7671316.0,5.709646224975586
2013-09-17,6.373330116271973,6.246669769287109,6.373330116271973,6.253330230712891,6909307.0,5.6138834953308105
2013-09-18,6.380000114440918,6.273330211639404,6.273330211639404,6.346670150756836,5593233.0,5.697678565979004
2013-09-23,6.519999980926514,6.333330154418945,6.340000152587891,6.513329982757568,11941425.0,5.847296714782715
2013-09-24,6.519999980926514,6.413330078125,6.519999980926514,6.493330001831055,9555441.0,5.829341888427734
2013-09-25,6.733329772949219,6.466670036315918,6.473330020904541,6.733329772949219,25225324.0,6.044800281524658
2013-09-26,6.840000152587891,6.673329830169678,6.693329811096191,6.713329792022705,23045088.0,6.0268449783325195
2013-09-27,6.920000076293945,6.679999828338623,6.706669807434082,6.833330154418945,16730716.0,6.134575366973877
2013-09-30,6.913330078125,6.666669845581055,6.86667013168335,6.78000020980835,13695042.0,6.086698055267334
2013-10-08,6.78000020980835,6.659999847412109,6.760000228881836,6.773330211639404,10742356.0,6.080709457397461
2013-10-09,6.906670093536377,6.699999809265137,6.733329772949219,6.900000095367432,16242708.0,6.194427490234375
2013-10-10,6.920000076293945,6.713329792022705,6.86667013168335,6.773330211639404,13138659.0,6.080709457397461
2013-10-11,6.86667013168335,6.733329772949219,6.786670207977295,6.793330192565918,11897386.0,6.0986647605896
2013-10-14,7.079999923706055,6.753330230712891,6.806670188903809,7.053329944610596,24596734.0,6.332077503204346
2013-10-15,7.320000171661377,6.980000019073486,7.093329906463623,7.28000020980835,34227415.0,6.535569667816162
2013-10-16,7.260000228881836,7.0,7.199999809265137,7.093329906463623,18179841.0,6.367988109588623
2013-10-17,7.286670207977295,7.033329963684082,7.106669902801514,7.146669864654541,17550957.0,6.4158735275268555
2013-10-18,7.253330230712891,6.986670017242432,7.113329887390137,7.019999980926514,18814081.0,6.3021559715271
2013-10-21,7.300000190734863,7.066669940948486,7.186669826507568,7.286670207977295,20934228.0,6.541557312011719
2013-10-22,7.986670017242432,7.460000038146973,7.460000038146973,7.713329792022705,53920675.0,6.924588680267334
2013-10-23,7.813330173492432,7.480000019073486,7.733329772949219,7.793330192565918,27938122.0,6.996407985687256
2013-10-24,7.966670036315918,7.606669902801514,7.71999979019165,7.746669769287109,24005371.0,6.954519271850586
2013-10-25,7.833330154418945,7.213329792022705,7.813330173492432,7.266670227050781,29581720.0,6.523602485656738
2013-10-28,7.320000171661377,7.073329925537109,7.179999828338623,7.226669788360596,12570702.0,6.487692832946777
2013-10-29,7.333330154418945,6.686669826507568,7.186669826507568,6.953330039978027,19122418.0,6.242303848266602
2013-10-30,7.139999866485596,6.900000095367432,7.086669921875,7.026669979095459,16117431.0,6.308144569396973
2013-10-31,7.013329982757568,6.699999809265137,6.913330078125,6.746669769287109,13288785.0,6.05677604675293
2013-11-01,6.853330135345459,6.679999828338623,6.753330230712891,6.786670207977295,6695593.0,6.092686176300049
2013-11-04,6.906670093536377,6.766670227050781,6.766670227050781,6.860000133514404,5910585.0,6.158517360687256
2013-11-05,6.846670150756836,6.619999885559082,6.786670207977295,6.806670188903809,10836004.0,6.110641002655029
2013-11-06,6.786670207977295,6.666669845581055,6.766670227050781,6.666669845581055,11677855.0,5.984956741333008
2013-11-07,6.679999828338623,6.333330154418945,6.63332986831665,6.340000152587891,15728023.0,5.6916913986206055
2013-11-08,6.286670207977295,6.093329906463623,6.28000020980835,6.126669883728027,12424063.0,5.5001749992370605
2013-11-11,6.253330230712891,6.066669940948486,6.113329887390137,6.239999771118164,6782979.0,5.601916790008545
2013-11-12,6.36667013168335,6.213329792022705,6.239999771118164,6.333330154418945,7689894.0,5.685703277587891
2013-11-13,6.313330173492432,6.106669902801514,6.313330173492432,6.106669902801514,6293085.0,5.4822211265563965
2013-11-14,6.253330230712891,6.073329925537109,6.073329925537109,6.246669769287109,5007450.0,5.607904434204102
2013-11-15,6.440000057220459,6.239999771118164,6.246669769287109,6.320000171661377,9330427.0,5.673736095428467
2013-11-18,6.526669979095459,6.340000152587891,6.373330116271973,6.493330001831055,10009566.0,5.829341888427734
2013-11-19,6.579999923706055,6.446670055389404,6.493330001831055,6.493330001831055,7203855.0,5.829341888427734
2013-11-20,6.639999866485596,6.466670036315918,6.519999980926514,6.586669921875,7087990.0,5.913137435913086
2013-11-21,6.579999923706055,6.453330039978027,6.579999923706055,6.466670036315918,8699380.0,5.805408000946045
2013-11-22,6.480000019073486,6.36667013168335,6.466670036315918,6.373330116271973,5789013.0,5.721612453460693
2013-11-25,6.493330001831055,6.293330192565918,6.360000133514404,6.413330078125,5942776.0,5.757522106170654
2013-11-26,6.559999942779541,6.406670093536377,6.420000076293945,6.519999980926514,7928151.0,5.8532843589782715
2013-11-27,6.679999828338623,6.393330097198486,6.519999980926514,6.659999847412109,16870158.0,5.978968620300293
2013-11-28,6.686669826507568,6.593329906463623,6.619999885559082,6.626669883728027,11309248.0,5.949047088623047
2013-11-29,6.733329772949219,6.619999885559082,6.63332986831665,6.686669826507568,14333989.0,6.002911567687988
2013-12-02,6.566669940948486,6.293330192565918,6.566669940948486,6.320000171661377,13887933.0,5.673736095428467
2013-12-03,6.460000038146973,6.199999809265137,6.300000190734863,6.426670074462891,6696588.0,5.769498825073242
2013-12-04,6.533329963684082,6.373330116271973,6.393330097198486,6.480000019073486,10336918.0,5.817375183105469
2013-12-05,6.5,6.373330116271973,6.466670036315918,6.386670112609863,13040302.0,5.733589172363281
2013-12-06,6.36667013168335,6.260000228881836,6.36667013168335,6.313330173492432,11275627.0,5.667747974395752
2013-12-09,6.386670112609863,6.320000171661377,6.326670169830322,6.36667013168335,5208753.0,5.715634346008301
2013-12-10,6.639999866485596,6.340000152587891,6.373330116271973,6.599999904632568,17535342.0,5.925104141235352
2013-12-11,6.773330211639404,6.473330020904541,6.566669940948486,6.726669788360596,29238936.0,6.038821220397949
2013-12-12,6.760000228881836,6.579999923706055,6.673329830169678,6.599999904632568,19766446.0,5.925104141235352
2013-12-13,6.586669921875,6.433330059051514,6.519999980926514,6.526669979095459,10008445.0,5.8592729568481445
2013-12-16,6.546669960021973,6.346670150756836,6.493330001831055,6.36667013168335,8133328.0,5.715634346008301
2013-12-17,6.519999980926514,6.333330154418945,6.386670112609863,6.426670074462891,5832310.0,5.769498825073242
2013-12-18,6.506669998168945,6.360000133514404,6.413330078125,6.433330059051514,4450446.0,5.775476932525635
2013-12-19,6.493330001831055,6.300000190734863,6.446670055389404,6.326670169830322,5321674.0,5.679724216461182
2013-12-20,6.380000114440918,6.233329772949219,6.300000190734863,6.253330230712891,5948163.0,5.6138834953308105
2013-12-23,6.433330059051514,6.126669883728027,6.266670227050781,6.360000133514404,7143025.0,5.709646224975586
2013-12-24,6.393330097198486,6.239999771118164,6.353330135345459,6.273330211639404,4701216.0,5.631839275360107
2013-12-25,6.306670188903809,6.199999809265137,6.28000020980835,6.306670188903809,4292521.0,5.661769390106201
2013-12-26,6.320000171661377,6.146669864654541,6.320000171661377,6.159999847412109,5543985.0,5.530097007751465
2013-12-27,6.253330230712891,6.153329849243164,6.153329849243164,6.21999979019165,4041732.0,5.5839619636535645
2013-12-30,6.306670188903809,6.213329792022705,6.21999979019165,6.300000190734863,4593933.0,5.6557817459106445
2013-12-31,6.453330039978027,6.273330211639404,6.28000020980835,6.413330078125,7342335.0,5.757522106170654
2014-01-02,6.426670074462891,6.320000171661377,6.373330116271973,6.386670112609863,7799049.0,5.733589172363281
2014-01-03,6.433330059051514,6.340000152587891,6.426670074462891,6.386670112609863,5869014.0,5.733589172363281
2014-01-06,6.373330116271973,6.126669883728027,6.353330135345459,6.139999866485596,7244893.0,5.512142658233643
2014-01-07,6.199999809265137,6.099999904632568,6.139999866485596,6.139999866485596,5167726.0,5.512142658233643
2014-01-08,6.239999771118164,6.106669902801514,6.126669883728027,6.13332986831665,6375471.0,5.5061540603637695
2014-01-09,6.193329811096191,6.033329963684082,6.139999866485596,6.066669940948486,5489275.0,5.446310520172119
2014-01-10,6.166669845581055,5.833330154418945,6.066669940948486,6.113329887390137,9076275.0,5.488199710845947
2014-01-13,6.179999828338623,6.053329944610596,6.086669921875,6.139999866485596,7910200.0,5.512142658233643
2014-01-14,6.21999979019165,6.106669902801514,6.139999866485596,6.213329792022705,10334389.0,5.577973365783691
2014-01-15,6.159999847412109,5.986670017242432,6.159999847412109,6.099999904632568,9905793.0,5.476232051849365
2014-01-16,6.139999866485596,6.019999980926514,6.073329925537109,6.026669979095459,4983789.0,5.410401344299316
2014-01-17,6.066669940948486,5.926670074462891,6.039999961853027,5.933330059051514,4751745.0,5.326605796813965
2014-01-20,5.966670036315918,5.806670188903809,5.960000038146973,5.873330116271973,4252893.0,5.272741794586182
2014-01-21,5.946670055389404,5.840000152587891,5.873330116271973,5.906670093536377,3910527.0,5.302672386169434
2014-01-22,6.046669960021973,5.900000095367432,5.900000095367432,6.033329963684082,6208500.0,5.416380405426025
2014-01-23,6.146669864654541,6.039999961853027,6.039999961853027,6.086669921875,6614116.0,5.4642653465271
2014-01-24,6.226669788360596,6.039999961853027,6.066669940948486,6.21999979019165,9444478.0,5.5839619636535645
2014-01-27,6.400000095367432,6.253330230712891,6.253330230712891,6.313330173492432,15449695.0,5.667747974395752
2014-01-28,6.333330154418945,6.21999979019165,6.320000171661377,6.273330211639404,7828941.0,5.631839275360107
2014-01-29,6.346670150756836,6.246669769287109,6.253330230712891,6.273330211639404,4680115.0,5.631839275360107
2014-01-30,6.293330192565918,6.166669845581055,6.266670227050781,6.193329811096191,4048024.0,5.560018539428711
2014-02-07,6.320000171661377,6.119999885559082,6.159999847412109,6.313330173492432,5021139.0,5.667747974395752
2014-02-10,6.473330020904541,6.320000171661377,6.320000171661377,6.473330020904541,10902595.0,5.811387062072754
2014-02-11,6.606669902801514,6.453330039978027,6.486670017242432,6.513329982757568,13618201.0,5.847296714782715
2014-02-12,6.639999866485596,6.493330001831055,6.493330001831055,6.626669883728027,11432136.0,5.949047088623047
2014-02-13,6.653329849243164,6.400000095367432,6.63332986831665,6.426670074462891,9686337.0,5.769498825073242
2014-02-14,6.800000190734863,6.413330078125,6.413330078125,6.786670207977295,22772662.0,6.092686176300049
2014-02-17,6.880000114440918,6.713329792022705,6.78000020980835,6.860000133514404,17973685.0,6.158517360687256
2014-02-18,6.853330135345459,6.739999771118164,6.826670169830322,6.793330192565918,10279939.0,6.0986647605896
2014-02-19,6.973330020904541,6.766670227050781,6.78000020980835,6.806670188903809,15453873.0,6.110641002655029
2014-02-20,6.846670150756836,6.553329944610596,6.806670188903809,6.599999904632568,14117053.0,5.925104141235352
2014-02-21,6.686669826507568,6.473330020904541,6.63332986831665,6.553329944610596,8492038.0,5.883206367492676
2014-02-24,6.786670207977295,6.480000019073486,6.486670017242432,6.78000020980835,13492741.0,6.086698055267334
2014-02-25,6.880000114440918,6.453330039978027,6.78000020980835,6.486670017242432,18446542.0,5.823362827301025
2014-02-26,6.533329963684082,6.340000152587891,6.480000019073486,6.513329982757568,8477902.0,5.847296714782715
2014-02-27,6.706669807434082,6.506669998168945,6.566669940948486,6.546669960021973,9427929.0,5.877227783203125
2014-02-28,6.559999942779541,6.340000152587891,6.546669960021973,6.526669979095459,6894655.0,5.8592729568481445
2014-03-03,6.646669864654541,6.413330078125,6.486670017242432,6.619999885559082,7731748.0,5.94305944442749
2014-03-04,6.746669769287109,6.553329944610596,6.599999904632568,6.726669788360596,11288914.0,6.038821220397949
2014-03-05,6.753330230712891,6.566669940948486,6.699999809265137,6.586669921875,6983613.0,5.913137435913086
2014-03-06,6.686669826507568,6.486670017242432,6.513329982757568,6.679999828338623,6722995.0,5.996923446655273
2014-03-07,6.733329772949219,6.599999904632568,6.679999828338623,6.646669864654541,7595997.0,5.967001914978027
2014-03-10,6.573329925537109,6.400000095367432,6.546669960021973,6.406670093536377,6979620.0,5.751543045043945
2014-03-11,6.413330078125,6.199999809265137,6.353330135345459,6.273330211639404,6802024.0,5.631839275360107
2014-03-12,6.373330116271973,6.173329830169678,6.246669769287109,6.306670188903809,4632229.0,5.661769390106201
2014-03-13,6.360000133514404,6.266670227050781,6.300000190734863,6.306670188903809,4273611.0,5.661769390106201
2014-03-14,6.293330192565918,6.106669902801514,6.293330192565918,6.146669864654541,6310012.0,5.518129825592041
2014-03-17,6.253330230712891,6.139999866485596,6.139999866485596,6.253330230712891,3201162.0,5.6138834953308105
2014-03-18,6.346670150756836,6.253330230712891,6.253330230712891,6.293330192565918,3878682.0,5.6497931480407715
2014-03-19,6.28000020980835,6.166669845581055,6.273330211639404,6.239999771118164,3679581.0,5.601916790008545
2014-03-20,6.266670227050781,6.113329887390137,6.206669807434082,6.186669826507568,4574661.0,5.55403995513916
2014-03-21,6.293330192565918,6.059999942779541,6.139999866485596,6.28000020980835,4902322.0,5.637826919555664
2014-03-24,6.320000171661377,6.206669807434082,6.226669788360596,6.293330192565918,4406850.0,5.6497931480407715
2014-03-25,6.333330154418945,6.253330230712891,6.293330192565918,6.313330173492432,4061083.0,5.667747974395752
2014-03-26,6.393330097198486,6.320000171661377,6.346670150756836,6.346670150756836,4959460.0,5.697678565979004
2014-03-27,6.413330078125,6.266670227050781,6.333330154418945,6.28000020980835,5467677.0,5.637826919555664
2014-03-28,6.306670188903809,6.099999904632568,6.246669769287109,6.13332986831665,5388537.0,5.5061540603637695
2014-03-31,6.193329811096191,6.099999904632568,6.099999904632568,6.139999866485596,2029042.0,5.512142658233643
2014-04-01,6.226669788360596,6.139999866485596,6.139999866485596,6.21999979019165,2236662.0,5.5839619636535645
2014-04-02,6.253330230712891,6.126669883728027,6.253330230712891,6.159999847412109,3776950.0,5.530097007751465
2014-04-03,6.21999979019165,6.13332986831665,6.179999828338623,6.159999847412109,2823438.0,5.530097007751465
2014-04-04,6.199999809265137,6.139999866485596,6.139999866485596,6.179999828338623,2733748.0,5.548051834106445
2014-04-08,6.293330192565918,6.166669845581055,6.186669826507568,6.266670227050781,4999131.0,5.62585973739624
2014-04-09,6.313330173492432,6.246669769287109,6.300000190734863,6.300000190734863,4520671.0,5.6557817459106445
2014-04-10,6.320000171661377,6.253330230712891,6.306670188903809,6.300000190734863,5158798.0,5.6557817459106445
2014-04-11,6.313330173492432,6.239999771118164,6.286670207977295,6.293330192565918,3907951.0,5.6497931480407715
2014-04-14,6.306670188903809,6.239999771118164,6.293330192565918,6.306670188903809,4597410.0,5.661769390106201
2014-04-15,6.373330116271973,6.266670227050781,6.313330173492432,6.320000171661377,7891776.0,5.673736095428467
2014-04-16,6.346670150756836,6.28000020980835,6.320000171661377,6.326670169830322,4194939.0,5.679724216461182
2014-04-17,6.413330078125,6.320000171661377,6.320000171661377,6.393330097198486,7175962.0,5.739567756652832
2014-04-18,6.440000057220459,6.333330154418945,6.360000133514404,6.426670074462891,6230698.0,5.769498825073242
2014-04-21,6.533329963684082,6.346670150756836,6.380000114440918,6.440000057220459,11228790.0,5.781465530395508
2014-04-22,6.519999980926514,6.320000171661377,6.460000038146973,6.440000057220459,8249433.0,5.781465530395508
2014-04-23,6.446670055389404,6.353330135345459,6.406670093536377,6.406670093536377,4310317.0,5.751543045043945
2014-04-24,6.400000095367432,6.099999904632568,6.400000095367432,6.106669902801514,7444915.0,5.4822211265563965
2014-04-25,6.086669921875,5.933330059051514,6.086669921875,5.940000057220459,9155856.0,5.332594394683838
2014-04-28,5.960000038146973,5.813330173492432,5.933330059051514,5.826670169830322,4591353.0,5.230853080749512
2014-04-29,6.039999961853027,5.826670169830322,5.826670169830322,6.013329982757568,5114197.0,5.398425102233887
2014-04-30,6.006669998168945,5.840000152587891,6.0,5.966670036315918,5153923.0,5.356536865234375
2014-05-05,6.019999980926514,5.940000057220459,5.960000038146973,6.019999980926514,2904906.0,5.40441370010376
2014-05-06,6.106669902801514,6.0,6.019999980926514,6.046669960021973,3564177.0,5.428356170654297
2014-05-07,6.046669960021973,5.946670055389404,6.046669960021973,5.946670055389404,2985076.0,5.338581562042236
2014-05-08,6.006669998168945,5.873330116271973,5.946670055389404,5.960000038146973,2401714.0,5.35054874420166
2014-05-09,6.0,5.886670112609863,5.966670036315918,5.933330059051514,2686837.0,5.326605796813965
2014-05-12,6.073329925537109,5.913330078125,5.973330020904541,6.073329925537109,6205228.0,5.4522905349731445
2014-05-13,6.079999923706055,6.0,6.053329944610596,6.053329944610596,3587202.0,5.434335231781006
2014-05-14,6.126669883728027,6.006669998168945,6.019999980926514,6.079999923706055,3592681.0,5.458278179168701
2014-05-15,6.079999923706055,5.946670055389404,6.079999923706055,5.993330001831055,2772565.0,5.3804707527160645
2014-05-16,6.019999980926514,5.913330078125,5.966670036315918,6.0,2389150.0,5.386458873748779
2014-05-19,6.113329887390137,5.940000057220459,5.980000019073486,5.993330001831055,2371953.0,5.3804707527160645
2014-05-20,6.059999942779541,5.953330039978027,6.039999961853027,5.993330001831055,1953021.0,5.3804707527160645
2014-05-21,6.013329982757568,5.940000057220459,5.993330001831055,6.006669998168945,1828345.0,5.392446517944336
2014-05-22,6.046669960021973,5.960000038146973,6.0,5.966670036315918,1883101.0,5.356536865234375
2014-05-23,6.039999961853027,5.946670055389404,5.946670055389404,6.033329963684082,1432474.0,5.416380405426025
2014-05-26,6.113329887390137,6.0,6.033329963684082,6.093329906463623,4384507.0,5.470244884490967
2014-05-27,6.093329906463623,6.026669979095459,6.093329906463623,6.039999961853027,1661059.0,5.422368049621582
2014-05-28,6.099999904632568,6.006669998168945,6.026669979095459,6.093329906463623,3110736.0,5.470244884490967
2014-05-29,6.093329906463623,6.039999961853027,6.093329906463623,6.066669940948486,1997046.0,5.446310520172119
2014-05-30,6.099999904632568,6.033329963684082,6.073329925537109,6.073329925537109,1739775.0,5.4522905349731445
2014-06-03,6.106669902801514,6.039999961853027,6.073329925537109,6.059999942779541,1176037.0,5.440323352813721
2014-06-04,6.086669921875,5.980000019073486,6.039999961853027,6.026669979095459,1954671.0,5.410401344299316
2014-06-05,6.046669960021973,6.0,6.026669979095459,6.039999961853027,1473543.0,5.422368049621582
2014-06-06,6.046669960021973,5.973330020904541,6.039999961853027,6.039999961853027,1986739.0,5.422368049621582
2014-06-09,6.059999942779541,5.993330001831055,6.026669979095459,6.0,1605081.0,5.386458873748779
2014-06-10,6.026669979095459,5.920000076293945,6.0,5.980000019073486,5299041.0,5.368503093719482
2014-06-11,5.973330020904541,5.900000095367432,5.960000038146973,5.940000057220459,4119055.0,5.332594394683838
2014-06-12,5.953330039978027,5.886670112609863,5.933330059051514,5.900000095367432,3225702.0,5.2966837882995605
2014-06-13,5.973330020904541,5.880000114440918,5.900000095367432,5.966670036315918,5164423.0,5.356536865234375
2014-06-16,6.093329906463623,5.960000038146973,5.980000019073486,6.046669960021973,4995852.0,5.428356170654297
2014-06-17,6.079999923706055,5.993330001831055,6.053329944610596,6.006669998168945,2709907.0,5.392446517944336
2014-06-18,6.059999942779541,6.0,6.006669998168945,6.033329963684082,3767667.0,5.416380405426025
2014-06-19,6.059999942779541,5.906670093536377,6.033329963684082,5.920000076293945,5457154.0,5.314638614654541
2014-06-20,6.513329982757568,6.173329830169678,6.333330154418945,6.320000171661377,33404400.0,5.673736095428467
2014-06-23,6.786670207977295,6.460000038146973,6.533329963684082,6.593329906463623,38809857.0,5.919116020202637
2014-06-24,6.766670227050781,6.373330116271973,6.506669998168945,6.726669788360596,33721099.0,6.038821220397949
2014-06-25,6.906670093536377,6.586669921875,6.766670227050781,6.860000133514404,40238298.0,6.158517360687256
2014-06-26,7.546669960021973,6.886670112609863,6.966670036315918,7.546669960021973,69155622.0,6.774970531463623
2014-06-27,8.300000190734863,8.300000190734863,8.300000190734863,8.300000190734863,15384240.0,7.451267242431641
2014-06-30,9.133330345153809,9.013330459594727,9.133330345153809,9.133330345153809,92374729.0,8.199383735656738
2014-07-01,9.293330192565918,8.859999656677246,9.126669883728027,8.986669540405273,117659877.0,8.067720413208008
2014-07-02,9.0600004196167,8.130000114440918,8.989999771118164,8.329999923706055,68907329.0,7.562350273132324
2014-07-03,8.460000038146973,8.020000457763672,8.100000381469727,8.260000228881836,78748912.0,7.498801231384277
2014-07-04,8.420000076293945,8.069999694824219,8.1899995803833,8.15999984741211,59303497.0,7.408016204833984
2014-07-07,7.949999809265137,7.559999942779541,7.949999809265137,7.710000038146973,73749618.0,6.999486446380615
2014-07-08,8.479999542236328,7.630000114440918,7.710000038146973,8.229999542236328,111169938.0,7.4715657234191895
2014-07-09,8.390000343322754,8.010000228881836,8.100000381469727,8.09000015258789,59694595.0,7.344468116760254
2014-07-10,8.210000038146973,7.909999847412109,8.050000190734863,8.079999923706055,43211217.0,7.335389614105225
2014-07-11,8.329999923706055,7.820000171661377,7.980000019073486,7.940000057220459,43042212.0,7.2082905769348145
2014-07-14,8.1899995803833,7.880000114440918,7.909999847412109,8.130000114440918,38619723.0,7.380781173706055
2014-07-15,8.239999771118164,7.96999979019165,8.149999618530273,8.0600004196167,48287479.0,7.317232131958008
2014-07-16,7.920000076293945,7.380000114440918,7.900000095367432,7.489999771118164,49429486.0,6.799760341644287
2014-07-17,7.519999980926514,7.300000190734863,7.519999980926514,7.400000095367432,24251597.0,6.71805477142334
2014-07-18,7.460000038146973,7.289999961853027,7.389999866485596,7.409999847412109,13861255.0,6.727132797241211
2014-07-21,7.53000020980835,7.300000190734863,7.349999904632568,7.369999885559082,16584522.0,6.6908183097839355
2014-07-22,7.460000038146973,7.349999904632568,7.380000114440918,7.429999828338623,12718966.0,6.745289325714111
2014-07-23,7.429999828338623,7.199999809265137,7.400000095367432,7.300000190734863,21831150.0,6.627269744873047
2014-07-24,7.380000114440918,7.199999809265137,7.289999961853027,7.260000228881836,19198889.0,6.590956687927246
2014-07-25,7.420000076293945,7.21999979019165,7.260000228881836,7.269999980926514,19790134.0,6.600034236907959
2014-07-28,7.409999847412109,7.28000020980835,7.309999942779541,7.389999866485596,24004898.0,6.708975315093994
2014-07-29,7.480000019073486,7.340000152587891,7.429999828338623,7.460000038146973,19933682.0,6.772524833679199
2014-07-30,7.639999866485596,7.420000076293945,7.449999809265137,7.630000114440918,25098419.0,6.926858901977539
2014-07-31,7.650000095367432,7.5,7.650000095367432,7.579999923706055,19398910.0,6.881466388702393
2014-08-01,7.760000228881836,7.519999980926514,7.559999942779541,7.590000152587891,29973433.0,6.89054536819458
2014-08-04,7.650000095367432,7.519999980926514,7.599999904632568,7.630000114440918,20021624.0,6.926858901977539
2014-08-05,7.679999828338623,7.559999942779541,7.630000114440918,7.679999828338623,18979242.0,6.972250938415527
2014-08-06,7.760000228881836,7.639999866485596,7.639999866485596,7.710000038146973,21425006.0,6.999486446380615
2014-08-07,7.75,7.579999923706055,7.699999809265137,7.610000133514404,17261664.0,6.9087018966674805
2014-08-08,7.639999866485596,7.53000020980835,7.610000133514404,7.579999923706055,10826029.0,6.881466388702393
2014-08-11,7.71999979019165,7.53000020980835,7.53000020980835,7.710000038146973,16219752.0,6.999486446380615
2014-08-12,7.880000114440918,7.659999847412109,7.710000038146973,7.860000133514404,26719250.0,7.135663032531738
2014-08-13,7.960000038146973,7.739999771118164,7.820000171661377,7.889999866485596,23815237.0,7.162899017333984
2014-08-14,7.920000076293945,7.78000020980835,7.869999885559082,7.820000171661377,16352578.0,7.099349498748779
2014-08-15,7.889999866485596,7.78000020980835,7.800000190734863,7.840000152587891,18154905.0,7.117506980895996
2014-08-18,8.229999542236328,7.800000190734863,7.829999923706055,8.15999984741211,38931689.0,7.408016204833984
2014-08-19,8.170000076293945,8.0600004196167,8.100000381469727,8.119999885559082,26009815.0,7.371702671051025
2014-08-20,8.880000114440918,8.180000305175781,8.1899995803833,8.520000457763672,78851640.0,7.734841823577881
2014-08-21,8.670000076293945,8.369999885559082,8.59000015258789,8.550000190734863,40885960.0,7.7620768547058105
2014-08-22,8.569999694824219,8.420000076293945,8.5600004196167,8.470000267028809,26806183.0,7.689449787139893
2014-08-25,8.5600004196167,8.180000305175781,8.5,8.229999542236328,31768728.0,7.4715657234191895
2014-08-26,8.25,7.920000076293945,8.25,7.960000038146973,23907615.0,7.226448059082031
2014-08-27,8.170000076293945,7.920000076293945,7.920000076293945,8.09000015258789,20160709.0,7.344468116760254
2014-08-28,8.130000114440918,7.909999847412109,8.130000114440918,7.929999828338623,13181092.0,7.199212074279785
2014-08-29,8.069999694824219,7.889999866485596,7.940000057220459,8.0600004196167,8549695.0,7.317232131958008
2014-09-01,8.289999961853027,8.010000228881836,8.0600004196167,8.239999771118164,15852885.0,7.480643272399902
2014-09-02,8.300000190734863,8.199999809265137,8.289999961853027,8.260000228881836,18848331.0,7.498801231384277
2014-09-03,8.399999618530273,8.199999809265137,8.270000457763672,8.380000114440918,23708415.0,7.607742786407471
2014-09-04,8.649999618530273,8.300000190734863,8.34000015258789,8.5600004196167,38255498.0,7.771154403686523
2014-09-05,8.619999885559082,8.420000076293945,8.579999923706055,8.5,25931057.0,7.716683864593506
2014-09-09,8.680000305175781,8.380000114440918,8.579999923706055,8.5600004196167,35797295.0,7.771154403686523
2014-09-10,8.489999771118164,8.34000015258789,8.489999771118164,8.40999984741211,28482925.0,7.6349778175354
2014-09-11,8.5600004196167,8.380000114440918,8.40999984741211,8.4399995803833,27920574.0,7.66221284866333
2014-09-12,8.479999542236328,8.350000381469727,8.4399995803833,8.470000267028809,15760985.0,7.689449787139893
2014-09-15,8.510000228881836,8.399999618530273,8.470000267028809,8.489999771118164,23348015.0,7.707605361938477
2014-09-16,8.510000228881836,8.100000381469727,8.5,8.109999656677246,26452109.0,7.362623691558838
2014-09-17,8.149999618530273,7.980000019073486,8.100000381469727,8.09000015258789,19112893.0,7.344468116760254
2014-09-18,8.130000114440918,8.010000228881836,8.079999923706055,8.100000381469727,12736852.0,7.353546142578125
2014-09-19,8.239999771118164,8.079999923706055,8.079999923706055,8.180000305175781,12776975.0,7.426173686981201
2014-09-22,8.220000267028809,8.069999694824219,8.180000305175781,8.100000381469727,11144397.0,7.353546142578125
2014-09-23,8.149999618530273,8.0600004196167,8.069999694824219,8.119999885559082,9443098.0,7.371702671051025
2014-09-24,8.229999542236328,8.09000015258789,8.100000381469727,8.199999809265137,15619843.0,7.444329738616943
2014-09-25,8.260000228881836,8.140000343322754,8.210000038146973,8.199999809265137,16349959.0,7.444329738616943
2014-09-26,8.229999542236328,8.130000114440918,8.199999809265137,8.1899995803833,8591229.0,7.435251235961914
2014-09-29,8.270000457763672,8.1899995803833,8.199999809265137,8.220000267028809,14343670.0,7.462487697601318
2014-09-30,8.25,8.180000305175781,8.229999542236328,8.239999771118164,15414968.0,7.480643272399902
2014-10-08,8.5,8.239999771118164,8.279999732971191,8.460000038146973,27538200.0,7.680368900299072
2014-10-09,8.539999961853027,8.359999656677246,8.479999542236328,8.479999542236328,25880247.0,7.698526859283447
2014-10-10,8.569999694824219,8.40999984741211,8.479999542236328,8.520000457763672,23332989.0,7.734841823577881
2014-10-13,8.859999656677246,8.479999542236328,8.529999732971191,8.779999732971191,48834744.0,7.970880031585693
2014-10-14,8.859999656677246,8.630000114440918,8.739999771118164,8.6899995803833,32304685.0,7.889174461364746
2014-10-15,9.09000015258789,8.640000343322754,8.65999984741211,8.989999771118164,48487972.0,8.161528587341309
2014-10-16,9.869999885559082,8.829999923706055,9.0,9.260000228881836,71207399.0,8.406646728515625
2014-10-17,9.390000343322754,8.649999618530273,9.239999771118164,8.819999694824219,39704006.0,8.007192611694336
2014-10-20,9.1899995803833,8.819999694824219,8.819999694824219,8.979999542236328,24108854.0,8.152449607849121
2014-10-21,8.960000038146973,8.600000381469727,8.949999809265137,8.619999885559082,24845464.0,7.825625896453857
2014-10-22,8.680000305175781,8.350000381469727,8.619999885559082,8.399999618530273,15727117.0,7.625898838043213
2014-10-23,8.460000038146973,8.210000038146973,8.420000076293945,8.25,15381469.0,7.489722728729248
2014-10-24,8.350000381469727,8.229999542236328,8.270000457763672,8.329999923706055,8453247.0,7.562350273132324
2014-10-27,8.40999984741211,8.229999542236328,8.34000015258789,8.399999618530273,7312887.0,7.625898838043213
2014-10-28,8.579999923706055,8.420000076293945,8.430000305175781,8.5600004196167,12911269.0,7.771154403686523
2014-10-29,8.670000076293945,8.520000457763672,8.600000381469727,8.649999618530273,16336529.0,7.852859973907471
2014-10-30,8.920000076293945,8.600000381469727,8.649999618530273,8.6899995803833,22213760.0,7.889174461364746
2014-10-31,8.75,8.510000228881836,8.699999809265137,8.619999885559082,14008757.0,7.825625896453857
2014-11-03,8.699999809265137,8.579999923706055,8.619999885559082,8.65999984741211,12370350.0,7.861939430236816
2014-11-04,8.649999618530273,8.489999771118164,8.649999618530273,8.529999732971191,12328842.0,7.7439188957214355
2014-11-05,8.550000190734863,8.430000305175781,8.5,8.470000267028809,10801451.0,7.689449787139893
2014-11-06,8.600000381469727,8.449999809265137,8.479999542236328,8.550000190734863,8688017.0,7.7620768547058105
2014-11-07,8.579999923706055,8.350000381469727,8.550000190734863,8.430000305175781,11900930.0,7.653134822845459
2014-11-10,8.489999771118164,8.420000076293945,8.430000305175781,8.479999542236328,7603459.0,7.698526859283447
2014-11-11,8.5,8.149999618530273,8.479999542236328,8.229999542236328,15362840.0,7.4715657234191895
2014-11-12,8.300000190734863,8.149999618530273,8.199999809265137,8.300000190734863,7924192.0,7.535114765167236
2014-11-13,8.300000190734863,8.149999618530273,8.289999961853027,8.1899995803833,8482608.0,7.435251235961914
2014-11-14,8.229999542236328,8.109999656677246,8.15999984741211,8.210000038146973,5661901.0,7.453409194946289
2014-11-17,8.350000381469727,8.210000038146973,8.239999771118164,8.300000190734863,6881873.0,7.535114765167236
2014-11-18,8.329999923706055,8.229999542236328,8.300000190734863,8.3100004196167,5399438.0,7.544193744659424
2014-11-19,8.359999656677246,8.260000228881836,8.3100004196167,8.319999694824219,6099714.0,7.553271293640137
2014-11-20,8.319999694824219,8.260000228881836,8.319999694824219,8.289999961853027,4756628.0,7.526036262512207
2014-11-21,8.300000190734863,8.210000038146973,8.260000228881836,8.289999961853027,6420327.0,7.526036262512207
2014-11-24,8.40999984741211,8.289999961853027,8.329999923706055,8.390000343322754,12394500.0,7.6168212890625
2014-11-25,8.550000190734863,8.350000381469727,8.390000343322754,8.529999732971191,14180536.0,7.7439188957214355
2014-11-26,8.579999923706055,8.40999984741211,8.550000190734863,8.539999961853027,12706509.0,7.752997398376465
2014-11-27,8.630000114440918,8.510000228881836,8.529999732971191,8.619999885559082,15798140.0,7.825625896453857
2014-11-28,8.710000038146973,8.520000457763672,8.630000114440918,8.550000190734863,15362954.0,7.7620768547058105
2014-12-01,8.600000381469727,8.319999694824219,8.550000190734863,8.40999984741211,15337604.0,7.6349778175354
2014-12-02,8.479999542236328,8.359999656677246,8.399999618530273,8.470000267028809,13669140.0,7.689449787139893
2014-12-03,8.609999656677246,8.399999618530273,8.479999542236328,8.600000381469727,25128268.0,7.807468891143799
2014-12-04,8.899999618530273,8.619999885559082,8.619999885559082,8.850000381469727,40419503.0,8.034430503845215
2014-12-05,8.899999618530273,8.399999618530273,8.859999656677246,8.529999732971191,29343272.0,7.7439188957214355
2014-12-08,8.65999984741211,8.420000076293945,8.420000076293945,8.640000343322754,18625380.0,7.843782424926758
2014-12-09,8.670000076293945,8.239999771118164,8.649999618530273,8.260000228881836,25825929.0,7.498801231384277
2014-12-10,8.5,8.220000267028809,8.25,8.479999542236328,15633842.0,7.698526859283447
2014-12-11,8.65999984741211,8.399999618530273,8.460000038146973,8.640000343322754,19960771.0,7.843782424926758
2014-12-12,8.699999809265137,8.5600004196167,8.680000305175781,8.649999618530273,14960027.0,7.852859973907471
2014-12-15,8.949999809265137,8.5600004196167,8.630000114440918,8.930000305175781,33205287.0,8.107057571411133
2014-12-16,8.989999771118164,8.829999923706055,8.920000076293945,8.859999656677246,25271794.0,8.04350757598877
2014-12-17,8.859999656677246,8.619999885559082,8.859999656677246,8.65999984741211,15242488.0,7.861939430236816
2014-12-18,8.760000228881836,8.579999923706055,8.619999885559082,8.65999984741211,11790255.0,7.861939430236816
2014-12-19,8.710000038146973,8.359999656677246,8.619999885559082,8.5,16934023.0,7.716683864593506
2014-12-22,8.470000267028809,8.1899995803833,8.470000267028809,8.210000038146973,16637494.0,7.453409194946289
2014-12-23,8.369999885559082,8.170000076293945,8.210000038146973,8.199999809265137,8594111.0,7.444329738616943
2014-12-24,8.359999656677246,8.210000038146973,8.25,8.350000381469727,7555780.0,7.580507755279541
2014-12-25,8.390000343322754,8.289999961853027,8.350000381469727,8.369999885559082,8691754.0,7.5986647605896
2014-12-26,8.460000038146973,8.300000190734863,8.369999885559082,8.449999809265137,10261368.0,7.671291828155518
2014-12-29,8.470000267028809,8.300000190734863,8.460000038146973,8.34000015258789,8127654.0,7.571427822113037
2014-12-30,8.470000267028809,8.25,8.3100004196167,8.369999885559082,8553685.0,7.5986647605896
2014-12-31,8.430000305175781,8.25,8.34000015258789,8.359999656677246,8554728.0,7.589585304260254
2015-01-05,8.460000038146973,8.319999694824219,8.380000114440918,8.430000305175781,12190356.0,7.653134822845459
2015-01-06,8.84000015258789,8.369999885559082,8.4399995803833,8.720000267028809,30032536.0,7.916409969329834
2015-01-07,8.720000267028809,8.550000190734863,8.720000267028809,8.630000114440918,14798125.0,7.8347039222717285
2015-01-08,8.770000457763672,8.5600004196167,8.609999656677246,8.65999984741211,14999652.0,7.861939430236816
2015-01-09,8.720000267028809,8.520000457763672,8.600000381469727,8.539999961853027,11626050.0,7.752997398376465
2015-01-12,8.489999771118164,8.319999694824219,8.489999771118164,8.34000015258789,10567421.0,7.571427822113037
2015-01-13,8.479999542236328,8.3100004196167,8.3100004196167,8.449999809265137,6835055.0,7.671291828155518
2015-01-14,8.520000457763672,8.350000381469727,8.449999809265137,8.449999809265137,7559060.0,7.671291828155518
2015-01-15,8.479999542236328,8.369999885559082,8.40999984741211,8.449999809265137,6080376.0,7.671291828155518
2015-01-16,8.510000228881836,8.390000343322754,8.460000038146973,8.430000305175781,10451088.0,7.653134822845459
2015-01-19,8.59000015258789,8.149999618530273,8.350000381469727,8.279999732971191,18296905.0,7.516957759857178
2015-01-20,8.569999694824219,8.270000457763672,8.270000457763672,8.550000190734863,15762257.0,7.7620768547058105
2015-01-21,8.65999984741211,8.520000457763672,8.550000190734863,8.649999618530273,19890790.0,7.852859973907471
2015-01-22,8.720000267028809,8.619999885559082,8.65999984741211,8.699999809265137,19448771.0,7.898252010345459
2015-01-23,8.75,8.5600004196167,8.729999542236328,8.579999923706055,13414546.0,7.789310455322266
2015-01-26,8.739999771118164,8.550000190734863,8.5600004196167,8.729999542236328,15064745.0,7.9254889488220215
2015-01-27,9.1899995803833,8.710000038146973,8.739999771118164,9.109999656677246,63151022.0,8.27047061920166
2015-01-28,9.449999809265137,8.949999809265137,9.050000190734863,9.0,57644991.0,8.170605659484863
2015-01-29,9.0,8.720000267028809,8.880000114440918,8.9399995803833,32871332.0,8.116135597229004
2015-01-30,9.25,8.760000228881836,8.989999771118164,8.770000457763672,22297932.0,7.9618024826049805
2015-02-02,8.6899995803833,8.520000457763672,8.6899995803833,8.609999656677246,13449549.0,7.816547393798828
2015-02-03,8.710000038146973,8.569999694824219,8.619999885559082,8.680000305175781,11685881.0,7.880095958709717
2015-02-04,8.729999542236328,8.579999923706055,8.680000305175781,8.600000381469727,11214703.0,7.807468891143799
2015-02-05,8.699999809265137,8.529999732971191,8.6899995803833,8.569999694824219,10804710.0,7.780232906341553
2015-02-06,8.609999656677246,8.380000114440918,8.5600004196167,8.40999984741211,10666710.0,7.6349778175354
2015-02-09,8.4399995803833,8.300000190734863,8.3100004196167,8.40999984741211,7771550.0,7.6349778175354
2015-02-10,8.479999542236328,8.260000228881836,8.40999984741211,8.470000267028809,6052716.0,7.689449787139893
2015-02-11,8.550000190734863,8.4399995803833,8.470000267028809,8.5,7161812.0,7.716683864593506
2015-02-12,8.5600004196167,8.449999809265137,8.550000190734863,8.510000228881836,8079497.0,7.725762844085693
2015-02-13,8.84000015258789,8.529999732971191,8.5600004196167,8.680000305175781,18547126.0,7.880095958709717
2015-02-16,9.029999732971191,8.600000381469727,8.6899995803833,8.84000015258789,18372676.0,8.025351524353027
2015-02-17,9.100000381469727,8.779999732971191,8.829999923706055,8.869999885559082,20514512.0,8.052587509155273
2015-02-25,9.149999618530273,8.819999694824219,8.90999984741211,9.079999923706055,29426886.0,8.243234634399414
2015-02-26,9.180000305175781,8.979999542236328,9.109999656677246,9.069999694824219,20499083.0,8.23415470123291
2015-02-27,9.149999618530273,8.899999618530273,9.079999923706055,8.920000076293945,25611988.0,8.097978591918945
2015-03-02,9.15999984741211,8.890000343322754,8.949999809265137,9.149999618530273,31983939.0,8.306782722473145
2015-03-03,9.319999694824219,9.010000228881836,9.140000343322754,9.079999923706055,37340930.0,8.243234634399414
2015-03-04,9.279999732971191,9.020000457763672,9.079999923706055,9.270000457763672,30106786.0,8.415724754333496
2015-03-05,9.4399995803833,9.149999618530273,9.279999732971191,9.1899995803833,32218175.0,8.343096733093262
2015-03-06,9.25,8.949999809265137,9.210000038146973,9.039999961853027,24712982.0,8.206920623779297
2015-03-09,9.199999809265137,8.899999618530273,9.0,9.149999618530273,17119573.0,8.306782722473145
2015-03-10,9.289999961853027,9.15999984741211,9.180000305175781,9.1899995803833,19743773.0,8.343096733093262
2015-03-11,9.279999732971191,9.079999923706055,9.239999771118164,9.149999618530273,18186979.0,8.306782722473145
2015-03-12,9.779999732971191,9.170000076293945,9.170000076293945,9.600000381469727,57431257.0,8.715313911437988
2015-03-13,9.649999618530273,9.399999618530273,9.59000015258789,9.649999618530273,29241191.0,8.760705947875977
2015-03-16,9.84000015258789,9.5600004196167,9.630000114440918,9.6899995803833,42058944.0,8.797019958496094
2015-03-17,9.779999732971191,9.5600004196167,9.699999809265137,9.6899995803833,33772953.0,8.797019958496094
2015-03-18,9.890000343322754,9.619999885559082,9.680000305175781,9.880000114440918,37535267.0,8.969510078430176
2015-03-19,10.0,9.6899995803833,9.920000076293945,9.789999961853027,33456802.0,8.887804985046387
2015-03-20,9.899999618530273,9.65999984741211,9.800000190734863,9.890000343322754,30755537.0,8.978589057922363
2015-03-23,9.890000343322754,9.890000343322754,9.890000343322754,9.890000343322754,0.0,8.978589057922363
2015-03-24,9.890000343322754,9.890000343322754,9.890000343322754,9.890000343322754,0.0,8.978589057922363
2015-03-25,9.890000343322754,9.890000343322754,9.890000343322754,9.890000343322754,0.0,8.978589057922363
2015-03-26,9.890000343322754,9.890000343322754,9.890000343322754,9.890000343322754,0.0,8.978589057922363
2015-03-27,9.890000343322754,9.890000343322754,9.890000343322754,9.890000343322754,0.0,8.978589057922363
2015-03-30,9.890000343322754,9.890000343322754,9.890000343322754,9.890000343322754,0.0,8.978589057922363
2015-03-31,9.890000343322754,9.890000343322754,9.890000343322754,9.890000343322754,0.0,8.978589057922363
2015-04-01,9.890000343322754,9.890000343322754,9.890000343322754,9.890000343322754,0.0,8.978589057922363
2015-04-02,9.890000343322754,9.890000343322754,9.890000343322754,9.890000343322754,0.0,8.978589057922363
2015-04-03,9.890000343322754,9.890000343322754,9.890000343322754,9.890000343322754,0.0,8.978589057922363
2015-04-07,9.890000343322754,9.890000343322754,9.890000343322754,9.890000343322754,0.0,8.978589057922363
2015-04-08,9.890000343322754,9.890000343322754,9.890000343322754,9.890000343322754,0.0,8.978589057922363
2015-04-09,9.890000343322754,9.890000343322754,9.890000343322754,9.890000343322754,0.0,8.978589057922363
2015-04-10,9.890000343322754,9.890000343322754,9.890000343322754,9.890000343322754,0.0,8.978589057922363
2015-04-13,9.890000343322754,9.890000343322754,9.890000343322754,9.890000343322754,0.0,8.978589057922363
2015-04-14,9.890000343322754,9.890000343322754,9.890000343322754,9.890000343322754,0.0,8.978589057922363
2015-04-15,9.890000343322754,9.890000343322754,9.890000343322754,9.890000343322754,0.0,8.978589057922363
2015-04-16,9.890000343322754,9.890000343322754,9.890000343322754,9.890000343322754,0.0,8.978589057922363
2015-04-17,9.890000343322754,9.890000343322754,9.890000343322754,9.890000343322754,0.0,8.978589057922363
2015-04-20,9.890000343322754,9.890000343322754,9.890000343322754,9.890000343322754,0.0,8.978589057922363
2015-04-21,9.890000343322754,9.890000343322754,9.890000343322754,9.890000343322754,0.0,8.978589057922363
2015-04-22,9.890000343322754,9.890000343322754,9.890000343322754,9.890000343322754,0.0,8.978589057922363
2015-04-23,9.890000343322754,9.890000343322754,9.890000343322754,9.890000343322754,0.0,8.978589057922363
2015-04-24,10.880000114440918,10.880000114440918,10.880000114440918,10.880000114440918,871202.0,9.877355575561523
2015-04-27,11.970000267028809,11.970000267028809,11.970000267028809,11.970000267028809,697317.0,10.866907119750977
2015-04-28,13.170000076293945,12.520000457763672,13.170000076293945,13.170000076293945,134073373.0,11.956320762634277
2015-04-29,14.260000228881836,12.579999923706055,13.279999732971191,13.59000015258789,86839579.0,12.337616920471191
2015-04-30,14.449999809265137,13.3100004196167,13.59000015258789,13.960000038146973,70074005.0,12.673519134521484
2015-05-04,13.899999618530273,13.3100004196167,13.899999618530273,13.489999771118164,38509643.0,12.246832847595215
2015-05-05,13.380000114440918,12.5,13.170000076293945,12.609999656677246,47414055.0,11.447928428649902
2015-05-06,13.050000190734863,12.170000076293945,12.670000076293945,12.4399995803833,33508829.0,11.293594360351562
2015-05-07,12.720000267028809,12.270000457763672,12.460000038146973,12.5,24505442.0,11.348065376281738
2015-05-08,13.210000038146973,12.619999885559082,12.630000114440918,13.199999809265137,37068365.0,11.983555793762207
2015-05-11,13.619999885559082,13.0,13.359999656677246,13.489999771118164,39244704.0,12.246832847595215
2015-05-12,14.84000015258789,13.199999809265137,13.399999618530273,14.84000015258789,62300011.0,13.47242259979248
2015-05-13,15.0,14.390000343322754,15.0,14.489999771118164,48964256.0,13.154677391052246
2015-05-14,15.180000305175781,14.260000228881836,14.399999618530273,14.539999961853027,30938129.0,13.200068473815918
2015-05-15,14.699999809265137,13.760000228881836,14.5,14.0600004196167,30000119.0,12.764303207397461
2015-05-18,14.609999656677246,13.819999694824219,13.819999694824219,14.199999809265137,24442044.0,12.891401290893555
2015-05-19,15.430000305175781,14.199999809265137,14.199999809265137,15.210000038146973,36508147.0,13.80832576751709
2015-05-20,16.139999389648438,14.979999542236328,15.220000267028809,15.100000381469727,40338061.0,13.708462715148926
2015-05-21,15.869999885559082,14.920000076293945,14.989999771118164,15.539999961853027,31684518.0,14.107914924621582
2015-05-22,16.260000228881836,15.569999694824219,15.600000381469727,15.680000305175781,29223381.0,14.235013961791992
2015-05-25,16.969999313354492,15.5,15.579999923706055,16.479999542236328,33346231.0,14.961286544799805
2015-05-26,16.770000457763672,16.100000381469727,16.549999237060547,16.700000762939453,30463487.0,15.161015510559082
2015-05-27,16.700000762939453,16.010000228881836,16.540000915527344,16.280000686645508,35023393.0,14.779720306396484
2015-05-28,16.260000228881836,14.800000190734863,16.260000228881836,14.880000114440918,40846883.0,13.508735656738281
2015-05-29,15.5,14.149999618530273,14.550000190734863,15.220000267028809,32849845.0,13.817403793334961
2015-06-01,15.890000343322754,15.079999923706055,15.260000228881836,15.880000114440918,25438191.0,14.416581153869629
2015-06-02,16.09000015258789,15.489999771118164,15.880000114440918,16.059999465942383,36723216.0,14.579994201660156
2015-06-03,16.309999465942383,15.5600004196167,16.110000610351562,15.850000381469727,36745831.0,14.389347076416016
2015-06-04,15.84000015258789,14.619999885559082,15.8100004196167,15.569999694824219,31258885.0,14.135149955749512
2015-06-05,16.829999923706055,15.729999542236328,15.739999771118164,16.389999389648438,50987009.0,14.879582405090332
2015-06-08,17.780000686645508,16.229999542236328,16.450000762939453,17.40999984741211,61881776.0,15.805584907531738
2015-06-09,17.360000610351562,16.719999313354492,17.350000381469727,16.93000030517578,34725964.0,15.369819641113281
2015-06-10,17.799999237060547,16.510000228881836,16.899999618530273,17.520000457763672,33716035.0,15.905448913574219
2015-06-11,17.700000762939453,17.170000076293945,17.520000457763672,17.559999465942383,30000293.0,15.996542930603027
2015-06-12,17.90999984741211,17.229999542236328,17.770000457763672,17.729999542236328,29413127.0,16.15140724182129
2015-06-15,17.739999771118164,16.75,17.56999969482422,16.899999618530273,31548537.0,15.395305633544922
2015-06-16,17.469999313354492,16.43000030517578,16.700000762939453,16.889999389648438,27030449.0,15.386197090148926
2015-06-17,17.149999618530273,15.760000228881836,16.700000762939453,16.989999771118164,29432144.0,15.477293968200684
2015-06-18,17.09000015258789,16.149999618530273,16.899999618530273,16.209999084472656,17210907.0,14.766739845275879
2015-06-19,16.899999618530273,14.699999809265137,15.789999961853027,14.829999923706055,24264533.0,13.509610176086426
2015-06-23,15.1899995803833,13.520000457763672,14.960000038146973,14.890000343322754,21360273.0,13.564268112182617
2015-06-24,15.350000381469727,14.649999618530273,15.25,15.079999923706055,22273814.0,13.737350463867188
2015-06-25,15.15999984741211,14.0,15.109999656677246,14.470000267028809,18258636.0,13.181662559509277
2015-06-26,14.270000457763672,13.020000457763672,14.0,13.020000457763672,26809168.0,11.860764503479004
2015-06-29,13.300000190734863,11.720000267028809,13.199999809265137,11.720000267028809,31720268.0,10.676508903503418
2015-06-30,12.609999656677246,10.550000190734863,11.420000076293945,12.5600004196167,38105464.0,11.441720962524414
2015-07-01,12.770000457763672,11.399999618530273,12.079999923706055,11.569999694824219,26577178.0,10.539863586425781
2015-07-02,12.149999618530273,10.449999809265137,11.680000305175781,10.569999694824219,32715443.0,9.628899574279785
2015-07-03,11.470000267028809,9.550000190734863,10.130000114440918,10.460000038146973,36718859.0,9.528692245483398
2015-07-06,11.510000228881836,9.470000267028809,11.510000228881836,10.1899995803833,38748540.0,9.282732009887695
2015-07-07,10.039999961853027,9.170000076293945,9.789999961853027,9.170000076293945,24197019.0,8.353548049926758
2015-07-08,9.170000076293945,9.170000076293945,9.170000076293945,9.170000076293945,0.0,8.353548049926758
2015-07-09,9.170000076293945,9.170000076293945,9.170000076293945,9.170000076293945,0.0,8.353548049926758
2015-07-10,9.170000076293945,9.170000076293945,9.170000076293945,9.170000076293945,0.0,8.353548049926758
2015-07-13,10.09000015258789,10.09000015258789,10.09000015258789,10.09000015258789,1646926.0,9.19163703918457
2015-07-14,11.100000381469727,11.100000381469727,11.100000381469727,11.100000381469727,1212652.0,10.111710548400879
2015-07-15,12.180000305175781,10.109999656677246,12.180000305175781,10.550000190734863,64702991.0,9.61068058013916
2015-07-16,11.170000076293945,9.829999923706055,10.050000190734863,10.970000267028809,33221721.0,9.993285179138184
2015-07-17,12.029999732971191,11.0,11.010000228881836,11.930000305175781,35876906.0,10.86781120300293
2015-07-20,12.40999984741211,11.800000190734863,11.9399995803833,12.010000228881836,32659086.0,10.940689086914062
2015-07-21,12.329999923706055,11.6899995803833,11.890000343322754,12.100000381469727,25436251.0,11.022675514221191
2015-07-22,12.470000267028809,11.800000190734863,12.0,12.180000305175781,31575222.0,11.09555435180664
2015-07-23,12.619999885559082,12.069999694824219,12.220000267028809,12.539999961853027,31847435.0,11.423501014709473
2015-07-24,12.699999809265137,12.010000228881836,12.579999923706055,12.239999771118164,36518161.0,11.150209426879883
2015-07-27,12.510000228881836,11.100000381469727,12.0,11.140000343322754,43295262.0,10.148149490356445
2015-07-28,11.4399995803833,10.140000343322754,10.579999923706055,10.75,29319255.0,9.792872428894043
2015-07-29,11.420000076293945,10.520000457763672,11.010000228881836,11.420000076293945,25798375.0,10.403220176696777
2015-07-30,11.680000305175781,11.010000228881836,11.279999732971191,11.130000114440918,22166001.0,10.1390380859375
2015-07-31,11.350000381469727,10.75,10.75,10.989999771118164,18410904.0,10.011504173278809
2015-08-03,11.119999885559082,10.550000190734863,10.850000381469727,10.979999542236328,20114442.0,10.002394676208496
2015-08-04,12.079999923706055,10.989999771118164,11.079999923706055,12.029999732971191,27566219.0,10.958907127380371
2015-08-05,12.460000038146973,11.8100004196167,12.069999694824219,12.020000457763672,24817043.0,10.949799537658691
2015-08-06,12.25,11.649999618530273,11.800000190734863,11.899999618530273,15122531.0,10.840482711791992
2015-08-07,12.279999732971191,11.960000038146973,12.010000228881836,12.1899995803833,16218880.0,11.10466194152832
2015-08-10,13.279999732971191,12.390000343322754,12.399999618530273,13.180000305175781,30904321.0,12.006518363952637
2015-08-11,13.25,12.800000190734863,13.149999618530273,12.920000076293945,19225589.0,11.769667625427246
2015-08-12,12.970000267028809,12.579999923706055,12.829999923706055,12.670000076293945,20055526.0,11.541925430297852
2015-08-13,12.979999542236328,12.369999885559082,12.670000076293945,12.970000267028809,17262575.0,11.815215110778809
2015-08-14,13.069999694824219,12.800000190734863,12.899999618530273,12.960000038146973,21779542.0,11.80610466003418
2015-08-17,13.199999809265137,12.739999771118164,12.819999694824219,13.1899995803833,17608979.0,12.015626907348633
2015-08-18,13.289999961853027,11.869999885559082,13.279999732971191,11.869999885559082,25619832.0,10.813153266906738
2015-08-19,12.449999809265137,10.899999618530273,11.600000381469727,12.289999961853027,21301786.0,11.195758819580078
2015-08-20,12.739999771118164,12.0,12.020000457763672,12.350000381469727,22173072.0,11.250417709350586
2015-08-21,12.390000343322754,11.420000076293945,12.010000228881836,11.779999732971191,14256227.0,10.73116683959961
2015-08-24,11.350000381469727,10.600000381469727,11.149999618530273,10.600000381469727,10923649.0,9.656228065490723
2015-08-25,10.119999885559082,9.539999961853027,9.539999961853027,9.539999961853027,23144828.0,8.690605163574219
2015-08-26,10.199999809265137,9.210000038146973,9.600000381469727,9.270000457763672,23637042.0,8.444644927978516
2015-08-27,10.199999809265137,9.399999618530273,9.600000381469727,10.199999809265137,21344730.0,9.291841506958008
2015-08-28,11.09000015258789,10.399999618530273,10.520000457763672,11.0,21178223.0,10.020613670349121
2015-08-31,11.399999618530273,10.579999923706055,10.880000114440918,10.9399995803833,18378682.0,9.96595573425293
2015-09-01,10.9399995803833,9.850000381469727,10.9399995803833,9.930000305175781,15241337.0,9.045883178710938
2015-09-02,10.84000015258789,9.300000190734863,9.300000190734863,9.619999885559082,20245846.0,8.763482093811035
2015-09-07,10.5,9.84000015258789,9.84000015258789,10.180000305175781,17082357.0,9.2736234664917
2015-09-08,11.199999809265137,10.020000457763672,10.239999771118164,11.199999809265137,25325278.0,10.20280647277832
2015-09-09,11.739999771118164,11.0,11.0,11.5,29230441.0,10.476096153259277
2015-09-10,11.539999961853027,11.130000114440918,11.239999771118164,11.180000305175781,12972802.0,10.184588432312012
2015-09-11,11.479999542236328,10.90999984741211,11.210000038146973,11.270000457763672,11412327.0,10.26657485961914
2015-09-14,11.449999809265137,10.140000343322754,11.369999885559082,10.260000228881836,14269322.0,9.346500396728516
2015-09-15,10.609999656677246,9.920000076293945,10.0,10.079999923706055,11954741.0,9.182525634765625
2015-09-16,11.09000015258789,10.210000038146973,10.210000038146973,11.09000015258789,15741809.0,10.102601051330566
2015-09-17,11.789999961853027,11.109999656677246,11.109999656677246,11.350000381469727,23923712.0,10.339451789855957
2015-09-18,11.569999694824219,11.109999656677246,11.5,11.390000343322754,12167083.0,10.375890731811523
2015-09-21,11.859999656677246,11.119999885559082,11.149999618530273,11.789999961853027,16330689.0,10.740276336669922
2015-09-22,12.149999618530273,11.600000381469727,11.899999618530273,11.859999656677246,19096755.0,10.80404281616211
2015-09-23,11.850000381469727,11.510000228881836,11.649999618530273,11.649999618530273,12242605.0,10.612740516662598
2015-09-24,11.949999809265137,11.5,11.859999656677246,11.850000381469727,9112790.0,10.794934272766113
2015-09-25,12.09000015258789,11.529999732971191,11.850000381469727,11.739999771118164,11476820.0,10.694727897644043
2015-09-28,11.850000381469727,11.3100004196167,11.710000038146973,11.8100004196167,10884114.0,10.758496284484863
2015-09-29,11.710000038146973,11.180000305175781,11.579999923706055,11.479999542236328,11603628.0,10.457876205444336
2015-09-30,11.630000114440918,11.210000038146973,11.5,11.510000228881836,11565893.0,10.48520565032959
2015-10-08,12.100000381469727,11.800000190734863,12.100000381469727,11.930000305175781,13683214.0,10.86781120300293
2015-10-09,12.100000381469727,11.850000381469727,11.9399995803833,12.029999732971191,13141584.0,10.958907127380371
2015-10-12,12.649999618530273,12.039999961853027,12.050000190734863,12.369999885559082,21743320.0,11.268636703491211
2015-10-13,12.579999923706055,12.210000038146973,12.289999961853027,12.489999771118164,13394650.0,11.377952575683594
2015-10-14,12.520000457763672,12.109999656677246,12.470000267028809,12.140000343322754,12227133.0,11.059114456176758
2015-10-15,12.449999809265137,12.069999694824219,12.119999885559082,12.420000076293945,12607995.0,11.31418514251709
2015-10-16,12.800000190734863,12.300000190734863,12.449999809265137,12.520000457763672,19656616.0,11.405281066894531
2015-10-19,12.600000381469727,12.119999885559082,12.569999694824219,12.180000305175781,15961591.0,11.09555435180664
2015-10-20,12.399999618530273,12.15999984741211,12.180000305175781,12.329999923706055,12484902.0,11.232196807861328
2015-10-21,12.789999961853027,11.699999809265137,12.300000190734863,11.819999694824219,27152846.0,10.76760482788086
2015-10-22,12.430000305175781,11.880000114440918,11.880000114440918,12.380000114440918,12624267.0,11.277746200561523
2015-10-23,13.619999885559082,12.420000076293945,12.510000228881836,13.619999885559082,44448512.0,12.407341957092285
2015-10-26,13.979999542236328,13.149999618530273,13.979999542236328,13.40999984741211,41254730.0,12.216038703918457
2015-10-27,13.529999732971191,12.850000381469727,13.210000038146973,13.470000267028809,22795457.0,12.270698547363281
2015-10-28,13.4399995803833,12.859999656677246,13.300000190734863,12.970000267028809,16231638.0,11.815215110778809
2015-10-29,13.399999618530273,12.869999885559082,13.050000190734863,13.210000038146973,13233640.0,12.033846855163574
2015-10-30,13.359999656677246,12.899999618530273,13.100000381469727,13.029999732971191,14931047.0,11.869872093200684
2015-11-02,13.020000457763672,12.5,12.649999618530273,12.5600004196167,15087423.0,11.441720962524414
2015-11-03,12.850000381469727,12.399999618530273,12.65999984741211,12.800000190734863,11081067.0,11.660351753234863
2015-11-04,13.40999984741211,12.770000457763672,12.850000381469727,13.350000381469727,17913171.0,12.161382675170898
2015-11-05,13.399999618530273,13.0,13.34000015258789,13.140000343322754,19692014.0,11.970080375671387
2015-11-06,13.369999885559082,13.079999923706055,13.140000343322754,13.270000457763672,21046293.0,12.08850383758545
2015-11-09,13.350000381469727,12.9399995803833,13.199999809265137,13.270000457763672,19254508.0,12.08850383758545
2015-11-10,13.279999732971191,12.949999809265137,13.199999809265137,13.109999656677246,18460578.0,11.942750930786133
2015-11-11,13.4399995803833,13.010000228881836,13.079999923706055,13.399999618530273,19414924.0,12.206929206848145
2015-11-12,13.470000267028809,13.079999923706055,13.460000038146973,13.1899995803833,16191924.0,12.015626907348633
2015-11-13,13.140000343322754,12.550000190734863,13.0600004196167,12.65999984741211,20199170.0,11.532816886901855
2015-11-16,12.789999961853027,12.279999732971191,12.300000190734863,12.770000457763672,10094436.0,11.63302230834961
2015-11-17,13.069999694824219,12.600000381469727,12.899999618530273,12.630000114440918,13879432.0,11.505487442016602
2015-11-18,12.90999984741211,12.520000457763672,12.640000343322754,12.65999984741211,9344275.0,11.532816886901855
2015-11-19,12.779999732971191,12.479999542236328,12.640000343322754,12.739999771118164,11426771.0,11.605693817138672
2015-11-20,12.930000305175781,12.619999885559082,12.729999542236328,12.850000381469727,13783740.0,11.705899238586426
2015-11-23,13.149999618530273,12.829999923706055,12.899999618530273,12.920000076293945,17176580.0,11.769667625427246
2015-11-24,12.989999771118164,12.609999656677246,12.960000038146973,12.84000015258789,9634858.0,11.696789741516113
2015-11-25,13.220000267028809,12.84000015258789,12.84000015258789,13.199999809265137,18508507.0,12.024736404418945
2015-11-26,13.270000457763672,12.899999618530273,13.25,12.930000305175781,16432350.0,11.778776168823242
2015-11-27,12.890000343322754,11.800000190734863,12.850000381469727,12.0,14014157.0,10.93157958984375
2015-11-30,12.239999771118164,11.319999694824219,12.079999923706055,12.0,16057936.0,10.93157958984375
2015-12-01,12.199999809265137,11.8100004196167,11.970000267028809,12.09000015258789,9212804.0,11.013566017150879
2015-12-02,12.130000114440918,11.59000015258789,12.069999694824219,12.100000381469727,8691410.0,11.022675514221191
2015-12-03,12.199999809265137,12.010000228881836,12.100000381469727,12.1899995803833,8201225.0,11.10466194152832
2015-12-04,12.15999984741211,11.949999809265137,12.149999618530273,11.989999771118164,9174653.0,10.922469139099121
2015-12-07,12.300000190734863,11.960000038146973,11.960000038146973,12.170000076293945,10277132.0,11.086442947387695
2015-12-08,12.119999885559082,11.670000076293945,12.100000381469727,11.789999961853027,9352019.0,10.740276336669922
2015-12-09,12.0600004196167,11.779999732971191,11.779999732971191,11.850000381469727,6844205.0,10.794934272766113
2015-12-10,12.130000114440918,11.90999984741211,12.079999923706055,11.920000076293945,9328263.0,10.858702659606934
2015-12-11,11.859999656677246,11.59000015258789,11.789999961853027,11.640000343322754,6744467.0,10.603632926940918
2015-12-14,11.930000305175781,11.489999771118164,11.529999732971191,11.880000114440918,6253448.0,10.822264671325684
2015-12-15,12.300000190734863,11.850000381469727,11.890000343322754,12.199999809265137,11161505.0,11.113771438598633
2015-12-16,12.25,11.979999542236328,12.199999809265137,12.069999694824219,8630035.0,10.995346069335938
2015-12-17,12.399999618530273,12.109999656677246,12.140000343322754,12.289999961853027,12434680.0,11.195758819580078
2015-12-18,12.520000457763672,12.210000038146973,12.300000190734863,12.460000038146973,13154207.0,11.35062313079834
2015-12-21,12.739999771118164,12.4399995803833,12.479999542236328,12.65999984741211,17157959.0,11.532816886901855
2015-12-22,12.699999809265137,12.460000038146973,12.649999618530273,12.569999694824219,9615520.0,11.450828552246094
2015-12-23,13.079999923706055,12.550000190734863,12.550000190734863,12.739999771118164,19836599.0,11.605693817138672
2015-12-24,12.789999961853027,12.399999618530273,12.720000267028809,12.770000457763672,10058594.0,11.63302230834961
2015-12-25,13.0,12.75,12.75,12.859999656677246,9118563.0,11.715008735656738
2015-12-28,13.069999694824219,12.600000381469727,12.90999984741211,12.640000343322754,14266205.0,11.51459789276123
2015-12-29,12.9399995803833,12.600000381469727,12.600000381469727,12.890000343322754,11263633.0,11.742337226867676
2015-12-30,13.350000381469727,12.819999694824219,12.9399995803833,13.3100004196167,20693804.0,12.124943733215332
2015-12-31,13.510000228881836,12.960000038146973,13.34000015258789,13.25,27535437.0,12.07028579711914
2016-01-04,13.25,11.930000305175781,13.25,11.989999771118164,11780394.0,10.922469139099121
2016-01-05,12.239999771118164,11.380000114440918,11.40999984741211,11.859999656677246,12940367.0,10.80404281616211
2016-01-06,12.079999923706055,11.5600004196167,11.859999656677246,12.010000228881836,16481375.0,10.940689086914062
2016-01-07,11.75,10.8100004196167,11.75,10.8100004196167,4443800.0,9.84753131866455
2016-01-08,11.210000038146973,10.100000381469727,11.180000305175781,10.899999618530273,16013096.0,9.929516792297363
2016-01-11,11.0,10.100000381469727,10.619999885559082,10.199999809265137,14622233.0,9.291841506958008
2016-01-12,10.550000190734863,10.210000038146973,10.3100004196167,10.270000457763672,12893113.0,9.355609893798828
2016-01-13,10.520000457763672,10.010000228881836,10.34000015258789,10.109999656677246,7887908.0,9.209856033325195
2016-01-14,10.649999618530273,9.8100004196167,9.850000381469727,10.5600004196167,8674699.0,9.619790077209473
2016-01-15,10.600000381469727,10.100000381469727,10.430000305175781,10.229999542236328,8966182.0,9.319171905517578
2016-01-18,10.3100004196167,9.779999732971191,10.010000228881836,10.079999923706055,14896308.0,9.182525634765625
2016-01-19,10.489999771118164,9.9399995803833,9.949999809265137,10.449999809265137,10904480.0,9.519583702087402
2016-01-20,10.59000015258789,9.989999771118164,10.350000381469727,10.029999732971191,14354107.0,9.136978149414062
2016-01-21,10.25,9.800000190734863,9.84000015258789,9.899999618530273,8288589.0,9.01855182647705
2016-01-22,10.199999809265137,9.890000343322754,9.979999542236328,10.180000305175781,8711335.0,9.2736234664917
2016-01-25,10.350000381469727,10.119999885559082,10.300000190734863,10.220000267028809,7544242.0,9.31006145477295
2016-01-26,10.079999923706055,9.220000267028809,10.0600004196167,9.260000228881836,9728344.0,8.435534477233887
2016-01-27,9.710000038146973,8.699999809265137,9.3100004196167,9.489999771118164,14932615.0,8.645057678222656
2016-01-28,9.380000114440918,8.8100004196167,9.329999923706055,8.850000381469727,6789223.0,8.062040328979492
2016-01-29,9.270000457763672,8.779999732971191,8.8100004196167,9.149999618530273,9598074.0,8.335328102111816
2016-02-01,9.319999694824219,8.760000228881836,9.020000457763672,8.869999885559082,8214730.0,8.080259323120117
2016-02-02,9.420000076293945,8.890000343322754,8.960000038146973,9.319999694824219,11726850.0,8.490192413330078
2016-02-03,9.65999984741211,9.149999618530273,9.300000190734863,9.5600004196167,10842907.0,8.70882511138916
2016-02-04,9.890000343322754,9.5600004196167,9.5600004196167,9.8100004196167,8034619.0,8.936566352844238
2016-02-05,10.069999694824219,9.699999809265137,9.8100004196167,9.720000267028809,4137977.0,8.854578971862793
2016-02-15,10.1899995803833,9.399999618530273,9.579999923706055,10.0600004196167,7197373.0,9.164308547973633
2016-02-16,10.4399995803833,9.970000267028809,10.079999923706055,10.350000381469727,7874604.0,9.428487777709961
2016-02-17,10.420000076293945,10.199999809265137,10.329999923706055,10.350000381469727,6696558.0,9.428487777709961
2016-02-18,10.600000381469727,10.25,10.34000015258789,10.260000228881836,7436534.0,9.346500396728516
2016-02-19,10.279999732971191,10.079999923706055,10.149999618530273,10.15999984741211,5699113.0,9.255403518676758
2016-02-22,10.420000076293945,10.239999771118164,10.25,10.34000015258789,5754022.0,9.419377326965332
2016-02-23,10.59000015258789,10.3100004196167,10.34000015258789,10.5,11171714.0,9.565132141113281
2016-02-24,10.5,10.100000381469727,10.460000038146973,10.4399995803833,6966874.0,9.51047420501709
2016-02-25,10.5,9.399999618530273,10.390000343322754,9.460000038146973,7470309.0,8.617728233337402
2016-02-26,9.729999542236328,9.210000038146973,9.550000190734863,9.449999809265137,6878999.0,8.60861873626709
2016-02-29,9.489999771118164,8.859999656677246,9.4399995803833,9.069999694824219,7211607.0,8.262451171875
2016-03-01,9.34000015258789,8.899999618530273,9.079999923706055,9.289999961853027,5356785.0,8.46286392211914
2016-03-02,9.680000305175781,9.210000038146973,9.279999732971191,9.670000076293945,8709389.0,8.809030532836914
2016-03-03,9.75,9.539999961853027,9.649999618530273,9.59000015258789,7861081.0,8.736154556274414
2016-03-04,9.59000015258789,9.029999732971191,9.59000015258789,9.199999809265137,9572587.0,8.380877494812012
2016-03-07,9.489999771118164,9.220000267028809,9.319999694824219,9.369999885559082,9717442.0,8.53574275970459
2016-03-08,9.449999809265137,9.050000190734863,9.300000190734863,9.430000305175781,7595373.0,8.590398788452148
2016-03-09,9.380000114440918,9.15999984741211,9.300000190734863,9.220000267028809,4040711.0,8.399096488952637
2016-03-10,9.319999694824219,9.149999618530273,9.199999809265137,9.15999984741211,3106970.0,8.344437599182129
2016-03-11,9.220000267028809,9.0600004196167,9.100000381469727,9.15999984741211,2954654.0,8.344437599182129
2016-03-14,9.579999923706055,9.210000038146973,9.300000190734863,9.40999984741211,6919576.0,8.572179794311523
2016-03-15,9.489999771118164,9.229999542236328,9.40999984741211,9.3100004196167,6346364.0,8.481083869934082
2016-03-16,9.420000076293945,9.210000038146973,9.329999923706055,9.25,3245557.0,8.42642593383789
2016-03-17,9.579999923706055,9.300000190734863,9.300000190734863,9.539999961853027,6734159.0,8.690605163574219
2016-03-18,9.859999656677246,9.550000190734863,9.5600004196167,9.800000190734863,7701687.0,8.92745590209961
2016-03-21,10.0600004196167,9.850000381469727,9.90999984741211,10.0600004196167,10117058.0,9.164308547973633
2016-03-22,10.0600004196167,9.899999618530273,10.050000190734863,9.949999809265137,5296140.0,9.064101219177246
2016-03-23,10.069999694824219,9.829999923706055,9.890000343322754,9.970000267028809,4049538.0,9.082321166992188
2016-03-24,9.930000305175781,9.760000228881836,9.899999618530273,9.779999732971191,6542890.0,8.909236907958984
2016-03-25,9.920000076293945,9.739999771118164,9.75,9.90999984741211,3660982.0,9.027661323547363
2016-03-28,10.1899995803833,9.859999656677246,9.970000267028809,9.9399995803833,7060440.0,9.054991722106934
2016-03-29,9.970000267028809,9.600000381469727,9.920000076293945,9.670000076293945,12315047.0,8.809030532836914
2016-03-30,10.420000076293945,9.819999694824219,9.859999656677246,10.369999885559082,18195371.0,9.446706771850586
2016-03-31,10.399999618530273,10.109999656677246,10.369999885559082,10.25,12262716.0,9.337390899658203
2016-04-01,10.25,9.90999984741211,10.180000305175781,10.170000076293945,9632526.0,9.26451301574707
2016-04-05,10.329999923706055,10.020000457763672,10.09000015258789,10.319999694824219,10040696.0,9.40115737915039
2016-04-06,10.399999618530273,10.239999771118164,10.239999771118164,10.350000381469727,8428643.0,9.428487777709961
2016-04-07,10.649999618530273,10.329999923706055,10.329999923706055,10.460000038146973,14325663.0,9.528692245483398
2016-04-08,10.4399995803833,10.220000267028809,10.350000381469727,10.380000114440918,8497031.0,9.455815315246582
2016-04-11,10.800000190734863,10.40999984741211,10.40999984741211,10.739999771118164,9962332.0,9.78376293182373
2016-04-12,10.729999542236328,10.399999618530273,10.720000267028809,10.520000457763672,7039986.0,9.583351135253906
2016-04-13,10.720000267028809,10.460000038146973,10.520000457763672,10.550000190734863,9102192.0,9.61068058013916
2016-04-14,10.670000076293945,10.369999885559082,10.609999656677246,10.569999694824219,7589022.0,9.628899574279785
2016-04-15,10.680000305175781,10.470000267028809,10.579999923706055,10.600000381469727,8300801.0,9.656228065490723
2016-04-18,10.800000190734863,10.329999923706055,10.4399995803833,10.59000015258789,10848089.0,9.647119522094727
2016-04-19,10.75,10.460000038146973,10.600000381469727,10.59000015258789,5338811.0,9.647119522094727
2016-04-20,10.65999984741211,9.829999923706055,10.59000015258789,10.09000015258789,9856452.0,9.19163703918457
2016-04-21,10.220000267028809,9.899999618530273,10.0,9.90999984741211,4461431.0,9.027661323547363
2016-04-22,10.09000015258789,9.850000381469727,9.869999885559082,10.069999694824219,3840158.0,9.173417091369629
2016-04-25,10.069999694824219,9.880000114440918,10.0,9.979999542236328,4183440.0,9.091428756713867
2016-04-26,10.300000190734863,9.899999618530273,9.960000038146973,10.260000228881836,6004308.0,9.346500396728516
2016-04-27,10.289999961853027,10.109999656677246,10.199999809265137,10.15999984741211,5921320.0,9.255403518676758
2016-04-28,10.229999542236328,9.970000267028809,10.170000076293945,10.1899995803833,4606431.0,9.282732009887695
2016-04-29,10.239999771118164,10.069999694824219,10.1899995803833,10.09000015258789,6807510.0,9.19163703918457
2016-05-03,10.4399995803833,10.029999732971191,10.109999656677246,10.40999984741211,9079000.0,9.483144760131836
2016-05-04,11.130000114440918,10.329999923706055,10.34000015258789,10.930000305175781,22234928.0,9.956846237182617
2016-05-05,11.050000190734863,10.720000267028809,10.8100004196167,10.949999809265137,10715036.0,9.975066184997559
2016-05-06,10.979999542236328,10.510000228881836,10.84000015258789,10.5600004196167,10926660.0,9.619790077209473
2016-05-09,10.829999923706055,10.399999618530273,10.619999885559082,10.600000381469727,10914063.0,9.656228065490723
2016-05-10,10.640000343322754,10.0600004196167,10.520000457763672,10.390000343322754,7850594.0,9.464925765991211
2016-05-11,10.880000114440918,10.210000038146973,10.479999542236328,10.699999809265137,10931804.0,9.747323989868164
2016-05-12,10.649999618530273,10.239999771118164,10.449999809265137,10.520000457763672,7225392.0,9.583351135253906
2016-05-13,10.680000305175781,10.15999984741211,10.5,10.260000228881836,10712351.0,9.346500396728516
2016-05-16,10.359999656677246,10.050000190734863,10.239999771118164,10.350000381469727,6206048.0,9.428487777709961
2016-05-17,10.4399995803833,10.260000228881836,10.34000015258789,10.300000190734863,5230475.0,9.382940292358398
2016-05-18,10.279999732971191,9.930000305175781,10.279999732971191,10.029999732971191,6155327.0,9.136978149414062
2016-05-19,10.170000076293945,9.899999618530273,10.029999732971191,10.09000015258789,3941360.0,9.19163703918457
2016-05-20,10.140000343322754,9.920000076293945,10.069999694824219,10.109999656677246,3585513.0,9.209856033325195
2016-05-23,10.289999961853027,10.140000343322754,10.199999809265137,10.1899995803833,4154325.0,9.282732009887695
2016-05-24,10.260000228881836,10.039999961853027,10.1899995803833,10.15999984741211,4137860.0,9.255403518676758
2016-05-25,10.270000457763672,9.960000038146973,10.270000457763672,10.050000190734863,6301663.0,9.155197143554688
2016-05-26,10.0600004196167,9.75,10.010000228881836,9.90999984741211,7070131.0,9.027661323547363
2016-05-27,9.949999809265137,9.760000228881836,9.899999618530273,9.84000015258789,5141918.0,8.963894844055176
2016-05-30,10.020000457763672,9.75,9.859999656677246,9.869999885559082,4027196.0,8.99122428894043
2016-05-31,10.199999809265137,9.859999656677246,9.859999656677246,10.180000305175781,6978249.0,9.2736234664917
2016-06-01,10.260000228881836,10.109999656677246,10.170000076293945,10.15999984741211,6320200.0,9.255403518676758
2016-06-02,10.199999809265137,10.079999923706055,10.119999885559082,10.199999809265137,5316998.0,9.291841506958008
2016-06-03,10.300000190734863,10.130000114440918,10.1899995803833,10.279999732971191,7732670.0,9.364718437194824
2016-06-06,10.350000381469727,10.09000015258789,10.289999961853027,10.1899995803833,7145242.0,9.282732009887695
2016-06-07,10.220000267028809,10.050000190734863,10.180000305175781,10.100000381469727,6850265.0,9.200745582580566
2016-06-08,10.100000381469727,9.970000267028809,10.100000381469727,9.979999542236328,8333351.0,9.091428756713867
2016-06-13,9.970000267028809,9.609999656677246,9.899999618530273,9.619999885559082,8884695.0,8.763482093811035
2016-06-14,9.680000305175781,9.460000038146973,9.619999885559082,9.579999923706055,5117446.0,8.727044105529785
2016-06-15,9.8100004196167,9.4399995803833,9.5,9.789999961853027,7776462.0,8.918346405029297
2016-06-16,9.819999694824219,9.65999984741211,9.739999771118164,9.770000457763672,5000417.0,8.900127410888672
2016-06-17,9.869999885559082,9.75,9.779999732971191,9.800000190734863,6581533.0,8.92745590209961
2016-06-20,9.829999923706055,9.670000076293945,9.800000190734863,9.800000190734863,4237334.0,8.92745590209961
2016-06-21,10.0,9.829999923706055,9.829999923706055,9.850000381469727,6817644.0,8.973006248474121
2016-06-22,10.039999961853027,9.8100004196167,9.850000381469727,10.0,5210816.0,9.109648704528809
2016-06-23,10.050000190734863,9.899999618530273,10.010000228881836,10.010000228881836,5175730.0,9.118758201599121
2016-06-24,10.149999618530273,9.710000038146973,10.010000228881836,9.949999809265137,7176917.0,9.064101219177246
2016-06-27,10.420000076293945,9.8100004196167,9.899999618530273,10.289999961853027,15291783.0,9.373827934265137
2016-06-28,10.899999618530273,10.210000038146973,10.239999771118164,10.760000228881836,21676035.0,9.801981925964355
2016-06-29,11.079999923706055,10.680000305175781,10.779999732971191,10.850000381469727,20181704.0,9.8839693069458
2016-06-30,10.960000038146973,10.680000305175781,10.850000381469727,10.789999961853027,7314741.0,9.82931137084961
2016-07-01,10.979999542236328,10.720000267028809,10.75,10.84000015258789,9265307.0,9.874858856201172
2016-07-04,10.960000038146973,10.75,10.789999961853027,10.899999618530273,9834484.0,9.929516792297363
2016-07-05,11.600000381469727,10.970000267028809,11.0600004196167,11.260000228881836,12847443.0,10.257465362548828
2016-07-06,11.430000305175781,11.109999656677246,11.1899995803833,11.40999984741211,12449503.0,10.394108772277832
2016-07-07,11.6899995803833,11.220000267028809,11.350000381469727,11.630000114440918,15316626.0,10.594521522521973
2016-07-08,11.579999923706055,11.359999656677246,11.520000457763672,11.449999809265137,8845072.0,10.430547714233398
2016-07-11,12.220000267028809,11.4399995803833,11.4399995803833,11.789999961853027,22061252.0,10.740276336669922
2016-07-12,12.359999656677246,11.789999961853027,11.789999961853027,12.0,19943491.0,10.93157958984375
2016-07-13,12.25,11.699999809265137,12.100000381469727,11.829999923706055,17936273.0,10.776714324951172
2016-07-14,11.920000076293945,11.529999732971191,11.819999694824219,11.699999809265137,14603147.0,10.658289909362793
2016-07-15,11.850000381469727,11.59000015258789,11.710000038146973,11.75,8426250.0,10.703837394714355
2016-07-18,11.850000381469727,11.5,11.800000190734863,11.510000228881836,9228267.0,10.48520565032959
2016-07-19,11.59000015258789,11.130000114440918,11.520000457763672,11.329999923706055,13190884.0,10.321232795715332
2016-07-20,11.550000190734863,11.359999656677246,11.390000343322754,11.420000076293945,9444753.0,10.403220176696777
2016-07-21,11.720000267028809,11.359999656677246,11.420000076293945,11.5600004196167,9327981.0,10.530755043029785
2016-07-22,11.59000015258789,11.220000267028809,11.5600004196167,11.300000190734863,8251297.0,10.293904304504395
2016-07-25,11.4399995803833,11.180000305175781,11.279999732971191,11.279999732971191,6339094.0,10.275684356689453
2016-07-26,11.520000457763672,11.239999771118164,11.300000190734863,11.479999542236328,7267684.0,10.457876205444336
2016-07-27,11.850000381469727,11.09000015258789,11.430000305175781,11.369999885559082,15089759.0,10.357670783996582
2016-07-28,11.720000267028809,11.149999618530273,11.399999618530273,11.550000190734863,10820094.0,10.521644592285156
2016-07-29,11.520000457763672,11.119999885559082,11.430000305175781,11.3100004196167,9759753.0,10.30301284790039
2016-08-01,11.279999732971191,10.739999771118164,11.239999771118164,10.8100004196167,8613814.0,9.84753131866455
2016-08-02,10.930000305175781,10.770000457763672,10.8100004196167,10.920000076293945,3271614.0,9.947737693786621
2016-08-03,10.9399995803833,10.789999961853027,10.850000381469727,10.90999984741211,3645087.0,9.938627243041992
2016-08-04,10.979999542236328,10.800000190734863,10.90999984741211,10.9399995803833,4553264.0,9.96595573425293
2016-08-05,10.989999771118164,10.8100004196167,10.930000305175781,10.84000015258789,5526333.0,9.874858856201172
2016-08-08,11.119999885559082,10.779999732971191,10.800000190734863,11.109999656677246,6329934.0,10.120819091796875
2016-08-09,11.199999809265137,10.989999771118164,11.0600004196167,11.140000343322754,6250628.0,10.148149490356445
2016-08-10,11.220000267028809,10.9399995803833,11.140000343322754,11.050000190734863,7204785.0,10.066163063049316
2016-08-11,11.0600004196167,10.819999694824219,10.949999809265137,10.850000381469727,6254031.0,9.8839693069458
2016-08-12,11.109999656677246,10.920000076293945,11.050000190734863,11.020000457763672,10890926.0,10.038833618164062
2016-08-15,11.510000228881836,11.0,11.100000381469727,11.479999542236328,13269265.0,10.457876205444336
2016-08-16,12.050000190734863,11.5,11.510000228881836,11.979999542236328,21738591.0,10.913359642028809
2016-08-17,12.010000228881836,11.800000190734863,11.850000381469727,11.930000305175781,8244967.0,10.86781120300293
2016-08-18,11.930000305175781,11.65999984741211,11.859999656677246,11.720000267028809,8739281.0,10.676508903503418
2016-08-19,11.829999923706055,11.399999618530273,11.720000267028809,11.65999984741211,7671758.0,10.621850967407227
2016-08-22,12.020000457763672,11.59000015258789,11.600000381469727,11.84000015258789,11808218.0,10.7858247756958
2016-08-23,12.020000457763672,11.710000038146973,11.760000228881836,11.859999656677246,7901290.0,10.80404281616211
2016-08-24,11.920000076293945,11.710000038146973,11.90999984741211,11.720000267028809,4695047.0,10.676508903503418
2016-08-25,12.09000015258789,11.449999809265137,11.640000343322754,12.029999732971191,11082478.0,10.958907127380371
2016-08-26,12.359999656677246,11.90999984741211,11.989999771118164,12.1899995803833,13839732.0,11.10466194152832
2016-08-29,12.390000343322754,11.979999542236328,12.109999656677246,12.010000228881836,11250176.0,10.940689086914062
2016-08-30,12.180000305175781,11.800000190734863,11.920000076293945,11.880000114440918,8671061.0,10.822264671325684
2016-08-31,11.960000038146973,11.75,11.899999618530273,11.8100004196167,6070418.0,10.758496284484863
2016-09-01,11.989999771118164,11.710000038146973,11.8100004196167,11.720000267028809,7000700.0,10.676508903503418
2016-09-02,11.869999885559082,11.680000305175781,11.739999771118164,11.819999694824219,5087825.0,10.76760482788086
2016-09-05,12.050000190734863,11.800000190734863,11.800000190734863,11.979999542236328,7501049.0,10.913359642028809
2016-09-06,12.050000190734863,11.779999732971191,12.050000190734863,12.010000228881836,6043075.0,10.940689086914062
2016-09-07,12.210000038146973,11.920000076293945,12.010000228881836,12.079999923706055,7384748.0,11.004456520080566
2016-09-08,12.1899995803833,11.920000076293945,12.079999923706055,12.0,6180947.0,10.93157958984375
2016-09-09,12.300000190734863,12.020000457763672,12.050000190734863,12.029999732971191,8398850.0,10.958907127380371
2016-09-12,12.350000381469727,11.819999694824219,11.899999618530273,11.920000076293945,15148179.0,10.858702659606934
2016-09-13,12.130000114440918,11.649999618530273,11.779999732971191,12.109999656677246,9530281.0,11.17237663269043
2016-09-14,12.430000305175781,11.930000305175781,12.010000228881836,12.40999984741211,15126485.0,11.449149131774902
2016-09-19,12.760000228881836,12.149999618530273,12.420000076293945,12.34000015258789,15914640.0,11.38456916809082
2016-09-20,12.5,12.210000038146973,12.260000228881836,12.489999771118164,6587438.0,11.522955894470215
2016-09-21,12.579999923706055,12.329999923706055,12.470000267028809,12.489999771118164,7585938.0,11.522955894470215
2016-09-22,12.6899995803833,12.350000381469727,12.520000457763672,12.4399995803833,9025698.0,11.476826667785645
2016-09-23,12.520000457763672,12.260000228881836,12.4399995803833,12.270000457763672,6969258.0,11.319990158081055
2016-09-26,12.239999771118164,11.90999984741211,12.15999984741211,11.930000305175781,7684200.0,11.006314277648926
2016-09-27,12.100000381469727,11.859999656677246,11.899999618530273,12.09000015258789,6695672.0,11.153925895690918
2016-09-28,12.279999732971191,12.0600004196167,12.180000305175781,12.130000114440918,5595155.0,11.190828323364258
2016-09-29,12.239999771118164,12.0,12.140000343322754,12.100000381469727,3069291.0,11.163151741027832
2016-09-30,12.1899995803833,12.039999961853027,12.100000381469727,12.09000015258789,5603439.0,11.153925895690918
2016-10-10,12.59000015258789,12.109999656677246,12.15999984741211,12.539999961853027,10138653.0,11.569085121154785
2016-10-11,12.609999656677246,12.359999656677246,12.539999961853027,12.4399995803833,7603622.0,11.476826667785645
2016-10-12,12.399999618530273,12.25,12.380000114440918,12.350000381469727,6842965.0,11.393795013427734
2016-10-13,12.430000305175781,12.239999771118164,12.359999656677246,12.3100004196167,6986800.0,11.356892585754395
2016-10-14,12.479999542236328,12.140000343322754,12.260000228881836,12.449999809265137,8433908.0,11.486051559448242
2016-10-17,12.420000076293945,12.010000228881836,12.350000381469727,12.079999923706055,9355844.0,11.14470100402832
2016-10-18,12.229999542236328,12.020000457763672,12.109999656677246,12.199999809265137,6051162.0,11.255409240722656
2016-10-19,12.319999694824219,12.15999984741211,12.239999771118164,12.1899995803833,3881231.0,11.246183395385742
2016-10-20,12.25,12.079999923706055,12.229999542236328,12.109999656677246,5242426.0,11.17237663269043
2016-10-21,12.140000343322754,11.899999618530273,12.140000343322754,11.949999809265137,5849072.0,11.024765014648438
2016-10-24,12.199999809265137,11.920000076293945,11.9399995803833,12.15999984741211,4725539.0,11.218506813049316
2016-10-25,12.199999809265137,12.0600004196167,12.170000076293945,12.199999809265137,3704891.0,11.255409240722656
2016-10-26,12.180000305175781,11.989999771118164,12.170000076293945,12.119999885559082,6632598.0,11.181602478027344
2016-10-27,12.220000267028809,12.010000228881836,12.109999656677246,12.140000343322754,4701104.0,11.200056076049805
2016-10-28,12.550000190734863,12.199999809265137,12.199999809265137,12.319999694824219,16297602.0,11.366118431091309
2016-10-31,12.859999656677246,12.229999542236328,12.300000190734863,12.800000190734863,22529634.0,11.808954238891602
2016-11-01,13.039999961853027,12.649999618530273,12.75,12.770000457763672,16242987.0,11.78127670288086
2016-11-02,13.180000305175781,12.720000267028809,12.720000267028809,12.989999771118164,16890756.0,11.984243392944336
2016-11-03,13.180000305175781,12.8100004196167,12.949999809265137,12.949999809265137,10959972.0,11.947339057922363
2016-11-04,13.010000228881836,12.729999542236328,12.890000343322754,12.75,7338102.0,11.762825965881348
2016-11-07,13.100000381469727,12.579999923706055,12.720000267028809,13.0,11559552.0,11.99346923828125
2016-11-08,13.130000114440918,12.890000343322754,13.050000190734863,13.0,6932627.0,11.99346923828125
2016-11-09,13.039999961853027,12.739999771118164,13.0,12.779999732971191,7174564.0,11.790502548217773
2016-11-10,13.34000015258789,12.859999656677246,12.979999542236328,13.300000190734863,13069510.0,12.270240783691406
2016-11-11,13.579999923706055,13.130000114440918,13.289999961853027,13.300000190734863,10716131.0,12.270240783691406
2016-11-14,13.329999923706055,13.050000190734863,13.319999694824219,13.199999809265137,8990370.0,12.177984237670898
2016-11-15,13.229999542236328,13.029999732971191,13.119999885559082,13.180000305175781,5776782.0,12.15953254699707
2016-11-16,13.220000267028809,12.899999618530273,13.1899995803833,13.0,8185087.0,11.99346923828125
2016-11-17,13.130000114440918,12.899999618530273,12.989999771118164,13.010000228881836,4997553.0,12.002694129943848
2016-11-18,13.09000015258789,12.949999809265137,13.0,12.989999771118164,3455327.0,11.984243392944336
2016-11-21,13.229999542236328,12.960000038146973,12.989999771118164,13.1899995803833,6384709.0,12.168756484985352
2016-11-22,13.649999618530273,13.170000076293945,13.210000038146973,13.600000381469727,14257233.0,12.547014236450195
2016-11-23,13.640000343322754,13.399999618530273,13.59000015258789,13.430000305175781,10295376.0,12.390175819396973
2016-11-24,13.65999984741211,13.199999809265137,13.399999618530273,13.319999694824219,10564828.0,12.288692474365234
2016-11-25,13.40999984741211,13.010000228881836,13.319999694824219,13.199999809265137,8356907.0,12.177984237670898
2016-11-28,13.479999542236328,13.149999618530273,13.260000228881836,13.15999984741211,6716233.0,12.141080856323242
2016-11-29,13.289999961853027,13.020000457763672,13.130000114440918,13.100000381469727,7672089.0,12.08572769165039
2016-11-30,13.100000381469727,12.65999984741211,13.029999732971191,12.779999732971191,12943962.0,11.790502548217773
2016-12-01,12.890000343322754,12.699999809265137,12.789999961853027,12.8100004196167,5616123.0,11.818180084228516
2016-12-02,12.8100004196167,12.539999961853027,12.760000228881836,12.65999984741211,5391769.0,11.679793357849121
2016-12-05,12.779999732971191,12.40999984741211,12.40999984741211,12.59000015258789,4694385.0,11.615213394165039
2016-12-06,12.920000076293945,12.569999694824219,12.640000343322754,12.630000114440918,6189210.0,11.652115821838379
2016-12-07,12.800000190734863,12.600000381469727,12.649999618530273,12.789999961853027,4569461.0,11.799727439880371
2016-12-08,12.84000015258789,12.630000114440918,12.800000190734863,12.6899995803833,5003714.0,11.707469940185547
2016-12-09,12.779999732971191,12.460000038146973,12.6899995803833,12.489999771118164,5388872.0,11.522955894470215
2016-12-12,12.539999961853027,11.90999984741211,12.460000038146973,11.930000305175781,9762757.0,11.006314277648926
2016-12-13,12.220000267028809,11.90999984741211,12.0,12.119999885559082,7492894.0,11.181602478027344
2016-12-14,12.140000343322754,11.90999984741211,12.140000343322754,11.989999771118164,4158245.0,11.061667442321777
2016-12-15,12.180000305175781,11.899999618530273,12.050000190734863,11.949999809265137,5544798.0,11.024765014648438
2016-12-16,12.119999885559082,11.9399995803833,11.949999809265137,12.029999732971191,4766259.0,11.09857177734375
2016-12-19,12.0600004196167,11.699999809265137,12.039999961853027,11.739999771118164,8058269.0,10.831024169921875
2016-12-20,12.09000015258789,11.710000038146973,11.710000038146973,12.079999923706055,8717431.0,11.14470100402832
2016-12-21,12.270000457763672,12.0600004196167,12.130000114440918,12.180000305175781,6496864.0,11.236957550048828
2016-12-22,12.319999694824219,11.970000267028809,12.119999885559082,12.260000228881836,7187271.0,11.31076431274414
2016-12-23,12.319999694824219,12.140000343322754,12.210000038146973,12.15999984741211,4960911.0,11.218506813049316
2016-12-26,12.449999809265137,12.039999961853027,12.050000190734863,12.430000305175781,7048459.0,11.467601776123047
2016-12-27,12.510000228881836,12.319999694824219,12.430000305175781,12.40999984741211,4479247.0,11.449149131774902
2016-12-28,12.399999618530273,12.210000038146973,12.380000114440918,12.390000343322754,5350096.0,11.43069839477539
2016-12-29,12.59000015258789,12.229999542236328,12.300000190734863,12.539999961853027,8668964.0,11.569085121154785
2016-12-30,12.880000114440918,12.4399995803833,12.470000267028809,12.760000228881836,12133313.0,11.772051811218262
2017-01-03,12.850000381469727,12.630000114440918,12.720000267028809,12.699999809265137,6025485.0,11.716696739196777
2017-01-04,12.760000228881836,12.600000381469727,12.75,12.699999809265137,6654670.0,11.716696739196777
2017-01-05,12.729999542236328,12.520000457763672,12.65999984741211,12.550000190734863,6503148.0,11.578310012817383
2017-01-06,12.670000076293945,12.390000343322754,12.550000190734863,12.430000305175781,7337980.0,11.467601776123047
2017-01-09,12.65999984741211,12.380000114440918,12.489999771118164,12.649999618530273,5000439.0,11.670567512512207
2017-01-10,12.6899995803833,12.40999984741211,12.600000381469727,12.4399995803833,5863612.0,11.476826667785645
2017-01-11,12.5,12.279999732971191,12.40999984741211,12.34000015258789,4430365.0,11.38456916809082
2017-01-12,12.399999618530273,12.170000076293945,12.319999694824219,12.199999809265137,3391874.0,11.255409240722656
2017-01-13,12.260000228881836,11.930000305175781,12.260000228881836,12.020000457763672,5544594.0,11.089345932006836
2017-01-16,12.050000190734863,11.300000190734863,12.050000190734863,11.84000015258789,7278068.0,10.923282623291016
2017-01-17,11.90999984741211,11.619999885559082,11.760000228881836,11.850000381469727,4171501.0,10.932507514953613
2017-01-18,11.890000343322754,11.729999542236328,11.800000190734863,11.770000457763672,3648118.0,10.858702659606934
2017-01-19,11.800000190734863,11.489999771118164,11.800000190734863,11.640000343322754,6599191.0,10.738768577575684
2017-01-20,11.760000228881836,11.539999961853027,11.630000114440918,11.710000038146973,7555041.0,10.80334758758545
2017-01-23,11.979999542236328,11.720000267028809,11.739999771118164,11.949999809265137,5358364.0,11.024765014648438
2017-01-24,11.970000267028809,11.789999961853027,11.949999809265137,11.8100004196167,5433234.0,10.895605087280273
2017-01-25,11.880000114440918,11.770000457763672,11.819999694824219,11.84000015258789,3117963.0,10.923282623291016
2017-01-26,11.920000076293945,11.84000015258789,11.890000343322754,11.869999885559082,2660400.0,10.950959205627441
2017-02-03,11.899999618530273,11.770000457763672,11.890000343322754,11.829999923706055,2787226.0,10.914055824279785
2017-02-06,12.039999961853027,11.789999961853027,11.829999923706055,12.039999961853027,5917352.0,11.107797622680664
2017-02-07,12.039999961853027,11.90999984741211,12.039999961853027,11.960000038146973,4428176.0,11.033990859985352
2017-02-08,12.1899995803833,11.869999885559082,11.899999618530273,12.149999618530273,6741976.0,11.209280014038086
2017-02-09,12.260000228881836,12.100000381469727,12.130000114440918,12.170000076293945,6657049.0,11.227731704711914
2017-02-10,12.210000038146973,12.069999694824219,12.170000076293945,12.09000015258789,5558201.0,11.153925895690918
2017-02-13,12.170000076293945,12.020000457763672,12.0600004196167,12.09000015258789,6004454.0,11.153925895690918
2017-02-14,12.15999984741211,11.989999771118164,12.100000381469727,12.069999694824219,6573457.0,11.135473251342773
2017-02-15,12.09000015258789,11.869999885559082,12.0600004196167,11.880000114440918,7524684.0,10.960186004638672
2017-02-16,11.9399995803833,11.850000381469727,11.890000343322754,11.899999618530273,4705658.0,10.978636741638184
2017-02-17,12.010000228881836,11.859999656677246,11.930000305175781,11.880000114440918,5410598.0,10.960186004638672
2017-02-20,12.229999542236328,11.869999885559082,11.920000076293945,12.220000267028809,11095365.0,11.273860931396484
2017-02-21,12.239999771118164,12.109999656677246,12.239999771118164,12.180000305175781,7047441.0,11.236957550048828
2017-02-22,12.210000038146973,12.09000015258789,12.199999809265137,12.1899995803833,7381309.0,11.246183395385742
2017-02-23,12.350000381469727,12.0600004196167,12.140000343322754,12.3100004196167,11914154.0,11.356892585754395
2017-02-24,12.399999618530273,12.239999771118164,12.300000190734863,12.260000228881836,8228543.0,11.31076431274414
2017-02-27,12.350000381469727,12.130000114440918,12.300000190734863,12.170000076293945,6729525.0,11.227731704711914
2017-02-28,12.260000228881836,12.140000343322754,12.170000076293945,12.1899995803833,5147554.0,11.246183395385742
2017-03-01,12.25,12.149999618530273,12.170000076293945,12.220000267028809,6175124.0,11.273860931396484
2017-03-02,12.229999542236328,12.029999732971191,12.229999542236328,12.050000190734863,7139468.0,11.117022514343262
2017-03-03,12.119999885559082,11.979999542236328,12.020000457763672,12.079999923706055,6636169.0,11.14470100402832
2017-03-06,12.149999618530273,12.010000228881836,12.0600004196167,12.149999618530273,6671830.0,11.209280014038086
2017-03-07,12.3100004196167,12.100000381469727,12.140000343322754,12.279999732971191,10522656.0,11.329215049743652
2017-03-08,12.300000190734863,12.140000343322754,12.289999961853027,12.170000076293945,4745520.0,11.227731704711914
2017-03-09,12.15999984741211,12.020000457763672,12.149999618530273,12.029999732971191,4806111.0,11.09857177734375
2017-03-10,12.119999885559082,12.020000457763672,12.020000457763672,12.0600004196167,3001567.0,11.126249313354492
2017-03-13,12.119999885559082,11.899999618530273,12.029999732971191,12.09000015258789,5093050.0,11.153925895690918
2017-03-14,12.170000076293945,12.020000457763672,12.119999885559082,12.069999694824219,4470394.0,11.135473251342773
2017-03-15,12.09000015258789,12.029999732971191,12.050000190734863,12.069999694824219,2507834.0,11.135473251342773
2017-03-16,12.229999542236328,12.069999694824219,12.069999694824219,12.229999542236328,7843625.0,11.283084869384766
2017-03-17,12.300000190734863,12.130000114440918,12.239999771118164,12.140000343322754,8118836.0,11.200056076049805
2017-03-20,12.260000228881836,12.09000015258789,12.119999885559082,12.239999771118164,6586731.0,11.292311668395996
2017-03-21,12.350000381469727,12.180000305175781,12.199999809265137,12.34000015258789,10048495.0,11.38456916809082
2017-03-22,12.470000267028809,12.239999771118164,12.260000228881836,12.350000381469727,10373980.0,11.393795013427734
2017-03-23,12.5,12.239999771118164,12.359999656677246,12.369999885559082,13273241.0,11.412246704101562
2017-03-24,12.4399995803833,12.270000457763672,12.380000114440918,12.430000305175781,8607048.0,11.467601776123047
2017-03-27,12.449999809265137,12.270000457763672,12.40999984741211,12.300000190734863,8429918.0,11.34766674041748
2017-03-28,12.359999656677246,12.100000381469727,12.279999732971191,12.130000114440918,9634813.0,11.190828323364258
2017-03-29,12.180000305175781,11.979999542236328,12.149999618530273,11.979999542236328,7181898.0,11.05244255065918
2017-03-30,11.979999542236328,11.699999809265137,11.979999542236328,11.779999732971191,7727007.0,10.867927551269531
2017-03-31,11.859999656677246,11.649999618530273,11.779999732971191,11.770000457763672,6495209.0,10.858702659606934
2017-04-05,11.949999809265137,11.729999542236328,11.770000457763672,11.930000305175781,7875787.0,11.006314277648926
2017-04-06,12.029999732971191,11.869999885559082,11.949999809265137,11.970000267028809,6564065.0,11.043216705322266
2017-04-07,11.970000267028809,11.869999885559082,11.970000267028809,11.90999984741211,5048419.0,10.987861633300781
2017-04-10,11.930000305175781,11.619999885559082,11.930000305175781,11.649999618530273,10539484.0,10.747992515563965
2017-04-11,11.789999961853027,11.630000114440918,11.670000076293945,11.779999732971191,5442372.0,10.867927551269531
2017-04-12,11.789999961853027,11.680000305175781,11.770000457763672,11.739999771118164,4282340.0,10.831024169921875
2017-04-13,11.789999961853027,11.6899995803833,11.710000038146973,11.729999542236328,3840180.0,10.821797370910645
2017-04-14,11.739999771118164,11.5,11.729999542236328,11.510000228881836,6300347.0,10.618831634521484
2017-04-17,11.520000457763672,11.09000015258789,11.520000457763672,11.210000038146973,7730704.0,10.342060089111328
2017-04-18,11.319999694824219,11.100000381469727,11.229999542236328,11.15999984741211,7247979.0,10.295931816101074
2017-04-19,11.170000076293945,10.829999923706055,11.149999618530273,11.09000015258789,8990268.0,10.231350898742676
2017-04-20,11.489999771118164,11.0,11.09000015258789,11.380000114440918,12879494.0,10.498897552490234
2017-04-21,11.609999656677246,11.260000228881836,11.369999885559082,11.569999694824219,9209148.0,10.674185752868652
2017-04-24,11.479999542236328,11.100000381469727,11.449999809265137,11.140000343322754,7186249.0,10.277480125427246
2017-04-25,11.399999618530273,11.149999618530273,11.149999618530273,11.350000381469727,6899206.0,10.471220016479492
2017-04-26,11.390000343322754,11.180000305175781,11.350000381469727,11.239999771118164,3881295.0,10.369736671447754
2017-04-27,11.510000228881836,11.140000343322754,11.239999771118164,11.460000038146973,6724992.0,10.57270336151123
2017-04-28,11.670000076293945,11.319999694824219,11.5,11.40999984741211,7919845.0,10.526575088500977
2017-05-02,11.420000076293945,11.180000305175781,11.420000076293945,11.199999809265137,5800227.0,10.33283519744873
2017-05-03,11.220000267028809,10.989999771118164,11.199999809265137,11.079999923706055,8609193.0,10.222126007080078
2017-05-04,11.069999694824219,10.869999885559082,11.0600004196167,10.90999984741211,6924242.0,10.065288543701172
2017-05-05,10.970000267028809,10.649999618530273,10.880000114440918,10.65999984741211,7213400.0,9.834644317626953
2017-05-08,10.800000190734863,10.569999694824219,10.640000343322754,10.630000114440918,5936415.0,9.806967735290527
2017-05-09,10.800000190734863,10.619999885559082,10.640000343322754,10.739999771118164,3903176.0,9.90845012664795
2017-05-10,10.779999732971191,10.319999694824219,10.75,10.319999694824219,9635943.0,9.520968437194824
2017-05-11,10.399999618530273,10.079999923706055,10.199999809265137,10.359999656677246,4982676.0,9.55787181854248
2017-05-12,10.449999809265137,10.260000228881836,10.359999656677246,10.319999694824219,3382204.0,9.520968437194824
2017-05-15,10.430000305175781,10.1899995803833,10.369999885559082,10.220000267028809,4734058.0,9.428711891174316
2017-05-16,10.520000457763672,10.149999618530273,10.220000267028809,10.510000228881836,5851812.0,9.696258544921875
2017-05-17,10.609999656677246,10.399999618530273,10.529999732971191,10.460000038146973,5867864.0,9.650129318237305
2017-05-18,10.470000267028809,10.3100004196167,10.369999885559082,10.350000381469727,4416448.0,9.548646926879883
2017-05-19,10.399999618530273,10.289999961853027,10.359999656677246,10.380000114440918,2622274.0,9.576323509216309
2017-05-22,10.470000267028809,10.210000038146973,10.369999885559082,10.359999656677246,6240219.0,9.55787181854248
2017-05-23,10.4399995803833,10.210000038146973,10.300000190734863,10.279999732971191,5649228.0,9.484065055847168
2017-05-24,10.380000114440918,10.149999618530273,10.270000457763672,10.329999923706055,3284183.0,9.530195236206055
2017-05-25,10.460000038146973,10.260000228881836,10.369999885559082,10.420000076293945,3966959.0,9.613226890563965
2017-05-26,10.5,10.399999618530273,10.399999618530273,10.430000305175781,4746252.0,9.622453689575195
2017-05-31,10.65999984741211,10.420000076293945,10.600000381469727,10.430000305175781,7000491.0,9.622453689575195
2017-06-01,10.430000305175781,10.130000114440918,10.430000305175781,10.149999618530273,5159214.0,9.364130973815918
2017-06-02,10.34000015258789,10.039999961853027,10.149999618530273,10.3100004196167,3898214.0,9.511744499206543
2017-06-05,10.539999961853027,10.34000015258789,10.359999656677246,10.479999542236328,3587086.0,9.668581008911133
2017-06-06,10.550000190734863,10.4399995803833,10.470000267028809,10.5,1835456.0,9.687031745910645
2017-06-07,10.779999732971191,10.479999542236328,10.550000190734863,10.6899995803833,5656617.0,9.862321853637695
2017-06-08,10.770000457763672,10.529999732971191,10.680000305175781,10.619999885559082,6026607.0,9.797740936279297
2017-06-09,10.8100004196167,10.550000190734863,10.619999885559082,10.779999732971191,5017774.0,9.945352554321289
2017-06-12,10.920000076293945,10.6899995803833,10.720000267028809,10.720000267028809,5248304.0,9.889999389648438
2017-06-13,10.869999885559082,10.65999984741211,10.670000076293945,10.819999694824219,3794918.0,9.982255935668945
2017-06-14,11.170000076293945,10.760000228881836,10.8100004196167,11.109999656677246,13487111.0,10.249801635742188
2017-06-15,11.229999542236328,10.9399995803833,11.029999732971191,11.130000114440918,6943759.0,10.268254280090332
2017-06-16,11.210000038146973,11.029999732971191,11.140000343322754,11.140000343322754,3210734.0,10.277480125427246
2017-06-19,11.25,11.069999694824219,11.140000343322754,11.239999771118164,4971904.0,10.369736671447754
2017-06-20,11.279999732971191,11.050000190734863,11.239999771118164,11.119999885559082,3246890.0,10.259028434753418
2017-06-21,11.149999618530273,11.010000228881836,11.09000015258789,11.09000015258789,3411623.0,10.231350898742676
2017-06-22,11.140000343322754,10.970000267028809,11.09000015258789,11.050000190734863,5118679.0,10.194448471069336
2017-06-23,11.010000228881836,10.770000457763672,10.859999656677246,10.949999809265137,3844608.0,10.2412109375
2017-06-26,11.199999809265137,10.850000381469727,10.880000114440918,11.15999984741211,4838064.0,10.43761920928955
2017-06-27,11.359999656677246,11.130000114440918,11.130000114440918,11.199999809265137,3279863.0,10.475029945373535
2017-06-28,11.279999732971191,11.079999923706055,11.279999732971191,11.100000381469727,2127639.0,10.381503105163574
2017-06-29,11.319999694824219,11.100000381469727,11.149999618530273,11.210000038146973,3351027.0,10.484381675720215
2017-06-30,11.300000190734863,11.149999618530273,11.210000038146973,11.229999542236328,3038198.0,10.503087043762207
2017-07-03,11.350000381469727,11.220000267028809,11.300000190734863,11.289999961853027,4197285.0,10.5592041015625
2017-07-04,11.40999984741211,11.149999618530273,11.279999732971191,11.220000267028809,5804749.0,10.493735313415527
2017-07-05,11.229999542236328,10.890000343322754,11.220000267028809,10.989999771118164,11167685.0,10.278621673583984
2017-07-06,11.050000190734863,10.949999809265137,10.979999542236328,11.029999732971191,3908806.0,10.316033363342285
2017-07-07,11.149999618530273,10.850000381469727,11.0600004196167,11.0,4941151.0,10.287975311279297
2017-07-10,11.119999885559082,10.890000343322754,10.970000267028809,11.010000228881836,4955461.0,10.297327995300293
2017-07-11,11.199999809265137,10.970000267028809,11.020000457763672,11.0600004196167,5825314.0,10.34409236907959
2017-07-12,11.15999984741211,10.970000267028809,11.100000381469727,11.140000343322754,4642246.0,10.418912887573242
2017-07-13,11.210000038146973,11.09000015258789,11.140000343322754,11.199999809265137,3290447.0,10.475029945373535
2017-07-14,11.319999694824219,11.100000381469727,11.199999809265137,11.119999885559082,4794759.0,10.40020751953125
2017-07-17,11.100000381469727,10.550000190734863,11.0600004196167,10.569999694824219,7981545.0,9.885809898376465
2017-07-18,10.779999732971191,10.5600004196167,10.5600004196167,10.720000267028809,3277689.0,10.026100158691406
2017-07-19,10.899999618530273,10.699999809265137,10.800000190734863,10.890000343322754,2380802.0,10.185094833374023
2017-07-20,11.0,10.84000015258789,10.84000015258789,10.960000038146973,2901550.0,10.250564575195312
2017-07-21,10.989999771118164,10.880000114440918,10.960000038146973,10.9399995803833,1842131.0,10.23185920715332
2017-07-24,10.949999809265137,10.84000015258789,10.920000076293945,10.890000343322754,2939110.0,10.185094833374023
2017-07-25,11.100000381469727,10.890000343322754,10.90999984741211,11.010000228881836,4130067.0,10.297327995300293
2017-07-26,11.069999694824219,10.779999732971191,11.0,10.800000190734863,4202287.0,10.100921630859375
2017-07-27,10.9399995803833,10.670000076293945,10.800000190734863,10.890000343322754,3384792.0,10.185094833374023
2017-07-28,10.960000038146973,10.84000015258789,10.890000343322754,10.850000381469727,2767409.0,10.147685050964355
2017-07-31,10.9399995803833,10.850000381469727,10.859999656677246,10.920000076293945,2423620.0,10.213153839111328
2017-08-01,10.979999542236328,10.880000114440918,10.90999984741211,10.90999984741211,2701562.0,10.203801155090332
2017-08-02,10.9399995803833,10.779999732971191,10.90999984741211,10.789999961853027,3741046.0,10.091568946838379
2017-08-03,10.859999656677246,10.720000267028809,10.760000228881836,10.8100004196167,2493296.0,10.110274314880371
2017-08-04,10.869999885559082,10.770000457763672,10.859999656677246,10.789999961853027,2471921.0,10.091568946838379
2017-08-07,10.859999656677246,10.729999542236328,10.779999732971191,10.850000381469727,1849215.0,10.147685050964355
2017-08-08,10.890000343322754,10.760000228881836,10.890000343322754,10.819999694824219,2760136.0,10.119626998901367
2017-08-09,10.890000343322754,10.800000190734863,10.8100004196167,10.859999656677246,2965582.0,10.157036781311035
2017-08-10,10.920000076293945,10.720000267028809,10.869999885559082,10.800000190734863,2501108.0,10.100921630859375
2017-08-11,10.760000228881836,10.510000228881836,10.75,10.5600004196167,3497614.0,9.876457214355469
2017-08-14,10.850000381469727,10.600000381469727,10.600000381469727,10.829999923706055,2397071.0,10.128978729248047
2017-08-15,11.100000381469727,10.800000190734863,10.800000190734863,11.0,4601189.0,10.287975311279297
2017-08-16,11.130000114440918,10.949999809265137,10.949999809265137,11.0600004196167,4185375.0,10.34409236907959
2017-08-17,11.130000114440918,10.989999771118164,11.010000228881836,11.069999694824219,2345998.0,10.35344409942627
2017-08-18,11.09000015258789,10.899999618530273,11.09000015258789,11.0,2675385.0,10.287975311279297
2017-08-21,11.119999885559082,10.9399995803833,11.0,11.079999923706055,3055114.0,10.362796783447266
2017-08-22,11.109999656677246,11.010000228881836,11.109999656677246,11.0600004196167,2340810.0,10.34409236907959
2017-08-23,11.09000015258789,10.949999809265137,11.0600004196167,11.079999923706055,2536882.0,10.362796783447266
2017-08-24,11.079999923706055,10.970000267028809,11.079999923706055,11.029999732971191,2397030.0,10.316033363342285
2017-08-25,11.260000228881836,11.050000190734863,11.0600004196167,11.199999809265137,6339088.0,10.475029945373535
2017-08-28,11.260000228881836,11.149999618530273,11.149999618530273,11.239999771118164,3662812.0,10.512439727783203
2017-08-29,11.300000190734863,11.119999885559082,11.229999542236328,11.149999618530273,3009847.0,10.428265571594238
2017-08-30,11.380000114440918,11.170000076293945,11.170000076293945,11.329999923706055,6003030.0,10.596613883972168
2017-08-31,11.479999542236328,11.289999961853027,11.34000015258789,11.359999656677246,4225045.0,10.624671936035156
2017-09-01,11.399999618530273,11.260000228881836,11.350000381469727,11.359999656677246,4510155.0,10.624671936035156
2017-09-04,11.489999771118164,11.329999923706055,11.329999923706055,11.449999809265137,4920647.0,10.708847045898438
2017-09-05,11.789999961853027,11.420000076293945,11.489999771118164,11.6899995803833,10469074.0,10.933311462402344
2017-09-06,11.770000457763672,11.600000381469727,11.65999984741211,11.640000343322754,5138803.0,10.88654899597168
2017-09-07,11.720000267028809,11.529999732971191,11.649999618530273,11.550000190734863,3789725.0,10.802373886108398
2017-09-08,11.640000343322754,11.470000267028809,11.550000190734863,11.59000015258789,3592558.0,10.839784622192383
2017-09-11,11.770000457763672,11.5600004196167,11.579999923706055,11.65999984741211,4818470.0,10.905254364013672
2017-09-12,11.710000038146973,11.520000457763672,11.670000076293945,11.569999694824219,3301628.0,10.82107925415039
2017-09-13,11.619999885559082,11.399999618530273,11.600000381469727,11.5,4633052.0,10.755610466003418
2017-09-14,11.59000015258789,11.449999809265137,11.529999732971191,11.569999694824219,4925846.0,10.82107925415039
2017-09-15,11.720000267028809,11.5,11.5600004196167,11.609999656677246,4321280.0,10.858489990234375
2017-09-18,11.979999542236328,11.609999656677246,11.609999656677246,11.880000114440918,7264388.0,11.111014366149902
2017-09-19,12.050000190734863,11.770000457763672,11.899999618530273,11.8100004196167,5140026.0,11.045544624328613
2017-09-20,11.869999885559082,11.760000228881836,11.829999923706055,11.84000015258789,2172070.0,11.073602676391602
2017-09-21,11.930000305175781,11.770000457763672,11.859999656677246,11.800000190734863,2517759.0,11.036191940307617
2017-09-22,11.869999885559082,11.600000381469727,11.760000228881836,11.850000381469727,2799425.0,11.082955360412598
2017-09-25,11.880000114440918,11.710000038146973,11.770000457763672,11.729999542236328,2367648.0,10.970722198486328
2017-09-26,11.819999694824219,11.640000343322754,11.760000228881836,11.720000267028809,3987907.0,10.961370468139648
2017-09-27,11.770000457763672,11.65999984741211,11.680000305175781,11.699999809265137,1841564.0,10.942665100097656
2017-09-28,11.760000228881836,11.630000114440918,11.760000228881836,11.640000343322754,2290049.0,10.88654899597168
2017-09-29,11.800000190734863,11.630000114440918,11.699999809265137,11.729999542236328,2934623.0,10.970722198486328
2017-10-09,12.109999656677246,11.800000190734863,11.8100004196167,12.0600004196167,7358365.0,11.279362678527832
2017-10-10,12.229999542236328,11.979999542236328,12.079999923706055,12.09000015258789,9666510.0,11.307419776916504
2017-10-11,12.5,12.069999694824219,12.100000381469727,12.329999923706055,14822297.0,11.531885147094727
2017-10-12,12.40999984741211,12.180000305175781,12.300000190734863,12.300000190734863,4264391.0,11.503827095031738
2017-10-13,12.359999656677246,12.170000076293945,12.260000228881836,12.239999771118164,3827040.0,11.447710037231445
2017-10-16,12.289999961853027,11.970000267028809,12.239999771118164,12.270000457763672,8070485.0,11.47576904296875
2017-10-17,12.25,12.0600004196167,12.239999771118164,12.09000015258789,5001637.0,11.307419776916504
2017-10-18,12.180000305175781,11.979999542236328,12.029999732971191,12.09000015258789,4412986.0,11.307419776916504
2017-10-19,12.300000190734863,12.029999732971191,12.0600004196167,12.119999885559082,7036722.0,11.335477828979492
2017-10-20,12.109999656677246,11.970000267028809,12.079999923706055,12.010000228881836,4370785.0,11.232599258422852
2017-10-23,12.380000114440918,12.029999732971191,12.0600004196167,12.380000114440918,8156264.0,11.578649520874023
2017-10-24,12.520000457763672,12.260000228881836,12.279999732971191,12.3100004196167,7637603.0,11.513179779052734
2017-10-25,12.369999885559082,12.210000038146973,12.319999694824219,12.34000015258789,4352156.0,11.541237831115723
2017-10-26,12.460000038146973,12.229999542236328,12.3100004196167,12.40999984741211,7620217.0,11.606706619262695
2017-10-27,12.149999618530273,11.649999618530273,12.149999618530273,11.720000267028809,24696640.0,10.961370468139648
2017-10-30,11.8100004196167,11.380000114440918,11.699999809265137,11.399999618530273,7863069.0,10.662083625793457
2017-10-31,11.640000343322754,11.460000038146973,11.460000038146973,11.520000457763672,5327792.0,10.774316787719727
2017-11-01,11.5600004196167,11.239999771118164,11.5600004196167,11.359999656677246,6874491.0,10.624671936035156
2017-11-02,11.359999656677246,11.140000343322754,11.319999694824219,11.260000228881836,4068899.0,10.531146049499512
2017-11-03,11.279999732971191,10.859999656677246,11.260000228881836,10.960000038146973,7664980.0,10.250564575195312
2017-11-06,11.1899995803833,10.90999984741211,10.970000267028809,11.029999732971191,8554929.0,10.316033363342285
2017-11-07,11.1899995803833,10.949999809265137,11.020000457763672,11.069999694824219,6278550.0,10.35344409942627
2017-11-08,11.180000305175781,11.0600004196167,11.0600004196167,11.170000076293945,5709575.0,10.44697093963623
2017-11-09,11.210000038146973,10.979999542236328,11.15999984741211,11.010000228881836,4979075.0,10.297327995300293
2017-11-10,11.020000457763672,10.670000076293945,11.020000457763672,10.8100004196167,13001009.0,10.110274314880371
2017-11-13,10.9399995803833,10.770000457763672,10.800000190734863,10.829999923706055,4657199.0,10.128978729248047
2017-11-14,10.899999618530273,10.760000228881836,10.829999923706055,10.829999923706055,5417069.0,10.128978729248047
2017-11-15,11.079999923706055,10.760000228881836,10.829999923706055,10.949999809265137,6477724.0,10.2412109375
2017-11-16,10.979999542236328,10.869999885559082,10.899999618530273,10.920000076293945,4610571.0,10.213153839111328
2017-11-17,10.899999618530273,10.5,10.8100004196167,10.65999984741211,9420786.0,9.96998405456543
2017-11-20,10.65999984741211,10.380000114440918,10.649999618530273,10.479999542236328,6574929.0,9.801633834838867
2017-11-21,10.5600004196167,10.010000228881836,10.460000038146973,10.229999542236328,10721009.0,9.567816734313965
2017-11-22,10.3100004196167,10.170000076293945,10.239999771118164,10.270000457763672,4647803.0,9.605228424072266
2017-11-23,10.279999732971191,10.0,10.260000228881836,10.069999694824219,6228307.0,9.418173789978027
2017-11-24,10.140000343322754,9.9399995803833,10.069999694824219,10.039999961853027,3431134.0,9.390114784240723
2017-11-27,10.25,9.979999542236328,10.050000190734863,10.109999656677246,3323822.0,9.455584526062012
2017-11-28,10.1899995803833,10.050000190734863,10.15999984741211,10.180000305175781,1894282.0,9.5210542678833
2017-11-29,10.180000305175781,9.880000114440918,10.180000305175781,9.989999771118164,5670454.0,9.343352317810059
2017-11-30,10.079999923706055,9.960000038146973,10.0,10.029999732971191,2465970.0,9.380763053894043
2017-12-01,10.100000381469727,9.970000267028809,9.979999542236328,10.079999923706055,3903181.0,9.427526473999023
2017-12-04,10.119999885559082,9.989999771118164,10.079999923706055,10.020000457763672,2783537.0,9.371410369873047
2017-12-05,10.029999732971191,9.529999732971191,9.970000267028809,9.65999984741211,5719873.0,9.034712791442871
2017-12-06,9.84000015258789,9.59000015258789,9.670000076293945,9.800000190734863,2862860.0,9.165650367736816
2017-12-07,9.949999809265137,9.609999656677246,9.800000190734863,9.890000343322754,2911119.0,9.249825477600098
2017-12-08,9.979999542236328,9.819999694824219,9.84000015258789,9.90999984741211,1759000.0,9.26853084564209
2017-12-11,10.020000457763672,9.90999984741211,9.90999984741211,9.989999771118164,3073379.0,9.343352317810059
2017-12-12,10.15999984741211,9.979999542236328,10.020000457763672,10.050000190734863,5725019.0,9.399468421936035
2017-12-13,10.100000381469727,9.960000038146973,10.050000190734863,10.029999732971191,2351111.0,9.380763053894043
2017-12-14,10.029999732971191,9.930000305175781,10.010000228881836,9.979999542236328,1858587.0,9.333998680114746
2017-12-15,10.029999732971191,9.850000381469727,9.979999542236328,9.880000114440918,1878082.0,9.240472793579102
2017-12-18,9.970000267028809,9.609999656677246,9.829999923706055,9.710000038146973,2963206.0,9.081477165222168
2017-12-19,9.829999923706055,9.6899995803833,9.6899995803833,9.779999732971191,2879370.0,9.146944999694824
2017-12-20,9.84000015258789,9.6899995803833,9.75,9.770000457763672,1937400.0,9.137593269348145
2017-12-21,9.789999961853027,9.670000076293945,9.739999771118164,9.729999542236328,2348478.0,9.100181579589844
2017-12-22,9.829999923706055,9.699999809265137,9.760000228881836,9.819999694824219,3525750.0,9.184355735778809
2017-12-25,9.789999961853027,9.510000228881836,9.789999961853027,9.520000457763672,4647149.0,8.903775215148926
2017-12-26,9.619999885559082,9.470000267028809,9.520000457763672,9.5600004196167,2897869.0,8.94118595123291
2017-12-27,9.75,9.300000190734863,9.699999809265137,9.350000381469727,7185727.0,8.744779586791992
2017-12-28,9.369999885559082,9.220000267028809,9.300000190734863,9.25,4284083.0,8.651252746582031
2017-12-29,9.34000015258789,9.210000038146973,9.260000228881836,9.300000190734863,4449110.0,8.698015213012695
2018-01-02,9.470000267028809,9.229999542236328,9.300000190734863,9.449999809265137,5920775.0,8.838306427001953
2018-01-03,9.5600004196167,9.40999984741211,9.430000305175781,9.539999961853027,3692810.0,8.922479629516602
2018-01-04,9.579999923706055,9.489999771118164,9.5,9.529999732971191,2679200.0,8.913127899169922
2018-01-05,9.6899995803833,9.470000267028809,9.510000228881836,9.600000381469727,3896136.0,8.978596687316895
2018-01-08,9.65999984741211,9.550000190734863,9.5600004196167,9.619999885559082,2647670.0,8.997302055358887
2018-01-09,9.739999771118164,9.600000381469727,9.640000343322754,9.6899995803833,3555373.0,9.062771797180176
2018-01-10,9.729999542236328,9.479999542236328,9.729999542236328,9.510000228881836,3286429.0,8.89442253112793
2018-01-11,9.5600004196167,9.390000343322754,9.550000190734863,9.460000038146973,3820212.0,8.84765911102295
2018-01-12,9.579999923706055,9.430000305175781,9.449999809265137,9.449999809265137,3016279.0,8.838306427001953
2018-01-15,9.649999618530273,9.359999656677246,9.449999809265137,9.420000076293945,6372573.0,8.810247421264648
2018-01-16,9.420000076293945,9.020000457763672,9.420000076293945,9.100000381469727,12332265.0,8.510961532592773
2018-01-17,9.140000343322754,8.90999984741211,9.100000381469727,9.140000343322754,6229165.0,8.548372268676758
2018-01-18,9.100000381469727,9.0,9.100000381469727,9.0600004196167,4073199.0,8.473550796508789
2018-01-19,9.210000038146973,9.050000190734863,9.09000015258789,9.119999885559082,5930087.0,8.529666900634766
2018-01-22,9.180000305175781,9.050000190734863,9.109999656677246,9.15999984741211,3258662.0,8.567076683044434
2018-01-23,9.229999542236328,9.130000114440918,9.170000076293945,9.170000076293945,3110580.0,8.576430320739746
2018-01-24,9.199999809265137,9.100000381469727,9.15999984741211,9.15999984741211,3414418.0,8.567076683044434
2018-01-25,9.220000267028809,9.09000015258789,9.170000076293945,9.109999656677246,5260162.0,8.52031421661377
2018-01-26,9.170000076293945,9.069999694824219,9.09000015258789,9.100000381469727,3984120.0,8.510961532592773
2018-01-29,9.130000114440918,8.880000114440918,9.119999885559082,8.970000267028809,6047793.0,8.389376640319824
2018-01-30,8.989999771118164,8.859999656677246,8.90999984741211,8.880000114440918,3923237.0,8.305201530456543
2018-01-31,8.880000114440918,8.789999961853027,8.819999694824219,8.800000190734863,4391738.0,8.230380058288574
2018-02-01,8.84000015258789,8.399999618530273,8.800000190734863,8.40999984741211,7362886.0,7.865624904632568
2018-02-02,8.399999618530273,7.920000076293945,8.399999618530273,8.329999923706055,11748097.0,7.790802955627441
2018-02-05,8.25,8.109999656677246,8.210000038146973,8.1899995803833,4262529.0,7.659864902496338
2018-02-06,8.149999618530273,7.809999942779541,8.149999618530273,7.820000171661377,7582538.0,7.313815116882324
2018-02-07,8.470000267028809,8.0600004196167,8.300000190734863,8.350000381469727,12933381.0,7.80950927734375
2018-02-08,8.720000267028809,8.220000267028809,8.220000267028809,8.65999984741211,9692523.0,8.099441528320312
2018-02-09,8.59000015258789,8.119999885559082,8.5,8.350000381469727,8643686.0,7.80950927734375
2018-02-12,8.649999618530273,8.300000190734863,8.300000190734863,8.5600004196167,5230339.0,8.005915641784668
2018-02-13,8.619999885559082,8.449999809265137,8.5600004196167,8.489999771118164,5409699.0,7.940446853637695
2018-02-14,8.479999542236328,8.359999656677246,8.479999542236328,8.420000076293945,2929494.0,7.874977111816406
2018-02-22,8.569999694824219,8.420000076293945,8.420000076293945,8.539999961853027,3211755.0,7.987209320068359
2018-02-23,8.699999809265137,8.510000228881836,8.5600004196167,8.6899995803833,3855595.0,8.1274995803833
2018-02-26,9.010000228881836,8.779999732971191,8.779999732971191,8.989999771118164,7252091.0,8.408082008361816
2018-02-27,9.079999923706055,8.9399995803833,9.079999923706055,8.960000038146973,7618439.0,8.380023956298828
2018-02-28,9.050000190734863,8.850000381469727,8.90999984741211,8.979999542236328,4470625.0,8.398728370666504
2018-03-01,9.020000457763672,8.880000114440918,8.899999618530273,8.949999809265137,4633068.0,8.370670318603516
2018-03-02,8.930000305175781,8.789999961853027,8.930000305175781,8.84000015258789,3407005.0,8.267791748046875
2018-03-05,8.920000076293945,8.760000228881836,8.84000015258789,8.770000457763672,4364200.0,8.202322959899902
2018-03-06,9.0600004196167,8.75,8.779999732971191,9.0600004196167,11448808.0,8.473550796508789
2018-03-07,9.449999809265137,8.949999809265137,9.029999732971191,9.329999923706055,12120365.0,8.72607421875
2018-03-08,9.880000114440918,9.270000457763672,9.3100004196167,9.760000228881836,15401668.0,9.128239631652832
2018-03-09,9.829999923706055,9.609999656677246,9.760000228881836,9.789999961853027,8237654.0,9.15629768371582
2018-03-12,9.859999656677246,9.609999656677246,9.789999961853027,9.75,8679362.0,9.118887901306152
2018-03-13,9.760000228881836,9.479999542236328,9.739999771118164,9.510000228881836,10318991.0,8.89442253112793
2018-03-14,9.609999656677246,9.34000015258789,9.5,9.479999542236328,8167115.0,8.866363525390625
2018-03-15,9.579999923706055,9.399999618530273,9.470000267028809,9.5,3674256.0,8.885069847106934
2018-03-16,9.569999694824219,9.430000305175781,9.489999771118164,9.520000457763672,3230958.0,8.903775215148926
2018-03-19,9.619999885559082,9.350000381469727,9.5,9.390000343322754,4749947.0,8.782190322875977
2018-03-20,9.960000038146973,9.329999923706055,9.359999656677246,9.90999984741211,18443404.0,9.26853084564209
2018-03-21,9.920000076293945,9.670000076293945,9.869999885559082,9.789999961853027,12570983.0,9.15629768371582
2018-03-22,9.800000190734863,9.539999961853027,9.760000228881836,9.619999885559082,5717892.0,8.997302055358887
2018-03-23,9.609999656677246,9.09000015258789,9.180000305175781,9.180000305175781,10577028.0,8.585783004760742
2018-03-26,9.5,9.130000114440918,9.170000076293945,9.40999984741211,5249381.0,8.800894737243652
2018-03-27,9.979999542236328,9.40999984741211,9.489999771118164,9.819999694824219,9781496.0,9.184355735778809
2018-03-28,9.960000038146973,9.630000114440918,9.770000457763672,9.670000076293945,7321316.0,9.044065475463867
2018-03-29,9.710000038146973,9.529999732971191,9.649999618530273,9.630000114440918,6966970.0,9.006654739379883
2018-03-30,9.899999618530273,9.640000343322754,9.640000343322754,9.779999732971191,8362898.0,9.146944999694824
2018-04-02,9.829999923706055,9.579999923706055,9.699999809265137,9.699999809265137,8184638.0,9.072123527526855
2018-04-03,9.649999618530273,9.380000114440918,9.649999618530273,9.510000228881836,4704404.0,8.89442253112793
2018-04-04,10.050000190734863,9.5600004196167,9.600000381469727,9.84000015258789,15050888.0,9.203062057495117
2018-04-09,9.859999656677246,9.649999618530273,9.779999732971191,9.779999732971191,8670641.0,9.146944999694824
2018-04-10,10.300000190734863,9.609999656677246,9.739999771118164,10.279999732971191,16545038.0,9.614580154418945
2018-04-11,10.300000190734863,10.09000015258789,10.270000457763672,10.289999961853027,13637423.0,9.623932838439941
2018-04-12,10.630000114440918,10.149999618530273,10.279999732971191,10.489999771118164,16092532.0,9.81098747253418
2018-04-13,10.779999732971191,10.25,10.649999618530273,10.289999961853027,12773512.0,9.623932838439941
2018-04-16,10.289999961853027,9.800000190734863,10.289999961853027,10.039999961853027,9915324.0,9.390114784240723
2018-04-17,10.100000381469727,9.600000381469727,10.0600004196167,9.609999656677246,8608109.0,8.98794937133789
2018-04-18,9.90999984741211,9.40999984741211,9.649999618530273,9.850000381469727,7935079.0,9.212414741516113
2018-04-19,9.869999885559082,9.710000038146973,9.789999961853027,9.760000228881836,3537004.0,9.128239631652832
2018-04-20,9.75,9.449999809265137,9.729999542236328,9.5600004196167,4082125.0,8.94118595123291
2018-04-23,9.75,9.420000076293945,9.470000267028809,9.510000228881836,4725195.0,8.89442253112793
2018-04-24,9.739999771118164,9.510000228881836,9.510000228881836,9.649999618530273,3253963.0,9.025360107421875
2018-04-25,9.84000015258789,9.59000015258789,9.59000015258789,9.8100004196167,3105812.0,9.175004959106445
2018-04-26,9.850000381469727,9.300000190734863,9.779999732971191,9.390000343322754,7658070.0,8.782190322875977
2018-04-27,9.890000343322754,9.359999656677246,9.449999809265137,9.75,7650511.0,9.118887901306152
2018-05-02,9.979999542236328,9.6899995803833,9.75,9.90999984741211,5881991.0,9.26853084564209
2018-05-03,10.289999961853027,9.649999618530273,9.949999809265137,10.220000267028809,12715764.0,9.558465003967285
2018-05-04,10.210000038146973,9.90999984741211,10.100000381469727,9.9399995803833,9203356.0,9.296588897705078
2018-05-07,10.329999923706055,9.880000114440918,10.0,10.270000457763672,10401760.0,9.605228424072266
2018-05-08,10.350000381469727,10.130000114440918,10.270000457763672,10.199999809265137,9279835.0,9.539758682250977
2018-05-09,10.369999885559082,10.0600004196167,10.170000076293945,10.119999885559082,8382023.0,9.464937210083008
2018-05-10,10.399999618530273,10.050000190734863,10.170000076293945,10.390000343322754,9199869.0,9.717460632324219
2018-05-11,10.4399995803833,10.069999694824219,10.399999618530273,10.170000076293945,8494209.0,9.511700630187988
2018-05-14,10.15999984741211,9.880000114440918,10.050000190734863,10.079999923706055,7451619.0,9.427526473999023
2018-05-15,10.100000381469727,9.819999694824219,10.029999732971191,9.9399995803833,9805882.0,9.296588897705078
2018-05-16,10.239999771118164,9.84000015258789,9.949999809265137,10.1899995803833,10604773.0,9.530406951904297
2018-05-17,10.220000267028809,10.010000228881836,10.149999618530273,10.050000190734863,7489992.0,9.399468421936035
2018-05-18,10.09000015258789,9.899999618530273,10.050000190734863,10.050000190734863,4817371.0,9.399468421936035
2018-05-21,10.130000114440918,10.0,10.100000381469727,10.039999961853027,4411525.0,9.390114784240723
2018-05-22,10.3100004196167,9.979999542236328,9.989999771118164,10.25,12273660.0,9.586523056030273
2018-05-23,10.4399995803833,10.15999984741211,10.229999542236328,10.170000076293945,10801326.0,9.511700630187988
2018-05-24,10.489999771118164,10.130000114440918,10.270000457763672,10.430000305175781,11505657.0,9.75487232208252
2018-05-25,10.739999771118164,10.380000114440918,10.399999618530273,10.550000190734863,16029465.0,9.867104530334473
2018-05-28,10.680000305175781,10.25,10.510000228881836,10.550000190734863,13103751.0,9.867104530334473
2018-05-29,10.760000228881836,10.0600004196167,10.550000190734863,10.100000381469727,14419397.0,9.446232795715332
2018-05-30,10.029999732971191,9.680000305175781,9.960000038146973,9.699999809265137,11945766.0,9.072123527526855
2018-05-31,10.020000457763672,9.75,9.75,9.920000076293945,7043977.0,9.27788257598877
2018-06-01,10.0,9.470000267028809,9.920000076293945,9.619999885559082,7949755.0,8.997302055358887
2018-06-04,9.699999809265137,9.449999809265137,9.600000381469727,9.670000076293945,5014942.0,9.044065475463867
2018-06-05,9.850000381469727,9.630000114440918,9.670000076293945,9.829999923706055,4372468.0,9.193709373474121
2018-06-06,9.829999923706055,9.65999984741211,9.75,9.779999732971191,4479625.0,9.146944999694824
2018-06-07,9.699999809265137,9.449999809265137,9.6899995803833,9.520000457763672,3784958.0,9.042463302612305
2018-06-08,9.5600004196167,9.199999809265137,9.5,9.359999656677246,6416090.0,8.890488624572754
2018-06-11,9.420000076293945,9.1899995803833,9.420000076293945,9.220000267028809,5594227.0,8.757511138916016
2018-06-12,9.380000114440918,9.170000076293945,9.25,9.3100004196167,6721717.0,8.842997550964355
2018-06-13,9.270000457763672,9.050000190734863,9.25,9.100000381469727,5070225.0,8.64353084564209
2018-06-14,9.1899995803833,9.0,9.09000015258789,9.010000228881836,3751008.0,8.558045387268066
2018-06-15,9.079999923706055,8.829999923706055,9.079999923706055,8.970000267028809,7409358.0,8.520051956176758
2018-06-19,8.960000038146973,8.300000190734863,8.800000190734863,8.479999542236328,6119624.0,8.054630279541016
2018-06-20,8.720000267028809,8.430000305175781,8.449999809265137,8.649999618530273,4234552.0,8.216103553771973
2018-06-21,8.979999542236328,8.600000381469727,8.649999618530273,8.859999656677246,7073455.0,8.415569305419922
2018-06-22,8.970000267028809,8.729999542236328,8.729999542236328,8.949999809265137,4653722.0,8.501054763793945
2018-06-25,9.140000343322754,8.829999923706055,8.949999809265137,8.880000114440918,3650062.0,8.434566497802734
2018-06-26,8.979999542236328,8.770000457763672,8.819999694824219,8.899999618530273,1988600.0,8.45356273651123
2018-06-27,8.9399995803833,8.710000038146973,8.880000114440918,8.75,1985700.0,8.311087608337402
2018-06-28,8.819999694824219,8.640000343322754,8.699999809265137,8.640000343322754,2849187.0,8.206604957580566
2018-06-29,8.979999542236328,8.640000343322754,8.640000343322754,8.90999984741211,3266337.0,8.463061332702637
2018-07-02,9.020000457763672,8.75,8.930000305175781,8.770000457763672,2911652.0,8.330084800720215
2018-07-03,8.899999618530273,8.710000038146973,8.84000015258789,8.899999618530273,4470102.0,8.45356273651123
2018-07-04,8.880000114440918,8.630000114440918,8.880000114440918,8.739999771118164,3609218.0,8.30158805847168
2018-07-05,8.8100004196167,8.550000190734863,8.680000305175781,8.609999656677246,3176265.0,8.178110122680664
2018-07-06,8.6899995803833,8.329999923706055,8.670000076293945,8.390000343322754,4337175.0,7.969145774841309
2018-07-09,8.880000114440918,8.390000343322754,8.4399995803833,8.699999809265137,6856365.0,8.263594627380371
2018-07-10,9.0600004196167,8.680000305175781,8.699999809265137,9.0,11788998.0,8.54854679107666
2018-07-11,9.050000190734863,8.819999694824219,8.90999984741211,9.0,6830844.0,8.54854679107666
2018-07-12,9.520000457763672,8.989999771118164,8.989999771118164,9.380000114440918,13409158.0,8.909485816955566
2018-07-13,9.770000457763672,9.3100004196167,9.319999694824219,9.539999961853027,10916797.0,9.0614595413208
2018-07-16,9.84000015258789,9.510000228881836,9.539999961853027,9.670000076293945,6859650.0,9.18493938446045
2018-07-17,9.789999961853027,9.470000267028809,9.680000305175781,9.729999542236328,7194789.0,9.241929054260254
2018-07-18,10.010000228881836,9.65999984741211,9.670000076293945,9.8100004196167,8262953.0,9.317916870117188
2018-07-19,9.890000343322754,9.550000190734863,9.800000190734863,9.710000038146973,5543845.0,9.222932815551758
2018-07-20,9.8100004196167,9.640000343322754,9.800000190734863,9.699999809265137,5178729.0,9.213433265686035
2018-07-23,9.59000015258789,9.220000267028809,9.5,9.390000343322754,10453938.0,8.918984413146973
2018-07-24,9.649999618530273,9.239999771118164,9.390000343322754,9.489999771118164,7628301.0,9.013967514038086
2018-07-25,10.170000076293945,9.430000305175781,9.4399995803833,10.050000190734863,11391593.0,9.545878410339355
2018-07-26,10.229999542236328,9.880000114440918,10.050000190734863,10.029999732971191,8209543.0,9.526881217956543
2018-07-27,9.979999542236328,9.75,9.920000076293945,9.850000381469727,5628986.0,9.355910301208496
2018-07-30,9.829999923706055,9.569999694824219,9.800000190734863,9.630000114440918,4632433.0,9.14694595336914
2018-07-31,9.739999771118164,9.520000457763672,9.649999618530273,9.619999885559082,4318051.0,9.137446403503418
2018-08-01,9.680000305175781,9.449999809265137,9.579999923706055,9.5,4130134.0,9.023466110229492
2018-08-02,9.510000228881836,9.199999809265137,9.399999618530273,9.470000267028809,3309850.0,8.99497127532959
2018-08-03,9.520000457763672,9.199999809265137,9.40999984741211,9.319999694824219,4574938.0,8.852495193481445
2018-08-06,9.329999923706055,8.960000038146973,9.300000190734863,9.0600004196167,5550740.0,8.605537414550781
2018-08-07,9.34000015258789,8.859999656677246,9.130000114440918,9.289999961853027,3538150.0,8.824000358581543
2018-08-08,9.350000381469727,9.199999809265137,9.279999732971191,9.279999732971191,2619468.0,8.814501762390137
2018-08-09,9.619999885559082,9.119999885559082,9.220000267028809,9.479999542236328,5003338.0,9.00446891784668
2018-08-10,9.609999656677246,9.130000114440918,9.470000267028809,9.479999542236328,8508331.0,9.00446891784668
2018-08-13,9.609999656677246,9.239999771118164,9.359999656677246,9.59000015258789,5366726.0,9.108952522277832
2018-08-14,9.550000190734863,9.350000381469727,9.550000190734863,9.420000076293945,2537939.0,8.947479248046875
2018-08-15,9.449999809265137,9.199999809265137,9.40999984741211,9.270000457763672,2534855.0,8.805004119873047
2018-08-16,9.300000190734863,9.109999656677246,9.270000457763672,9.199999809265137,3270115.0,8.738513946533203
2018-08-17,9.25,8.979999542236328,9.25,9.079999923706055,4076671.0,8.624533653259277
2018-08-20,9.050000190734863,8.649999618530273,9.010000228881836,8.800000190734863,4687482.0,8.3585786819458
2018-08-21,8.949999809265137,8.800000190734863,8.880000114440918,8.920000076293945,2924354.0,8.472559928894043
2018-08-22,8.90999984741211,8.649999618530273,8.880000114440918,8.680000305175781,5086684.0,8.244598388671875
2018-08-23,8.800000190734863,8.649999618530273,8.699999809265137,8.710000038146973,2089700.0,8.273094177246094
2018-08-24,8.710000038146973,8.359999656677246,8.699999809265137,8.420000076293945,9200251.0,7.997640132904053
2018-08-27,8.649999618530273,8.380000114440918,8.420000076293945,8.649999618530273,8774366.0,8.216103553771973
2018-08-28,8.699999809265137,8.40999984741211,8.65999984741211,8.460000038146973,8826532.0,8.03563404083252
2018-08-29,8.479999542236328,8.3100004196167,8.470000267028809,8.34000015258789,5666224.0,7.9216532707214355
2018-08-30,8.75,8.319999694824219,8.40999984741211,8.729999542236328,13386667.0,8.29209041595459
2018-08-31,8.649999618530273,8.449999809265137,8.649999618530273,8.539999961853027,8284175.0,8.111620903015137
2018-09-03,8.510000228881836,8.300000190734863,8.510000228881836,8.359999656677246,6577090.0,7.940649509429932
2018-09-04,8.5600004196167,8.34000015258789,8.359999656677246,8.489999771118164,6107170.0,8.064128875732422
2018-09-05,8.609999656677246,8.350000381469727,8.489999771118164,8.369999885559082,6225070.0,7.950148582458496
2018-09-06,8.65999984741211,8.350000381469727,8.369999885559082,8.59000015258789,9148169.0,8.159113883972168
2018-09-07,8.739999771118164,8.510000228881836,8.579999923706055,8.6899995803833,8200627.0,8.254096984863281
2018-09-10,8.779999732971191,8.539999961853027,8.779999732971191,8.59000015258789,4905187.0,8.159113883972168
2018-09-11,8.649999618530273,8.329999923706055,8.510000228881836,8.460000038146973,5698273.0,8.03563404083252
2018-09-12,8.479999542236328,8.130000114440918,8.4399995803833,8.40999984741211,6287543.0,7.988142013549805
2018-09-13,8.529999732971191,8.069999694824219,8.479999542236328,8.239999771118164,7581441.0,7.826669216156006
2018-09-14,8.239999771118164,8.029999732971191,8.220000267028809,8.069999694824219,5298000.0,7.665196895599365
2018-09-17,8.050000190734863,7.889999866485596,8.050000190734863,7.940000057220459,2412930.0,7.541718006134033
2018-09-18,8.0600004196167,7.869999885559082,7.929999828338623,8.0600004196167,2307669.0,7.655699253082275
2018-09-19,8.15999984741211,7.980000019073486,8.010000228881836,8.09000015258789,3005995.0,7.684194087982178
2018-09-20,8.130000114440918,8.020000457763672,8.079999923706055,8.029999732971191,1753759.0,7.627203464508057
2018-09-21,8.170000076293945,7.96999979019165,8.020000457763672,8.15999984741211,3878715.0,7.7506818771362305
2018-09-25,8.319999694824219,8.09000015258789,8.130000114440918,8.289999961853027,5541764.0,7.874161720275879
2018-09-26,8.380000114440918,8.239999771118164,8.239999771118164,8.300000190734863,3484188.0,7.883659839630127
2018-09-27,8.350000381469727,8.180000305175781,8.289999961853027,8.270000457763672,4430072.0,7.855165481567383
2018-09-28,8.329999923706055,8.210000038146973,8.210000038146973,8.289999961853027,3912847.0,7.874161720275879
2018-10-08,8.279999732971191,8.100000381469727,8.239999771118164,8.100000381469727,2925103.0,7.693692684173584
2018-10-09,8.229999542236328,8.050000190734863,8.130000114440918,8.100000381469727,2659603.0,7.693692684173584
2018-10-10,8.15999984741211,8.039999961853027,8.119999885559082,8.109999656677246,1446302.0,7.703190326690674
2018-10-11,8.119999885559082,7.679999828338623,7.900000095367432,7.679999828338623,7716999.0,7.294759750366211
2018-10-12,7.760000228881836,7.179999828338623,7.679999828338623,7.480000019073486,6021650.0,7.10479211807251
2018-10-15,7.599999904632568,7.320000171661377,7.5,7.349999904632568,3613234.0,6.981313228607178
2018-10-16,7.440000057220459,7.119999885559082,7.400000095367432,7.21999979019165,3082418.0,6.8578338623046875
2018-10-17,7.340000152587891,6.809999942779541,7.289999961853027,7.21999979019165,4652400.0,6.8578338623046875
2018-10-18,7.199999809265137,7.03000020980835,7.179999828338623,7.090000152587891,2657065.0,6.734355449676514
2018-10-19,7.360000133514404,6.960000038146973,6.989999771118164,7.360000133514404,4096486.0,6.990811824798584
2018-10-22,7.800000190734863,7.400000095367432,7.400000095367432,7.659999847412109,4433860.0,7.275763034820557
2018-10-23,7.769999980926514,7.510000228881836,7.650000095367432,7.570000171661377,3842697.0,7.190278053283691
2018-10-24,7.690000057220459,7.460000038146973,7.559999942779541,7.630000114440918,2418717.0,7.247268199920654
2018-10-25,7.71999979019165,7.400000095367432,7.53000020980835,7.679999828338623,3382937.0,7.294759750366211
2018-10-26,7.940000057220459,7.630000114440918,7.699999809265137,7.690000057220459,3771754.0,7.304258346557617
2018-10-29,7.769999980926514,7.579999923706055,7.659999847412109,7.630000114440918,2401472.0,7.247268199920654
2018-10-30,8.0,7.489999771118164,7.590000152587891,7.849999904632568,2742924.0,7.45623254776001
2018-10-31,8.100000381469727,7.820000171661377,7.869999885559082,8.100000381469727,3515207.0,7.693692684173584
2018-11-01,8.220000267028809,7.949999809265137,8.069999694824219,7.96999979019165,5307060.0,7.5702128410339355
2018-11-02,8.130000114440918,7.989999771118164,8.09000015258789,8.09000015258789,4363884.0,7.684194087982178
2018-11-05,8.180000305175781,7.940000057220459,8.020000457763672,8.050000190734863,3646651.0,7.646200656890869
2018-11-06,8.199999809265137,7.960000038146973,8.069999694824219,8.1899995803833,4538197.0,7.779177188873291
2018-11-07,8.220000267028809,8.09000015258789,8.149999618530273,8.119999885559082,3084304.0,7.71268892288208
2018-11-08,8.1899995803833,7.989999771118164,8.149999618530273,8.050000190734863,4152381.0,7.646200656890869
2018-11-09,8.100000381469727,7.960000038146973,7.980000019073486,8.0,2088831.0,7.598708629608154
2018-11-12,8.510000228881836,7.940000057220459,7.989999771118164,8.399999618530273,7398408.0,7.97864294052124
2018-11-13,8.529999732971191,8.199999809265137,8.300000190734863,8.479999542236328,5828840.0,8.054630279541016
2018-11-14,8.579999923706055,8.329999923706055,8.4399995803833,8.420000076293945,3793966.0,7.997640132904053
2018-11-15,8.550000190734863,8.380000114440918,8.390000343322754,8.479999542236328,3723239.0,8.054630279541016
2018-11-16,8.5600004196167,8.40999984741211,8.510000228881836,8.489999771118164,3200840.0,8.064128875732422
2018-11-19,8.579999923706055,8.390000343322754,8.489999771118164,8.520000457763672,2952200.0,8.09262466430664
2018-11-20,8.479999542236328,8.1899995803833,8.4399995803833,8.300000190734863,3948923.0,7.883659839630127
2018-11-21,8.319999694824219,8.15999984741211,8.220000267028809,8.289999961853027,2283695.0,7.874161720275879
2018-11-22,8.359999656677246,8.260000228881836,8.300000190734863,8.329999923706055,1617800.0,7.9121551513671875
2018-11-23,8.34000015258789,7.96999979019165,8.329999923706055,8.010000228881836,3858338.0,7.6082072257995605
2018-11-26,8.100000381469727,7.880000114440918,8.050000190734863,7.96999979019165,2771856.0,7.5702128410339355
2018-11-27,8.050000190734863,7.920000076293945,8.029999732971191,7.949999809265137,1632100.0,7.551216125488281
2018-11-28,8.149999618530273,7.869999885559082,7.989999771118164,8.020000457763672,4067474.0,7.617705821990967
2018-11-29,8.170000076293945,7.849999904632568,8.029999732971191,7.869999885559082,3383241.0,7.475229263305664
2018-11-30,7.960000038146973,7.809999942779541,7.809999942779541,7.960000038146973,1980729.0,7.5607147216796875
2018-12-03,8.239999771118164,8.029999732971191,8.029999732971191,8.1899995803833,5997629.0,7.779177188873291
2018-12-04,8.319999694824219,8.100000381469727,8.149999618530273,8.300000190734863,4638690.0,7.883659839630127
2018-12-05,8.380000114440918,8.15999984741211,8.220000267028809,8.279999732971191,4019757.0,7.8646626472473145
2018-12-06,8.359999656677246,8.0600004196167,8.300000190734863,8.199999809265137,6980465.0,7.788675308227539
2018-12-07,8.229999542236328,7.849999904632568,8.199999809265137,7.940000057220459,6364375.0,7.541718006134033
2018-12-10,7.920000076293945,7.71999979019165,7.829999923706055,7.769999980926514,3869450.0,7.380245685577393
2018-12-11,7.960000038146973,7.789999961853027,7.809999942779541,7.960000038146973,2113370.0,7.5607147216796875
2018-12-12,8.039999961853027,7.920000076293945,7.960000038146973,7.989999771118164,1653977.0,7.589210033416748
2018-12-13,8.100000381469727,7.920000076293945,7.96999979019165,8.039999961853027,2827903.0,7.636702060699463
2018-12-14,8.050000190734863,7.809999942779541,8.050000190734863,7.829999923706055,1668800.0,7.4372358322143555
2018-12-17,7.829999923706055,7.389999866485596,7.829999923706055,7.699999809265137,4862010.0,7.313756465911865
2018-12-18,7.739999771118164,7.53000020980835,7.71999979019165,7.650000095367432,2256480.0,7.266264915466309
2018-12-19,7.730000019073486,7.389999866485596,7.670000076293945,7.420000076293945,4307042.0,7.047801971435547
2018-12-20,7.510000228881836,7.380000114440918,7.400000095367432,7.480000019073486,2494333.0,7.10479211807251
2018-12-21,7.480000019073486,7.349999904632568,7.420000076293945,7.420000076293945,2252514.0,7.047801971435547
2018-12-24,7.579999923706055,7.369999885559082,7.46999979019165,7.519999980926514,2330114.0,7.142786026000977
2018-12-25,7.550000190734863,7.360000133514404,7.46999979019165,7.539999961853027,2248400.0,7.161782741546631
2018-12-26,7.619999885559082,7.480000019073486,7.539999961853027,7.5,876855.0,7.123789310455322
2018-12-27,7.619999885559082,7.380000114440918,7.590000152587891,7.389999866485596,2502024.0,7.019306659698486
2018-12-28,7.699999809265137,7.289999961853027,7.369999885559082,7.519999980926514,5270126.0,7.142786026000977
2019-01-02,7.489999771118164,7.369999885559082,7.489999771118164,7.409999847412109,1588110.0,7.038303375244141
2019-01-03,7.449999809265137,7.309999942779541,7.400000095367432,7.369999885559082,1731219.0,7.000309944152832
2019-01-04,7.480000019073486,7.130000114440918,7.349999904632568,7.449999809265137,3034140.0,7.076296806335449
2019-01-07,7.489999771118164,7.360000133514404,7.349999904632568,7.449999809265137,2796476.0,7.076296806335449
2019-01-08,7.460000038146973,7.300000190734863,7.409999847412109,7.400000095367432,1960247.0,7.028805255889893
2019-01-09,7.579999923706055,7.349999904632568,7.360000133514404,7.440000057220459,3680347.0,7.066798686981201
2019-01-10,7.480000019073486,7.389999866485596,7.480000019073486,7.429999828338623,1310209.0,7.057300090789795
2019-01-11,7.449999809265137,7.360000133514404,7.449999809265137,7.420000076293945,1291800.0,7.047801971435547
2019-01-14,7.429999828338623,7.25,7.400000095367432,7.349999904632568,2699267.0,6.981313228607178
2019-01-15,7.460000038146973,7.309999942779541,7.309999942779541,7.449999809265137,2771895.0,7.076296806335449
2019-01-16,7.460000038146973,7.320000171661377,7.449999809265137,7.369999885559082,2735076.0,7.000309944152832
2019-01-17,7.400000095367432,7.289999961853027,7.369999885559082,7.300000190734863,2052333.0,6.933821678161621
2019-01-18,7.519999980926514,7.179999828338623,7.179999828338623,7.5,4493131.0,7.123789310455322
2019-01-21,7.579999923706055,7.449999809265137,7.5,7.579999923706055,4359836.0,7.1997761726379395
2019-01-22,7.630000114440918,7.480000019073486,7.550000190734863,7.579999923706055,3161546.0,7.1997761726379395
2019-01-23,7.579999923706055,7.400000095367432,7.579999923706055,7.5,2211879.0,7.123789310455322
2019-01-24,7.519999980926514,7.400000095367432,7.429999828338623,7.489999771118164,2018765.0,7.114290237426758
2019-01-25,7.5,7.409999847412109,7.489999771118164,7.420000076293945,2022088.0,7.047801971435547
2019-01-28,7.489999771118164,7.329999923706055,7.420000076293945,7.380000114440918,2067483.0,7.009808540344238
2019-01-29,7.400000095367432,7.179999828338623,7.340000152587891,7.300000190734863,3450867.0,6.933821678161621
2019-01-30,7.360000133514404,7.170000076293945,7.309999942779541,7.199999809265137,3402767.0,6.838837146759033
2019-01-31,7.25,7.03000020980835,7.199999809265137,7.070000171661377,3086929.0,6.715358734130859
2019-02-01,7.320000171661377,7.099999904632568,7.139999866485596,7.230000019073486,3621957.0,6.867332458496094
2019-02-11,7.460000038146973,7.179999828338623,7.230000019073486,7.449999809265137,4642344.0,7.076296806335449
2019-02-12,7.710000038146973,7.400000095367432,7.449999809265137,7.630000114440918,6917166.0,7.247268199920654
2019-02-13,7.699999809265137,7.599999904632568,7.599999904632568,7.670000076293945,4355561.0,7.285261631011963
2019-02-14,7.75,7.619999885559082,7.670000076293945,7.699999809265137,3392279.0,7.313756465911865
2019-02-15,7.980000019073486,7.650000095367432,7.699999809265137,7.75,6237986.0,7.361248970031738
2019-02-18,8.020000457763672,7.71999979019165,7.75,7.960000038146973,5760460.0,7.5607147216796875
2019-02-19,8.140000343322754,7.929999828338623,7.96999979019165,8.140000343322754,8526512.0,7.731686115264893
2019-02-20,8.130000114440918,7.909999847412109,8.09000015258789,8.020000457763672,5185151.0,7.617705821990967
2019-02-21,8.0600004196167,7.849999904632568,8.0,7.920000076293945,4515596.0,7.522721290588379
2019-02-22,7.949999809265137,7.78000020980835,7.909999847412109,7.949999809265137,7080418.0,7.551216125488281
2019-02-25,8.210000038146973,7.96999979019165,7.96999979019165,8.199999809265137,9827973.0,7.788675308227539
2019-02-26,8.479999542236328,8.149999618530273,8.210000038146973,8.279999732971191,10136952.0,7.8646626472473145
2019-02-27,8.34000015258789,8.0,8.229999542236328,8.050000190734863,11259824.0,7.646200656890869
2019-02-28,8.329999923706055,8.039999961853027,8.0600004196167,8.279999732971191,8851615.0,7.8646626472473145
2019-03-01,8.300000190734863,8.109999656677246,8.270000457763672,8.199999809265137,6241090.0,7.788675308227539
2019-03-04,8.420000076293945,8.180000305175781,8.220000267028809,8.300000190734863,9408676.0,7.883659839630127
2019-03-05,8.359999656677246,8.220000267028809,8.279999732971191,8.350000381469727,7640782.0,7.93115234375
2019-03-06,8.460000038146973,8.289999961853027,8.380000114440918,8.420000076293945,13828776.0,7.997640132904053
2019-03-07,8.640000343322754,8.380000114440918,8.40999984741211,8.5,14319282.0,8.073627471923828
2019-03-08,8.720000267028809,8.260000228881836,8.380000114440918,8.420000076293945,15414520.0,7.997640132904053
2019-03-11,8.930000305175781,8.489999771118164,8.489999771118164,8.930000305175781,15115659.0,8.48205852508545
2019-03-12,9.0,8.770000457763672,8.949999809265137,8.899999618530273,11259199.0,8.45356273651123
2019-03-13,8.930000305175781,8.479999542236328,8.800000190734863,8.579999923706055,12725915.0,8.149614334106445
2019-03-14,8.729999542236328,8.3100004196167,8.520000457763672,8.430000305175781,7504135.0,8.007139205932617
2019-03-15,8.640000343322754,8.369999885559082,8.380000114440918,8.569999694824219,7442089.0,8.140116691589355
2019-03-18,9.180000305175781,8.609999656677246,8.609999656677246,9.109999656677246,17199928.0,8.653029441833496
2019-03-19,9.149999618530273,8.90999984741211,9.109999656677246,9.079999923706055,8268836.0,8.624533653259277
2019-03-20,9.050000190734863,8.770000457763672,9.050000190734863,8.880000114440918,13055137.0,8.434566497802734
2019-03-21,9.039999961853027,8.859999656677246,8.880000114440918,8.960000038146973,7781419.0,8.510553359985352
2019-03-22,9.260000228881836,8.789999961853027,8.90999984741211,9.079999923706055,10890584.0,8.624533653259277
2019-03-25,9.15999984741211,8.859999656677246,8.989999771118164,8.960000038146973,10624824.0,8.510553359985352
2019-03-26,9.020000457763672,8.550000190734863,8.970000267028809,8.680000305175781,10556746.0,8.244598388671875
2019-03-27,8.829999923706055,8.649999618530273,8.739999771118164,8.739999771118164,10025498.0,8.30158805847168
2019-03-28,8.9399995803833,8.5600004196167,8.770000457763672,8.569999694824219,9172519.0,8.140116691589355
2019-03-29,8.869999885559082,8.420000076293945,8.539999961853027,8.819999694824219,12445980.0,8.377575874328613
2019-04-01,9.09000015258789,8.789999961853027,8.829999923706055,9.020000457763672,12008426.0,8.567543983459473
2019-04-02,9.119999885559082,8.949999809265137,9.069999694824219,8.989999771118164,10537262.0,8.539048194885254
2019-04-03,9.680000305175781,9.020000457763672,9.050000190734863,9.460000038146973,25641024.0,8.985472679138184
2019-04-04,10.010000228881836,9.319999694824219,9.350000381469727,9.970000267028809,26342882.0,9.469890594482422
2019-04-08,10.680000305175781,9.710000038146973,10.079999923706055,9.84000015258789,27963589.0,9.34641170501709
2019-04-09,10.170000076293945,9.739999771118164,9.800000190734863,10.15999984741211,18125063.0,9.650359153747559
2019-04-10,10.350000381469727,9.90999984741211,10.0,10.100000381469727,17501760.0,9.593369483947754
2019-04-11,10.15999984741211,9.600000381469727,10.149999618530273,9.649999618530273,14403083.0,9.165942192077637
2019-04-12,9.890000343322754,9.539999961853027,9.59000015258789,9.619999885559082,8606567.0,9.137446403503418
2019-04-15,9.770000457763672,9.3100004196167,9.680000305175781,9.3100004196167,12589910.0,8.842997550964355
2019-04-16,9.40999984741211,9.229999542236328,9.34000015258789,9.390000343322754,9130434.0,8.918984413146973
2019-04-17,9.539999961853027,9.350000381469727,9.4399995803833,9.430000305175781,8975522.0,8.956977844238281
2019-04-18,9.449999809265137,9.260000228881836,9.449999809265137,9.3100004196167,5595468.0,8.842997550964355
2019-04-19,9.359999656677246,9.130000114440918,9.300000190734863,9.350000381469727,5489591.0,8.880990982055664
2019-04-22,9.4399995803833,9.1899995803833,9.430000305175781,9.25,5222808.0,8.786006927490234
2019-04-23,9.279999732971191,8.989999771118164,9.25,9.020000457763672,6794926.0,8.567543983459473
2019-04-24,9.069999694824219,8.8100004196167,8.979999542236328,8.880000114440918,9010250.0,8.434566497802734
2019-04-25,9.579999923706055,9.069999694824219,9.069999694824219,9.140000343322754,21976398.0,8.681524276733398
2019-04-26,9.380000114440918,8.920000076293945,9.199999809265137,8.930000305175781,11778925.0,8.48205852508545
2019-05-06,9.140000343322754,8.460000038146973,9.069999694824219,8.510000228881836,14012430.0,8.083126068115234
2019-05-07,8.869999885559082,8.550000190734863,8.579999923706055,8.800000190734863,9500888.0,8.3585786819458
2019-05-08,8.9399995803833,8.550000190734863,8.75,8.699999809265137,7380587.0,8.263594627380371
2019-05-09,8.760000228881836,8.5600004196167,8.720000267028809,8.640000343322754,5204204.0,8.206604957580566
2019-05-10,8.859999656677246,8.479999542236328,8.609999656677246,8.8100004196167,15034485.0,8.368078231811523
2019-05-13,8.729999542236328,8.569999694824219,8.699999809265137,8.640000343322754,5097469.0,8.206604957580566
2019-05-14,8.630000114440918,8.479999542236328,8.569999694824219,8.539999961853027,5494080.0,8.111620903015137
2019-05-15,8.829999923706055,8.569999694824219,8.569999694824219,8.770000457763672,7292038.0,8.330084800720215
2019-05-16,8.9399995803833,8.739999771118164,8.800000190734863,8.930000305175781,8116496.0,8.48205852508545
2019-05-17,8.949999809265137,8.609999656677246,8.899999618530273,8.640000343322754,6445416.0,8.206604957580566
2019-05-20,8.819999694824219,8.529999732971191,8.630000114440918,8.760000228881836,7348131.0,8.320585250854492
2019-05-21,9.15999984741211,8.680000305175781,8.680000305175781,9.140000343322754,11645022.0,8.681524276733398
2019-05-22,9.329999923706055,9.050000190734863,9.149999618530273,9.1899995803833,9258161.0,8.729016304016113
2019-05-23,9.239999771118164,9.029999732971191,9.130000114440918,9.119999885559082,7151946.0,8.662527084350586
2019-05-24,9.199999809265137,8.880000114440918,9.140000343322754,9.039999961853027,5659026.0,8.586540222167969
2019-05-27,9.199999809265137,8.90999984741211,9.020000457763672,9.15999984741211,5992011.0,8.700520515441895
2019-05-28,9.170000076293945,8.960000038146973,9.170000076293945,9.020000457763672,5718881.0,8.567543983459473
2019-05-29,8.989999771118164,8.8100004196167,8.989999771118164,8.970000267028809,5860414.0,8.520051956176758
2019-05-30,8.9399995803833,8.649999618530273,8.9399995803833,8.760000228881836,5307675.0,8.320585250854492
2019-05-31,8.890000343322754,8.710000038146973,8.710000038146973,8.770000457763672,5933088.0,8.330084800720215
2019-06-03,8.850000381469727,8.59000015258789,8.729999542236328,8.600000381469727,4284800.0,8.168611526489258
2019-06-04,8.649999618530273,8.329999923706055,8.609999656677246,8.350000381469727,6143322.0,7.93115234375
2019-06-05,8.460000038146973,8.079999923706055,8.430000305175781,8.119999885559082,7878271.0,7.71268892288208
2019-06-06,8.09000015258789,7.860000133514404,8.09000015258789,7.900000095367432,5829353.0,7.503724575042725
2019-06-10,8.0600004196167,7.880000114440918,7.909999847412109,8.0,3634803.0,7.598708629608154
2019-06-11,8.319999694824219,7.980000019073486,8.029999732971191,8.300000190734863,5963508.0,7.883659839630127
2019-06-12,8.180000305175781,7.96999979019165,8.149999618530273,8.020000457763672,4187475.0,7.757908821105957
2019-06-13,8.279999732971191,8.0,8.029999732971191,8.25,4332700.0,7.980391979217529
2019-06-14,8.279999732971191,8.0600004196167,8.25,8.100000381469727,3201487.0,7.835294723510742
2019-06-17,8.229999542236328,8.109999656677246,8.149999618530273,8.170000076293945,3125541.0,7.903006553649902
2019-06-18,8.199999809265137,8.079999923706055,8.140000343322754,8.149999618530273,3114924.0,7.883659839630127
2019-06-19,8.350000381469727,8.220000267028809,8.25,8.260000228881836,4332566.0,7.990065574645996
2019-06-20,8.449999809265137,8.210000038146973,8.260000228881836,8.40999984741211,4401160.0,8.135163307189941
2019-06-21,8.529999732971191,8.390000343322754,8.390000343322754,8.5,4504704.0,8.222222328186035
2019-06-24,8.539999961853027,8.350000381469727,8.5,8.5,5181110.0,8.222222328186035
2019-06-25,8.5,8.319999694824219,8.5,8.430000305175781,3716252.0,8.154510498046875
2019-06-26,8.640000343322754,8.329999923706055,8.369999885559082,8.600000381469727,4615042.0,8.318954467773438
2019-06-27,8.800000190734863,8.529999732971191,8.59000015258789,8.579999923706055,6983755.0,8.29960823059082
2019-06-28,8.739999771118164,8.350000381469727,8.579999923706055,8.430000305175781,4534708.0,8.154510498046875
2019-07-01,8.630000114440918,8.510000228881836,8.59000015258789,8.630000114440918,5008494.0,8.347973823547363
2019-07-02,8.84000015258789,8.550000190734863,8.619999885559082,8.770000457763672,9056931.0,8.483399391174316
2019-07-03,8.829999923706055,8.699999809265137,8.770000457763672,8.760000228881836,6290266.0,8.473725318908691
2019-07-04,8.859999656677246,8.710000038146973,8.779999732971191,8.720000267028809,4929951.0,8.435032844543457
2019-07-05,8.779999732971191,8.569999694824219,8.720000267028809,8.729999542236328,4370461.0,8.44470500946045
2019-07-08,8.710000038146973,8.479999542236328,8.699999809265137,8.489999771118164,5957031.0,8.212549209594727
2019-07-09,8.5600004196167,8.449999809265137,8.489999771118164,8.520000457763672,3973650.0,8.241569519042969
2019-07-10,8.609999656677246,8.449999809265137,8.520000457763672,8.579999923706055,3181711.0,8.29960823059082
2019-07-11,8.649999618530273,8.510000228881836,8.600000381469727,8.579999923706055,5223178.0,8.29960823059082
2019-07-12,8.710000038146973,8.520000457763672,8.569999694824219,8.710000038146973,4286060.0,8.425359725952148
2019-07-15,8.850000381469727,8.630000114440918,8.6899995803833,8.8100004196167,5699699.0,8.52209186553955
2019-07-16,8.850000381469727,8.760000228881836,8.789999961853027,8.8100004196167,3953051.0,8.52209186553955
2019-07-17,8.829999923706055,8.680000305175781,8.829999923706055,8.75,4321463.0,8.464052200317383
2019-07-18,8.739999771118164,8.460000038146973,8.739999771118164,8.520000457763672,4792000.0,8.241569519042969
2019-07-19,8.619999885559082,8.479999542236328,8.529999732971191,8.529999732971191,4549521.0,8.251241683959961
2019-07-22,8.510000228881836,8.329999923706055,8.420000076293945,8.329999923706055,5314933.0,8.057777404785156
2019-07-23,8.390000343322754,8.170000076293945,8.390000343322754,8.210000038146973,5477241.0,7.941699504852295
2019-07-24,8.399999618530273,8.260000228881836,8.279999732971191,8.369999885559082,5390851.0,8.096470832824707
2019-07-25,8.399999618530273,8.260000228881836,8.399999618530273,8.350000381469727,3731667.0,8.07712459564209
2019-07-26,8.350000381469727,8.199999809265137,8.350000381469727,8.300000190734863,3571876.0,8.02875804901123
2019-07-29,8.3100004196167,8.149999618530273,8.3100004196167,8.170000076293945,3702919.0,7.903006553649902
2019-07-30,8.319999694824219,8.149999618530273,8.1899995803833,8.239999771118164,4288092.0,7.970718860626221
2019-07-31,8.479999542236328,8.199999809265137,8.25,8.380000114440918,5397875.0,8.106143951416016
2019-08-01,8.449999809265137,8.210000038146973,8.300000190734863,8.34000015258789,3941881.0,8.067451477050781
2019-08-02,8.289999961853027,8.180000305175781,8.239999771118164,8.25,3208785.0,7.980391979217529
2019-08-05,8.260000228881836,8.020000457763672,8.25,8.039999961853027,3602632.0,7.777255058288574
2019-08-06,7.949999809265137,7.710000038146973,7.949999809265137,7.829999923706055,6689000.0,7.574117660522461
2019-08-07,7.940000057220459,7.739999771118164,7.860000133514404,7.829999923706055,3662150.0,7.574117660522461
2019-08-08,7.940000057220459,7.730000019073486,7.849999904632568,7.829999923706055,2358513.0,7.574117660522461
2019-08-09,7.909999847412109,7.670000076293945,7.880000114440918,7.739999771118164,3338281.0,7.487058639526367
2019-08-12,7.949999809265137,7.679999828338623,7.710000038146973,7.940000057220459,3230482.0,7.680522918701172
2019-08-13,7.980000019073486,7.829999923706055,7.849999904632568,7.96999979019165,3009003.0,7.709542274475098
2019-08-14,8.140000343322754,8.020000457763672,8.020000457763672,8.130000114440918,3514360.0,7.864314079284668
2019-08-15,8.300000190734863,7.980000019073486,8.010000228881836,8.239999771118164,5818953.0,7.970718860626221
2019-08-16,8.420000076293945,8.229999542236328,8.289999961853027,8.380000114440918,6032076.0,8.106143951416016
2019-08-19,8.520000457763672,8.239999771118164,8.390000343322754,8.489999771118164,6509996.0,8.212549209594727
2019-08-20,8.529999732971191,8.420000076293945,8.529999732971191,8.489999771118164,3563004.0,8.212549209594727
2019-08-21,8.510000228881836,8.380000114440918,8.489999771118164,8.510000228881836,5664394.0,8.231895446777344
2019-08-22,8.520000457763672,8.199999809265137,8.449999809265137,8.229999542236328,11071652.0,7.961045265197754
2019-08-23,8.319999694824219,8.170000076293945,8.25,8.260000228881836,6714412.0,7.990065574645996
2019-08-26,8.460000038146973,8.050000190734863,8.069999694824219,8.3100004196167,7748327.0,8.038432121276855
2019-08-27,8.460000038146973,8.270000457763672,8.270000457763672,8.449999809265137,10065716.0,8.173855781555176
2019-08-28,8.420000076293945,8.239999771118164,8.420000076293945,8.289999961853027,5529625.0,8.019084930419922
2019-08-29,8.34000015258789,8.25,8.25,8.319999694824219,4226942.0,8.048104286193848
2019-08-30,8.34000015258789,8.020000457763672,8.319999694824219,8.100000381469727,7125770.0,7.835294723510742
2019-09-02,8.289999961853027,8.079999923706055,8.09000015258789,8.279999732971191,4567825.0,8.009411811828613
2019-09-03,8.460000038146973,8.270000457763672,8.289999961853027,8.390000343322754,7851028.0,8.115817070007324
2019-09-04,8.430000305175781,8.289999961853027,8.390000343322754,8.40999984741211,5768657.0,8.135163307189941
2019-09-05,8.510000228881836,8.369999885559082,8.420000076293945,8.4399995803833,9154462.0,8.164182662963867
2019-09-06,8.520000457763672,8.399999618530273,8.520000457763672,8.460000038146973,5672351.0,8.1835298538208
2019-09-09,8.550000190734863,8.420000076293945,8.479999542236328,8.550000190734863,7582382.0,8.270588874816895
2019-09-10,8.649999618530273,8.470000267028809,8.550000190734863,8.640000343322754,9664507.0,8.357646942138672
2019-09-11,8.6899995803833,8.529999732971191,8.630000114440918,8.5600004196167,5284053.0,8.280261993408203
2019-09-12,8.630000114440918,8.489999771118164,8.600000381469727,8.609999656677246,4903542.0,8.328627586364746
2019-09-16,9.020000457763672,8.649999618530273,8.65999984741211,8.989999771118164,28691020.0,8.696208953857422
2019-09-17,8.850000381469727,8.390000343322754,8.850000381469727,8.569999694824219,25723112.0,8.289934158325195
2019-09-18,8.5600004196167,8.319999694824219,8.5,8.539999961853027,12103217.0,8.26091480255127
2019-09-19,8.579999923706055,8.350000381469727,8.460000038146973,8.539999961853027,7162602.0,8.26091480255127
2019-09-20,8.600000381469727,8.390000343322754,8.539999961853027,8.4399995803833,7175900.0,8.164182662963867
2019-09-23,8.460000038146973,8.210000038146973,8.449999809265137,8.279999732971191,7747217.0,8.009411811828613
2019-09-24,8.319999694824219,8.180000305175781,8.289999961853027,8.199999809265137,6940415.0,7.932025909423828
2019-09-25,8.210000038146973,8.09000015258789,8.1899995803833,8.119999885559082,6229811.0,7.854640483856201
2019-09-26,8.220000267028809,8.0600004196167,8.119999885559082,8.079999923706055,6079997.0,7.815947532653809
2019-09-27,8.260000228881836,8.079999923706055,8.079999923706055,8.25,4598354.0,7.980391979217529
2019-09-30,8.270000457763672,8.149999618530273,8.260000228881836,8.220000267028809,3958398.0,7.9513726234436035
2019-10-08,8.390000343322754,8.1899995803833,8.239999771118164,8.350000381469727,5486000.0,8.07712459564209
2019-10-09,8.329999923706055,8.1899995803833,8.329999923706055,8.300000190734863,2899647.0,8.02875804901123
2019-10-10,8.319999694824219,8.260000228881836,8.300000190734863,8.319999694824219,2683589.0,8.048104286193848
2019-10-11,8.359999656677246,8.279999732971191,8.319999694824219,8.319999694824219,2319064.0,8.048104286193848
2019-10-14,8.489999771118164,8.319999694824219,8.350000381469727,8.460000038146973,5356585.0,8.1835298538208
2019-10-15,8.529999732971191,8.399999618530273,8.4399995803833,8.510000228881836,4827590.0,8.231895446777344
2019-10-16,8.579999923706055,8.460000038146973,8.510000228881836,8.5,4557630.0,8.222222328186035
2019-10-17,8.529999732971191,8.449999809265137,8.479999542236328,8.5,3073731.0,8.222222328186035
2019-10-18,8.539999961853027,8.329999923706055,8.520000457763672,8.359999656677246,3936918.0,8.086796760559082
2019-10-21,8.430000305175781,8.300000190734863,8.399999618530273,8.420000076293945,2986717.0,8.14483642578125
2019-10-22,8.75,8.420000076293945,8.449999809265137,8.710000038146973,9636681.0,8.425359725952148
2019-10-23,8.779999732971191,8.619999885559082,8.710000038146973,8.65999984741211,6970825.0,8.376993179321289
2019-10-24,8.75,8.420000076293945,8.720000267028809,8.5,5965400.0,8.222222328186035
2019-10-25,8.9399995803833,8.460000038146973,8.479999542236328,8.720000267028809,9885400.0,8.435032844543457
2019-10-28,8.829999923706055,8.579999923706055,8.819999694824219,8.829999923706055,7606106.0,8.541438102722168
2019-10-29,9.119999885559082,8.710000038146973,8.75,8.9399995803833,15066110.0,8.647842407226562
2019-10-30,9.34000015258789,8.920000076293945,9.020000457763672,9.029999732971191,17702570.0,8.734901428222656
2019-10-31,9.65999984741211,9.029999732971191,9.029999732971191,9.449999809265137,23841854.0,9.141176223754883
2019-11-01,9.760000228881836,9.359999656677246,9.449999809265137,9.670000076293945,20273638.0,9.353986740112305
2019-11-04,10.100000381469727,9.579999923706055,9.760000228881836,10.0,23140125.0,9.673202514648438
2019-11-05,10.180000305175781,9.8100004196167,9.989999771118164,10.170000076293945,20275671.0,9.837647438049316
2019-11-06,10.25,9.90999984741211,10.180000305175781,10.010000228881836,14823605.0,9.682875633239746
2019-11-07,10.670000076293945,9.970000267028809,10.020000457763672,10.470000267028809,25814007.0,10.127843856811523
2019-11-08,10.680000305175781,10.399999618530273,10.5,10.40999984741211,12200367.0,10.069804191589355
2019-11-11,10.470000267028809,10.079999923706055,10.300000190734863,10.109999656677246,18153062.0,9.779607772827148
2019-11-12,10.529999732971191,10.050000190734863,10.170000076293945,10.350000381469727,16546745.0,10.011765480041504
2019-11-13,10.350000381469727,10.100000381469727,10.25,10.140000343322754,10960119.0,9.80862808227539
2019-11-14,10.9399995803833,10.039999961853027,10.109999656677246,10.600000381469727,23571793.0,10.253595352172852
2019-11-15,11.079999923706055,10.5600004196167,10.579999923706055,10.699999809265137,22872244.0,10.350326538085938
2019-11-18,11.039999961853027,10.5600004196167,10.619999885559082,10.899999618530273,19625415.0,10.543790817260742
2019-11-19,10.960000038146973,10.710000038146973,10.880000114440918,10.829999923706055,14433377.0,10.476078033447266
2019-11-20,11.09000015258789,10.550000190734863,10.890000343322754,10.680000305175781,15044723.0,10.33098030090332
2019-11-21,10.979999542236328,10.579999923706055,10.600000381469727,10.779999732971191,13695054.0,10.427712440490723
2019-11-22,11.109999656677246,10.300000190734863,10.779999732971191,10.5,20874064.0,10.15686321258545
2019-11-25,10.65999984741211,10.270000457763672,10.520000457763672,10.399999618530273,10866323.0,10.06013011932373
2019-11-26,10.819999694824219,10.390000343322754,10.529999732971191,10.489999771118164,13554816.0,10.147189140319824
2019-11-27,10.699999809265137,10.449999809265137,10.510000228881836,10.550000190734863,8417823.0,10.205228805541992
2019-11-28,10.90999984741211,10.239999771118164,10.609999656677246,10.270000457763672,19593672.0,9.934379577636719
2019-11-29,10.550000190734863,9.979999542236328,10.25,10.25,19400148.0,9.915032386779785
2019-12-02,10.300000190734863,10.09000015258789,10.260000228881836,10.149999618530273,9472417.0,9.818300247192383
2019-12-03,10.1899995803833,9.869999885559082,10.15999984741211,10.010000228881836,12868436.0,9.682875633239746
2019-12-04,10.0600004196167,9.779999732971191,10.0,9.890000343322754,9197401.0,9.566798210144043
2019-12-05,10.020000457763672,9.789999961853027,9.9399995803833,10.010000228881836,10176700.0,9.682875633239746
2019-12-06,10.100000381469727,9.8100004196167,9.989999771118164,9.989999771118164,10515180.0,9.663529396057129
2019-12-09,10.260000228881836,9.880000114440918,9.989999771118164,10.020000457763672,11444784.0,9.692549705505371
2019-12-10,10.180000305175781,9.829999923706055,10.0,10.100000381469727,8423475.0,9.76993465423584
2019-12-11,10.109999656677246,9.84000015258789,10.029999732971191,9.890000343322754,7209966.0,9.566798210144043
2019-12-12,9.9399995803833,9.739999771118164,9.880000114440918,9.890000343322754,5062900.0,9.566798210144043
2019-12-13,10.149999618530273,9.869999885559082,9.949999809265137,10.149999618530273,11386096.0,9.818300247192383
2019-12-16,10.210000038146973,10.0,10.180000305175781,10.109999656677246,8321526.0,9.779607772827148
2019-12-17,10.119999885559082,9.850000381469727,10.119999885559082,10.0,14927901.0,9.673202514648438
2019-12-18,10.020000457763672,9.869999885559082,9.979999542236328,9.960000038146973,9784136.0,9.634510040283203
2019-12-19,9.989999771118164,9.869999885559082,9.989999771118164,9.949999809265137,6562855.0,9.624835968017578
2019-12-20,10.199999809265137,9.880000114440918,9.949999809265137,9.930000305175781,11778994.0,9.605490684509277
2019-12-23,9.949999809265137,9.579999923706055,9.930000305175781,9.680000305175781,12685901.0,9.36366081237793
2019-12-24,9.760000228881836,9.600000381469727,9.640000343322754,9.710000038146973,4623850.0,9.392680168151855
2019-12-25,9.760000228881836,9.390000343322754,9.710000038146973,9.479999542236328,12918802.0,9.170195579528809
2019-12-26,9.550000190734863,9.34000015258789,9.479999542236328,9.5,6478124.0,9.189542770385742
2019-12-27,9.619999885559082,9.40999984741211,9.539999961853027,9.430000305175781,7661899.0,9.121829986572266
2019-12-30,9.720000267028809,9.359999656677246,9.449999809265137,9.579999923706055,8404099.0,9.266927719116211
2019-12-31,9.989999771118164,9.579999923706055,9.579999923706055,9.899999618530273,13068865.0,9.576470375061035
2020-01-02,10.029999732971191,9.84000015258789,9.949999809265137,9.9399995803833,9379222.0,9.61516284942627
2020-01-03,10.010000228881836,9.859999656677246,9.90999984741211,9.960000038146973,7595418.0,9.634510040283203
2020-01-06,10.15999984741211,9.819999694824219,9.869999885559082,9.960000038146973,11334553.0,9.634510040283203
2020-01-07,10.1899995803833,10.0,10.010000228881836,10.130000114440918,9348679.0,9.798954010009766
2020-01-08,10.029999732971191,10.029999732971191,10.029999732971191,10.029999732971191,10282760.0,9.702221870422363
2020-01-09,10.430000305175781,10.069999694824219,10.130000114440918,10.359999656677246,11668481.0,10.021437644958496
2020-01-10,10.640000343322754,10.350000381469727,10.359999656677246,10.59000015258789,11476454.0,10.243921279907227
2020-01-13,10.600000381469727,10.600000381469727,10.600000381469727,10.600000381469727,7115464.0,10.253595352172852
2020-01-14,10.5,10.5,10.5,10.5,6425213.0,10.15686321258545
2020-01-15,10.739999771118164,10.430000305175781,10.489999771118164,10.550000190734863,5337673.0,10.205228805541992
2020-01-16,10.640000343322754,10.4399995803833,10.529999732971191,10.460000038146973,5401628.0,10.118169784545898
2020-01-17,11.0600004196167,10.489999771118164,10.489999771118164,10.65999984741211,14437556.0,10.311634063720703
2020-01-20,11.0600004196167,10.550000190734863,10.800000190734863,10.649999618530273,11817265.0,10.301959991455078
2020-01-21,10.819999694824219,10.130000114440918,10.529999732971191,10.449999809265137,18833338.0,10.10849666595459
2020-01-22,10.649999618530273,10.170000076293945,10.529999732971191,10.390000343322754,10974357.0,10.050457954406738
2020-01-23,10.550000190734863,9.8100004196167,10.1899995803833,9.960000038146973,10343687.0,9.634510040283203
2020-02-03,10.100000381469727,8.960000038146973,8.960000038146973,9.010000228881836,18444094.0,8.715556144714355
2020-02-04,9.84000015258789,9.15999984741211,9.15999984741211,9.770000457763672,17972855.0,9.450719833374023
2020-02-05,10.260000228881836,9.819999694824219,10.029999732971191,10.180000305175781,22679205.0,9.847320556640625
2020-02-06,10.460000038146973,9.899999618530273,10.199999809265137,10.25,26687394.0,9.915032386779785
2020-02-07,10.510000228881836,9.979999542236328,10.199999809265137,10.039999961853027,19325853.0,9.711894989013672
2020-02-10,10.15999984741211,9.800000190734863,10.119999885559082,10.039999961853027,12151634.0,9.711894989013672
2020-02-11,10.039999961853027,9.75,9.960000038146973,9.850000381469727,8888983.0,9.528104782104492
2020-02-12,10.050000190734863,9.699999809265137,9.869999885559082,9.819999694824219,11781333.0,9.49908447265625
2020-02-13,9.84000015258789,9.510000228881836,9.84000015258789,9.5600004196167,13025374.0,9.24758243560791
2020-02-14,9.739999771118164,9.430000305175781,9.640000343322754,9.449999809265137,8926800.0,9.141176223754883
2020-02-17,9.760000228881836,9.479999542236328,9.479999542236328,9.739999771118164,9770173.0,9.421699523925781
2020-02-18,9.880000114440918,9.619999885559082,9.75,9.84000015258789,9958365.0,9.518431663513184
2020-02-19,9.789999961853027,9.520000457763672,9.789999961853027,9.539999961853027,9755370.0,9.228235244750977
2020-02-20,9.630000114440918,9.4399995803833,9.579999923706055,9.609999656677246,8816466.0,9.295947074890137
2020-02-21,9.819999694824219,9.489999771118164,9.579999923706055,9.65999984741211,9706845.0,9.344313621520996
2020-02-24,9.850000381469727,9.619999885559082,9.619999885559082,9.800000190734863,9851519.0,9.47973918914795
2020-02-25,9.859999656677246,9.420000076293945,9.680000305175781,9.65999984741211,19157855.0,9.344313621520996
2020-02-26,9.5600004196167,9.300000190734863,9.5600004196167,9.319999694824219,14668919.0,9.015424728393555
2020-02-27,9.4399995803833,9.279999732971191,9.34000015258789,9.289999961853027,6997231.0,8.986405372619629
2020-02-28,9.270000457763672,8.90999984741211,9.199999809265137,8.9399995803833,10563445.0,8.647842407226562
2020-03-02,9.130000114440918,8.9399995803833,8.949999809265137,9.109999656677246,8081615.0,8.812287330627441
2020-03-03,9.359999656677246,9.149999618530273,9.199999809265137,9.199999809265137,11131165.0,8.899346351623535
2020-03-04,9.229999542236328,9.109999656677246,9.199999809265137,9.1899995803833,6007322.0,8.889673233032227
2020-03-05,9.520000457763672,9.199999809265137,9.289999961853027,9.479999542236328,10545240.0,9.170195579528809
2020-03-06,9.649999618530273,9.359999656677246,9.369999885559082,9.539999961853027,8554593.0,9.228235244750977
2020-03-09,9.520000457763672,9.149999618530273,9.430000305175781,9.180000305175781,9258732.0,8.880000114440918
2020-03-10,9.359999656677246,9.010000228881836,9.010000228881836,9.329999923706055,7095624.0,9.025097846984863
2020-03-11,9.40999984741211,9.260000228881836,9.359999656677246,9.260000228881836,7008862.0,8.957386016845703
2020-03-12,9.220000267028809,8.979999542236328,9.220000267028809,9.029999732971191,8396649.0,8.734901428222656
2020-03-13,9.050000190734863,8.5,8.510000228881836,8.9399995803833,7426799.0,8.647842407226562
2020-03-16,9.15999984741211,8.5,8.960000038146973,8.6899995803833,7429073.0,8.406012535095215
2020-03-17,8.789999961853027,8.319999694824219,8.699999809265137,8.470000267028809,6737429.0,8.19320297241211
2020-03-18,8.680000305175781,8.359999656677246,8.5,8.380000114440918,5786192.0,8.106143951416016
2020-03-19,8.430000305175781,7.989999771118164,8.399999618530273,8.170000076293945,11891168.0,7.903006553649902
2020-03-20,8.4399995803833,8.140000343322754,8.210000038146973,8.399999618530273,6980356.0,8.125490188598633
2020-03-23,8.390000343322754,8.130000114440918,8.329999923706055,8.149999618530273,5620322.0,7.883659839630127
2020-03-24,8.430000305175781,8.0600004196167,8.270000457763672,8.289999961853027,12604617.0,8.019084930419922
2020-03-25,8.670000076293945,8.329999923706055,8.420000076293945,8.630000114440918,10798974.0,8.347973823547363
2020-03-26,8.739999771118164,8.510000228881836,8.520000457763672,8.630000114440918,7198816.0,8.347973823547363
2020-03-27,8.779999732971191,8.539999961853027,8.710000038146973,8.539999961853027,6603959.0,8.26091480255127
2020-03-30,8.539999961853027,8.229999542236328,8.449999809265137,8.380000114440918,6482100.0,8.106143951416016
2020-03-31,8.460000038146973,8.270000457763672,8.40999984741211,8.300000190734863,5011434.0,8.02875804901123
2020-04-01,8.350000381469727,8.180000305175781,8.300000190734863,8.220000267028809,6224073.0,7.9513726234436035
2020-04-02,8.220000267028809,8.020000457763672,8.199999809265137,8.210000038146973,9360913.0,7.941699504852295
2020-04-03,8.609999656677246,8.15999984741211,8.199999809265137,8.4399995803833,11023198.0,8.164182662963867
2020-04-07,8.710000038146973,8.460000038146973,8.550000190734863,8.649999618530273,8901546.0,8.36732006072998
2020-04-08,8.779999732971191,8.539999961853027,8.619999885559082,8.710000038146973,7840094.0,8.425359725952148
2020-04-09,8.90999984741211,8.65999984741211,8.720000267028809,8.850000381469727,6452023.0,8.560784339904785
2020-04-10,8.989999771118164,8.65999984741211,8.8100004196167,8.6899995803833,6939918.0,8.406012535095215
2020-04-13,8.8100004196167,8.550000190734863,8.699999809265137,8.710000038146973,4921559.0,8.425359725952148
2020-04-14,9.020000457763672,8.600000381469727,8.720000267028809,8.930000305175781,9456881.0,8.63817024230957
2020-04-15,9.239999771118164,8.90999984741211,8.920000076293945,8.989999771118164,12815946.0,8.696208953857422
2020-04-16,9.100000381469727,8.760000228881836,8.899999618530273,8.850000381469727,9518381.0,8.560784339904785
2020-04-17,8.880000114440918,8.600000381469727,8.84000015258789,8.670000076293945,8982520.0,8.386666297912598
2020-04-20,8.760000228881836,8.569999694824219,8.649999618530273,8.65999984741211,9586074.0,8.376993179321289
2020-04-21,8.670000076293945,8.420000076293945,8.649999618530273,8.479999542236328,8517352.0,8.202875137329102
2020-04-22,8.600000381469727,8.359999656677246,8.40999984741211,8.59000015258789,6725403.0,8.309281349182129
2020-04-23,8.75,8.520000457763672,8.59000015258789,8.579999923706055,7226770.0,8.29960823059082
2020-04-24,8.59000015258789,8.300000190734863,8.5600004196167,8.359999656677246,6521452.0,8.086796760559082
2020-04-27,8.40999984741211,8.140000343322754,8.329999923706055,8.369999885559082,6733200.0,8.096470832824707
2020-04-28,8.5600004196167,8.09000015258789,8.399999618530273,8.170000076293945,11891790.0,7.903006553649902
2020-04-29,8.59000015258789,8.109999656677246,8.170000076293945,8.5600004196167,18451996.0,8.280261993408203
2020-04-30,8.5600004196167,8.420000076293945,8.5600004196167,8.449999809265137,11776995.0,8.173855781555176
2020-05-06,8.529999732971191,8.25,8.399999618530273,8.510000228881836,13120183.0,8.231895446777344
2020-05-07,8.829999923706055,8.449999809265137,8.489999771118164,8.739999771118164,15844198.0,8.454379081726074
2020-05-08,8.779999732971191,8.640000343322754,8.75,8.720000267028809,9823698.0,8.435032844543457
2020-05-11,8.770000457763672,8.5,8.75,8.569999694824219,11359519.0,8.289934158325195
2020-05-12,8.649999618530273,8.380000114440918,8.569999694824219,8.420000076293945,7746215.0,8.14483642578125
2020-05-13,8.539999961853027,8.319999694824219,8.470000267028809,8.539999961853027,7678038.0,8.26091480255127
2020-05-14,8.5,8.34000015258789,8.479999542236328,8.359999656677246,6959618.0,8.086796760559082
2020-05-15,8.470000267028809,8.260000228881836,8.359999656677246,8.300000190734863,7307455.0,8.02875804901123
2020-05-18,8.350000381469727,8.239999771118164,8.300000190734863,8.300000190734863,4768733.0,8.02875804901123
2020-05-19,8.420000076293945,8.239999771118164,8.329999923706055,8.34000015258789,7828866.0,8.067451477050781
2020-05-20,8.510000228881836,8.279999732971191,8.329999923706055,8.460000038146973,10677179.0,8.1835298538208
2020-05-21,8.619999885559082,8.34000015258789,8.489999771118164,8.40999984741211,13230824.0,8.135163307189941
2020-05-22,8.40999984741211,8.180000305175781,8.380000114440918,8.25,7880060.0,7.980391979217529
2020-05-25,8.300000190734863,8.1899995803833,8.220000267028809,8.270000457763672,4582510.0,7.999739170074463
2020-05-26,8.359999656677246,8.229999542236328,8.279999732971191,8.319999694824219,6602413.0,8.048104286193848
2020-05-27,8.350000381469727,8.239999771118164,8.3100004196167,8.289999961853027,4886877.0,8.019084930419922
2020-05-28,8.3100004196167,8.15999984741211,8.289999961853027,8.25,6404806.0,7.980391979217529
2020-05-29,8.380000114440918,8.1899995803833,8.210000038146973,8.359999656677246,7586341.0,8.086796760559082
2020-06-01,8.550000190734863,8.329999923706055,8.390000343322754,8.5,15382499.0,8.222222328186035
2020-06-02,8.59000015258789,8.4399995803833,8.489999771118164,8.520000457763672,9450546.0,8.241569519042969
2020-06-03,8.710000038146973,8.5,8.579999923706055,8.5,13832971.0,8.222222328186035
2020-06-04,8.5600004196167,8.40999984741211,8.539999961853027,8.510000228881836,10351708.0,8.231895446777344
2020-06-05,8.640000343322754,8.470000267028809,8.510000228881836,8.5600004196167,7899719.0,8.280261993408203
2020-06-08,8.630000114440918,8.449999809265137,8.600000381469727,8.520000457763672,8980686.0,8.241569519042969
2020-06-09,8.899999618530273,8.5,8.539999961853027,8.850000381469727,20591233.0,8.560784339904785
2020-06-10,9.0,8.739999771118164,8.829999923706055,8.979999542236328,19409487.0,8.686535835266113
2020-06-11,8.9399995803833,8.699999809265137,8.899999618530273,8.850000381469727,16619203.0,8.560784339904785
2020-06-12,8.869999885559082,8.65999984741211,8.680000305175781,8.850000381469727,11970763.0,8.560784339904785
2020-06-15,9.300000190734863,8.859999656677246,8.920000076293945,9.229999542236328,23970877.0,8.928365707397461
2020-06-16,9.279999732971191,9.079999923706055,9.220000267028809,9.210000038146973,13979491.0,8.909019470214844
2020-06-17,9.600000381469727,9.180000305175781,9.180000305175781,9.449999809265137,18995942.0,9.141176223754883
2020-06-18,9.4399995803833,9.170000076293945,9.420000076293945,9.180000305175781,16067456.0,8.880000114440918
2020-06-19,8.920000076293945,8.760000228881836,8.850000381469727,8.779999732971191,9549728.0,8.779999732971191
2020-06-22,9.050000190734863,8.720000267028809,8.760000228881836,8.90999984741211,16524298.0,8.90999984741211
2020-06-23,8.989999771118164,8.819999694824219,8.899999618530273,8.9399995803833,8838833.0,8.9399995803833
2020-06-24,9.09000015258789,8.800000190734863,8.9399995803833,8.84000015258789,8365257.0,8.84000015258789
2020-06-29,9.149999618530273,8.720000267028809,8.789999961853027,9.109999656677246,13000996.0,9.109999656677246
2020-06-30,9.350000381469727,9.0600004196167,9.100000381469727,9.350000381469727,13336878.0,9.350000381469727
2020-07-01,9.399999618530273,9.119999885559082,9.350000381469727,9.210000038146973,12219713.0,9.210000038146973
2020-07-02,9.359999656677246,9.119999885559082,9.220000267028809,9.319999694824219,12943360.0,9.319999694824219
2020-07-03,9.380000114440918,9.15999984741211,9.300000190734863,9.380000114440918,14359693.0,9.380000114440918
2020-07-06,9.529999732971191,9.369999885559082,9.5,9.510000228881836,23904453.0,9.510000228881836
2020-07-07,9.619999885559082,9.40999984741211,9.5600004196167,9.479999542236328,25725987.0,9.479999542236328
2020-07-08,9.510000228881836,9.34000015258789,9.4399995803833,9.489999771118164,17643350.0,9.489999771118164
2020-07-09,9.800000190734863,9.449999809265137,9.5,9.699999809265137,21098354.0,9.699999809265137
2020-07-10,9.8100004196167,9.479999542236328,9.65999984741211,9.510000228881836,15511539.0,9.510000228881836
2020-07-13,10.050000190734863,9.539999961853027,9.550000190734863,9.920000076293945,22528774.0,9.920000076293945
2020-07-14,10.079999923706055,9.600000381469727,9.890000343322754,9.800000190734863,17268163.0,9.800000190734863
2020-07-15,10.09000015258789,9.760000228881836,9.850000381469727,9.890000343322754,20698859.0,9.890000343322754
2020-07-16,9.9399995803833,9.34000015258789,9.84000015258789,9.430000305175781,22334330.0,9.430000305175781
2020-07-17,9.539999961853027,9.170000076293945,9.350000381469727,9.229999542236328,12299932.0,9.229999542236328
2020-07-20,9.600000381469727,9.289999961853027,9.359999656677246,9.569999694824219,13999016.0,9.569999694824219
2020-07-21,10.529999732971191,9.539999961853027,9.569999694824219,10.529999732971191,44647660.0,10.529999732971191
2020-07-22,11.579999923706055,10.430000305175781,10.850000381469727,11.149999618530273,85886214.0,11.149999618530273
2020-07-23,11.819999694824219,10.90999984741211,11.109999656677246,11.479999542236328,58899225.0,11.479999542236328
2020-07-24,11.59000015258789,10.84000015258789,11.319999694824219,10.960000038146973,38217118.0,10.960000038146973
2020-07-27,11.899999618530273,11.020000457763672,11.020000457763672,11.529999732971191,40935623.0,11.529999732971191
2020-07-28,11.680000305175781,10.380000114440918,11.539999961853027,10.579999923706055,58995908.0,10.579999923706055
2020-07-29,10.869999885559082,10.359999656677246,10.600000381469727,10.75,34947076.0,10.75
2020-07-30,11.079999923706055,10.680000305175781,10.710000038146973,10.760000228881836,30072612.0,10.760000228881836
2020-07-31,11.84000015258789,10.569999694824219,10.949999809265137,11.710000038146973,51117341.0,11.710000038146973
2020-08-03,12.529999732971191,11.59000015258789,11.6899995803833,12.34000015258789,48840431.0,12.34000015258789
2020-08-04,12.3100004196167,11.680000305175781,12.210000038146973,11.890000343322754,33109515.0,11.890000343322754
2020-08-05,12.3100004196167,11.619999885559082,11.800000190734863,11.960000038146973,24999723.0,11.960000038146973
2020-08-06,12.079999923706055,11.619999885559082,11.920000076293945,11.720000267028809,18000353.0,11.720000267028809
2020-08-07,11.789999961853027,11.140000343322754,11.65999984741211,11.40999984741211,18492957.0,11.40999984741211
2020-08-10,11.520000457763672,11.140000343322754,11.449999809265137,11.399999618530273,13602095.0,11.399999618530273
2020-08-11,11.470000267028809,11.0,11.470000267028809,11.029999732971191,12515002.0,11.029999732971191
2020-08-12,11.0600004196167,10.430000305175781,11.0,10.739999771118164,14218563.0,10.739999771118164
2020-08-13,10.8100004196167,10.539999961853027,10.789999961853027,10.579999923706055,13736972.0,10.579999923706055
2020-08-14,10.6899995803833,10.260000228881836,10.649999618530273,10.579999923706055,13236086.0,10.579999923706055
2020-08-17,10.899999618530273,10.520000457763672,10.600000381469727,10.899999618530273,17616926.0,10.899999618530273
2020-08-18,11.850000381469727,10.899999618530273,11.0,11.510000228881836,30173427.0,11.510000228881836
2020-08-19,11.529999732971191,11.15999984741211,11.420000076293945,11.180000305175781,15957061.0,11.180000305175781
2020-08-20,11.260000228881836,10.770000457763672,11.09000015258789,10.770000457763672,13681638.0,10.770000457763672
2020-08-21,11.039999961853027,10.8100004196167,10.850000381469727,10.850000381469727,10628928.0,10.850000381469727
2020-08-24,11.5,10.630000114440918,10.859999656677246,11.170000076293945,16946616.0,11.170000076293945
2020-08-25,11.239999771118164,11.050000190734863,11.109999656677246,11.130000114440918,8496166.0,11.130000114440918
2020-08-26,11.210000038146973,10.880000114440918,11.020000457763672,10.960000038146973,11549246.0,10.960000038146973
2020-08-27,11.25,10.800000190734863,11.029999732971191,10.880000114440918,10844870.0,10.880000114440918
2020-08-28,11.350000381469727,10.819999694824219,10.890000343322754,11.350000381469727,15906650.0,11.350000381469727
2020-08-31,11.770000457763672,11.350000381469727,11.4399995803833,11.4399995803833,19858780.0,11.4399995803833
2020-09-01,11.760000228881836,11.34000015258789,11.550000190734863,11.449999809265137,13687961.0,11.449999809265137
2020-09-02,11.550000190734863,11.119999885559082,11.539999961853027,11.289999961853027,15368247.0,11.289999961853027
2020-09-03,11.90999984741211,11.229999542236328,11.300000190734863,11.59000015258789,24424342.0,11.59000015258789
2020-09-04,11.390000343322754,10.899999618530273,11.390000343322754,11.109999656677246,19741636.0,11.109999656677246
2020-09-07,11.100000381469727,10.649999618530273,11.0,10.680000305175781,14487477.0,10.680000305175781
2020-09-08,10.819999694824219,10.520000457763672,10.760000228881836,10.819999694824219,8285940.0,10.819999694824219
2020-09-09,10.680000305175781,10.470000267028809,10.600000381469727,10.470000267028809,10415988.0,10.470000267028809
2020-09-10,10.65999984741211,10.130000114440918,10.59000015258789,10.170000076293945,9694992.0,10.170000076293945
2020-09-11,10.489999771118164,10.130000114440918,10.170000076293945,10.470000267028809,6876542.0,10.470000267028809
2020-09-14,10.729999542236328,10.479999542236328,10.479999542236328,10.699999809265137,10952645.0,10.699999809265137
2020-09-15,10.729999542236328,10.5600004196167,10.710000038146973,10.699999809265137,6254462.0,10.699999809265137
2020-09-16,10.75,10.529999732971191,10.630000114440918,10.619999885559082,4850122.0,10.619999885559082
2020-09-17,10.600000381469727,10.3100004196167,10.569999694824219,10.470000267028809,6251546.0,10.470000267028809
2020-09-18,10.65999984741211,10.390000343322754,10.40999984741211,10.649999618530273,4950590.0,10.649999618530273
2020-09-21,10.739999771118164,10.5600004196167,10.649999618530273,10.65999984741211,4785419.0,10.65999984741211
2020-09-22,10.930000305175781,10.550000190734863,10.600000381469727,10.680000305175781,9799482.0,10.680000305175781
2020-09-23,10.819999694824219,10.5,10.680000305175781,10.699999809265137,6398486.0,10.699999809265137
2020-09-24,10.680000305175781,10.350000381469727,10.65999984741211,10.380000114440918,6053300.0,10.380000114440918
2020-09-25,10.579999923706055,10.25,10.399999618530273,10.350000381469727,4414933.0,10.350000381469727
2020-09-28,10.380000114440918,10.0600004196167,10.319999694824219,10.100000381469727,5438239.0,10.100000381469727
2020-09-29,10.270000457763672,10.0600004196167,10.149999618530273,10.1899995803833,3529826.0,10.1899995803833
2020-09-30,10.390000343322754,10.170000076293945,10.1899995803833,10.239999771118164,4269627.0,10.239999771118164
2020-10-09,10.84000015258789,10.34000015258789,10.430000305175781,10.739999771118164,8344125.0,10.739999771118164
2020-10-12,10.869999885559082,10.65999984741211,10.8100004196167,10.869999885559082,10057721.0,10.869999885559082
2020-10-13,10.930000305175781,10.760000228881836,10.859999656677246,10.880000114440918,6705485.0,10.880000114440918
2020-10-14,11.029999732971191,10.720000267028809,10.8100004196167,10.789999961853027,8008518.0,10.789999961853027
2020-10-15,10.819999694824219,10.630000114440918,10.779999732971191,10.640000343322754,5357831.0,10.640000343322754
2020-10-16,10.8100004196167,10.569999694824219,10.640000343322754,10.800000190734863,7567560.0,10.800000190734863
2020-10-19,10.869999885559082,10.289999961853027,10.869999885559082,10.369999885559082,15684434.0,10.369999885559082
2020-10-20,10.470000267028809,10.199999809265137,10.3100004196167,10.4399995803833,6454563.0,10.4399995803833
2020-10-21,10.510000228881836,10.130000114440918,10.430000305175781,10.199999809265137,8944426.0,10.199999809265137
2020-10-22,10.25,10.039999961853027,10.1899995803833,10.109999656677246,5440140.0,10.109999656677246
2020-10-23,10.170000076293945,9.850000381469727,10.140000343322754,9.880000114440918,7445403.0,9.880000114440918
2020-10-26,9.979999542236328,9.760000228881836,9.850000381469727,9.949999809265137,4307086.0,9.949999809265137
2020-10-27,10.010000228881836,9.84000015258789,9.899999618530273,9.920000076293945,1994375.0,9.920000076293945