Date,High,Low,Open,Close,Volume,Adj Close
2010-01-04,9.73717975616455,9.307689666748047,9.346150398254395,9.557689666748047,24980142.0,9.09677791595459
2010-01-05,10.032099723815918,9.519229888916016,9.679490089416504,10.006400108337402,32577207.0,9.523850440979004
2010-01-06,10.5,9.903849601745605,10.0,10.10260009765625,42223962.0,9.615410804748535
2010-01-07,10.442299842834473,9.910260200500488,10.173100471496582,10.179499626159668,42294077.0,9.68860149383545
2010-01-08,10.83329963684082,10.032099723815918,10.06410026550293,10.71150016784668,51980049.0,10.1949462890625
2010-01-11,11.782099723815918,10.83329963684082,11.16670036315918,11.487199783325195,84120077.0,10.933238983154297
2010-01-12,11.75,10.96150016784668,11.31410026550293,11.18589973449707,57065579.0,10.646469116210938
2010-01-13,11.378199577331543,10.75,10.826899528503418,11.205100059509277,38015429.0,10.664742469787598
2010-01-14,11.660300254821777,11.032099723815918,11.121800422668457,11.576899528503418,35808811.0,11.018613815307617
2010-01-15,11.634599685668945,11.262800216674805,11.576899528503418,11.384599685668945,26790713.0,10.835586547851562
2010-01-18,11.730799674987793,11.237199783325195,11.410300254821777,11.615400314331055,27239592.0,11.055256843566895
2010-01-19,11.93589973449707,11.506400108337402,11.64739990234375,11.698699951171875,26434477.0,11.134538650512695
2010-01-20,11.78849983215332,10.77560043334961,11.705100059509277,10.859000205993652,32916201.0,10.335333824157715
2010-01-21,11.282099723815918,10.83329963684082,10.910300254821777,11.02560043334961,20688382.0,10.493900299072266
2010-01-22,11.03849983215332,10.192299842834473,10.769200325012207,10.371800422668457,30522543.0,9.871628761291504
2010-01-25,10.81410026550293,9.858969688415527,10.512800216674805,9.980770111083984,31092453.0,9.499455451965332
2010-01-26,10.057700157165527,9.358969688415527,9.93589973449707,9.493590354919434,21818690.0,9.03576946258545
2010-01-27,9.929490089416504,9.48717975616455,9.51282024383545,9.705129623413086,26691183.0,9.237107276916504
2010-01-28,9.980770111083984,9.56410026550293,9.705129623413086,9.955129623413086,13043229.0,9.475050926208496
2010-01-29,10.237199783325195,9.858969688415527,10.006400108337402,9.974360466003418,18962935.0,9.493355751037598
2010-02-01,9.93589973449707,9.358969688415527,9.923080444335938,9.43589973449707,17732717.0,8.980859756469727
2010-02-02,9.86538028717041,9.48717975616455,9.519229888916016,9.55128002166748,13729665.0,9.090677261352539
2010-02-03,10.506400108337402,9.608969688415527,9.666669845581055,10.506400108337402,54238467.0,9.999738693237305
2010-02-04,11.557700157165527,10.41670036315918,10.653800010681152,11.557700157165527,96091695.0,11.000340461730957
2010-02-05,12.096199989318848,10.81410026550293,11.60260009765625,10.942299842834473,102226625.0,10.414615631103516
2010-02-08,10.615400314331055,9.93589973449707,10.596199989318848,10.27560043334961,42350131.0,9.780067443847656
2010-02-09,10.56410026550293,9.942310333251953,10.096199989318848,10.08329963684082,30328673.0,9.597039222717285
2010-02-10,10.22439956665039,9.94871997833252,10.160300254821777,10.121800422668457,18746385.0,9.633685111999512
2010-02-11,10.16670036315918,9.69871997833252,10.08329963684082,9.73717975616455,20992710.0,9.267611503601074
2010-02-12,10.128199577331543,9.743590354919434,9.826919555664062,10.089699745178223,16571895.0,9.603132247924805
2010-02-22,11.0,10.0,10.128199577331543,10.58329963684082,38858386.0,10.072927474975586
2010-02-23,11.532099723815918,10.269200325012207,10.512800216674805,11.115400314331055,48954585.0,10.57936954498291
2010-02-24,11.256400108337402,10.782099723815918,11.121800422668457,11.019200325012207,27298897.0,10.487808227539062
2010-02-25,11.60260009765625,10.91670036315918,11.019200325012207,11.346199989318848,45149952.0,10.79903793334961
2010-02-26,11.442299842834473,11.089699745178223,11.282099723815918,11.134599685668945,22719198.0,10.597641944885254
2010-03-01,11.442299842834473,11.019200325012207,11.346199989318848,11.198699951171875,35021939.0,10.658652305603027
2010-03-02,11.25,10.756400108337402,11.217900276184082,10.794899940490723,33590715.0,10.274325370788574
2010-03-03,10.97439956665039,10.705100059509277,10.71150016784668,10.839699745178223,20312430.0,10.316964149475098
2010-03-04,10.993599891662598,10.346199989318848,10.839699745178223,10.39739990234375,24883185.0,9.89599323272705
2010-03-05,10.512800216674805,10.205100059509277,10.39739990234375,10.33329963684082,17767195.0,9.83498477935791
2010-03-08,10.929499626159668,10.41670036315918,10.429499626159668,10.609000205993652,24906836.0,10.097389221191406
2010-03-09,10.68589973449707,10.41670036315918,10.640999794006348,10.53849983215332,12517938.0,10.030289649963379
2010-03-10,10.634599685668945,10.39739990234375,10.53849983215332,10.43589973449707,10321753.0,9.932637214660645
2010-03-11,10.56410026550293,10.243599891662598,10.455100059509277,10.365400314331055,11430649.0,9.865538597106934
2010-03-12,10.890999794006348,10.33329963684082,10.384599685668945,10.615400314331055,28279407.0,10.103480339050293
2010-03-15,10.596199989318848,10.320500373840332,10.58329963684082,10.506400108337402,10586296.0,9.999738693237305
2010-03-16,10.89739990234375,10.43589973449707,10.609000205993652,10.865400314331055,31355744.0,10.341424942016602
2010-03-17,11.019200325012207,10.743599891662598,10.871800422668457,10.97439956665039,28161893.0,10.445167541503906
2010-03-18,10.987199783325195,10.78849983215332,10.96150016784668,10.865400314331055,19275843.0,10.341424942016602
2010-03-19,11.14739990234375,10.839699745178223,10.884599685668945,10.884599685668945,27382719.0,10.359698295593262
2010-03-22,10.83329963684082,10.519200325012207,10.83329963684082,10.653800010681152,26184189.0,10.140029907226562
2010-03-23,10.640999794006348,10.455100059509277,10.628199577331543,10.493599891662598,14307133.0,9.987553596496582
2010-03-24,10.576899528503418,10.448699951171875,10.493599891662598,10.551300048828125,13615631.0,10.042472839355469
2010-03-25,10.487199783325195,10.16670036315918,10.480799674987793,10.173100471496582,24212911.0,9.682511329650879
2010-03-26,10.25,10.057700157165527,10.128199577331543,10.237199783325195,11100722.0,9.743517875671387
2010-03-29,10.41670036315918,10.25,10.25,10.339699745178223,13857155.0,9.841076850891113
2010-03-30,10.403800010681152,10.121800422668457,10.35260009765625,10.21150016784668,17873894.0,9.719059944152832
2010-03-31,10.237199783325195,10.0,10.217900276184082,10.044899940490723,17860519.0,9.560492515563965
2010-04-01,10.28849983215332,10.051300048828125,10.051300048828125,10.237199783325195,17185343.0,9.743517875671387
2010-04-02,10.41670036315918,10.22439956665039,10.28849983215332,10.39739990234375,19800407.0,9.89599323272705
2010-04-06,10.56410026550293,10.33329963684082,10.410300254821777,10.506400108337402,20833350.0,9.999738693237305
2010-04-07,10.455100059509277,10.307700157165527,10.455100059509277,10.346199989318848,12222073.0,9.847262382507324
2010-04-08,10.820500373840332,10.429499626159668,10.429499626159668,10.58329963684082,39142091.0,10.072927474975586
2010-04-09,10.72439956665039,10.46150016784668,10.506400108337402,10.640999794006348,17883462.0,10.127846717834473
2010-04-12,10.640999794006348,10.256400108337402,10.634599685668945,10.346199989318848,24954226.0,9.847262382507324
2010-04-13,10.320500373840332,9.878199577331543,10.31410026550293,10.057700157165527,24843110.0,9.572675704956055
2010-04-14,10.31410026550293,10.0,10.057700157165527,10.25,14150756.0,9.75570011138916
2010-04-15,10.18589973449707,9.93589973449707,10.18589973449707,9.955129623413086,16357314.0,9.475050926208496
2010-04-16,10.06410026550293,9.884610176086426,9.961540222167969,9.980770111083984,9713755.0,9.499455451965332
2010-04-19,9.974360466003418,9.55128002166748,9.923080444335938,9.557689666748047,14257295.0,9.09677791595459
2010-04-20,9.666669845581055,9.18589973449707,9.557689666748047,9.506409645080566,13154186.0,9.047969818115234
2010-04-21,9.756409645080566,9.23717975616455,9.519229888916016,9.705129623413086,18701847.0,9.237107276916504
2010-04-22,9.967949867248535,9.391030311584473,9.673080444335938,9.81410026550293,21231109.0,9.340824127197266
2010-04-23,9.839739799499512,9.538459777832031,9.743590354919434,9.55128002166748,12989757.0,9.090677261352539
2010-04-26,9.839739799499512,9.493590354919434,9.576919555664062,9.782050132751465,13095171.0,9.310318946838379
2010-04-27,9.794870376586914,9.243590354919434,9.794870376586914,9.429490089416504,12063750.0,8.974760055541992
2010-04-29,9.608969688415527,8.974360466003418,9.55128002166748,9.0,11829359.0,8.565982818603516
2010-04-30,9.006409645080566,8.102560043334961,9.006409645080566,8.217949867248535,17278016.0,7.821645736694336
2010-05-04,8.108969688415527,7.6987199783325195,7.955130100250244,7.8140997886657715,10403796.0,7.437271595001221
2010-05-05,7.993589878082275,7.628200054168701,7.6987199783325195,7.967949867248535,10062573.0,7.583702087402344
2010-05-06,8.256409645080566,7.820509910583496,7.967949867248535,7.865379810333252,11436485.0,7.486078262329102
2010-05-07,8.121789932250977,7.532050132751465,7.666669845581055,7.8012800216674805,10113434.0,7.425069808959961
2010-05-10,8.044870376586914,7.692309856414795,7.788459777832031,7.865379810333252,9982002.0,7.486078262329102
2010-05-11,8.076919555664062,7.5640997886657715,8.06410026550293,7.583330154418945,11610151.0,7.217630386352539
2010-05-12,7.6089701652526855,6.987180233001709,7.5,7.083330154418945,12455083.0,6.7417426109313965
2010-05-13,7.320509910583496,6.666669845581055,7.115379810333252,7.294869899749756,15906336.0,6.943080425262451
2010-05-14,7.371789932250977,7.0640997886657715,7.179490089416504,7.205130100250244,11001824.0,6.857668876647949
2010-05-17,7.089739799499512,6.487180233001709,7.089739799499512,6.506410121917725,16414726.0,6.192643642425537
2010-05-18,6.673079967498779,6.307690143585205,6.506410121917725,6.602560043334961,15538502.0,6.284156799316406
2010-05-19,6.788459777832031,6.461540222167969,6.506410121917725,6.589739799499512,12556999.0,6.271955490112305
2010-05-20,7.019229888916016,6.480770111083984,6.538459777832031,6.6987199783325195,18442570.0,6.375680446624756
2010-05-21,7.371789932250977,6.416669845581055,6.461540222167969,7.371789932250977,42472513.0,7.01629114151001
2010-05-24,8.057689666748047,7.378200054168701,7.487180233001709,7.916669845581055,47021079.0,7.5348944664001465
2010-05-25,7.878200054168701,7.576920032501221,7.756410121917725,7.666669845581055,29724079.0,7.296950817108154
2010-05-26,7.9487199783325195,7.5,7.570509910583496,7.8589701652526855,24972341.0,7.479978084564209
2010-05-27,8.025639533996582,7.705130100250244,7.852560043334961,7.929490089416504,25871550.0,7.547097206115723
2010-05-28,8.044870376586914,7.839739799499512,7.980770111083984,7.897439956665039,19061135.0,7.516592025756836
2010-05-31,8.192310333251953,7.5512800216674805,7.897439956665039,7.570509910583496,23093124.0,7.205428123474121
2010-06-01,7.5512800216674805,7.0,7.493589878082275,7.243589878082275,20179616.0,6.894273281097412
2010-06-02,7.365379810333252,7.083330154418945,7.179490089416504,7.3589701652526855,12668169.0,7.004089832305908
2010-06-03,7.429490089416504,7.128200054168701,7.378200054168701,7.160260200500488,12484607.0,6.814962387084961
2010-06-04,7.282050132751465,7.0512800216674805,7.102560043334961,7.25,7535075.0,6.900374889373779
2010-06-07,7.262819766998291,7.019229888916016,7.1089701652526855,7.230770111083984,8444893.0,6.882072448730469
2010-06-08,7.615379810333252,7.179490089416504,7.192309856414795,7.512819766998291,17372956.0,7.150520324707031
2010-06-09,7.75,7.378200054168701,7.532050132751465,7.717949867248535,15987798.0,7.345757961273193
2010-06-10,8.230770111083984,7.730770111083984,7.753849983215332,7.953849792480469,16461316.0,7.570281505584717
2010-06-11,7.946149826049805,7.7153801918029785,7.907690048217773,7.769229888916016,17810720.0,7.394564628601074
2010-06-15,7.769229888916016,7.769229888916016,7.769229888916016,7.769229888916016,0.0,7.394564628601074
2010-06-17,7.923079967498779,7.730770111083984,7.861539840698242,7.761539936065674,8815079.0,7.387246131896973
2010-06-18,7.815380096435547,7.461540222167969,7.761539936065674,7.507689952850342,10346500.0,7.1456379890441895
2010-06-21,8.261540412902832,7.476920127868652,7.507689952850342,8.076919555664062,23929708.0,7.687417030334473
2010-06-22,8.230770111083984,7.992310047149658,8.076919555664062,8.053850173950195,14832864.0,7.665459632873535
2010-06-23,8.430769920349121,7.884620189666748,7.923079967498779,8.11538028717041,26952392.0,7.724023342132568
2010-06-24,8.376919746398926,7.9692301750183105,8.11538028717041,8.169230461120605,16766316.0,7.775275707244873
2010-06-25,8.176919937133789,7.846149921417236,8.100000381469727,7.923079967498779,11814210.0,7.540996074676514
2010-06-28,8.061539649963379,7.769229888916016,7.930769920349121,7.8538498878479,6419902.0,7.475104331970215
2010-06-29,7.907690048217773,7.346149921417236,7.846149921417236,7.407690048217773,12149350.0,7.050460338592529
2010-06-30,7.39231014251709,6.861539840698242,7.307690143585205,7.069230079650879,9885209.0,6.728321552276611
2010-07-01,7.176919937133789,6.915380001068115,7.069230079650879,6.946149826049805,6184963.0,6.61117696762085
2010-07-02,7.007689952850342,6.269229888916016,6.923079967498779,6.8538498878479,10929326.0,6.5233283042907715
2010-07-05,6.807690143585205,6.561540126800537,6.692309856414795,6.723080158233643,5257386.0,6.398865222930908
2010-07-06,7.300000190734863,6.815380096435547,6.830770015716553,7.176919937133789,14499733.0,6.8308186531066895
2010-07-07,7.730770111083984,7.2923102378845215,7.2923102378845215,7.446149826049805,18580562.0,7.08706521987915
2010-07-08,7.523079872131348,7.184619903564453,7.446149826049805,7.369229793548584,11205500.0,7.01385498046875
2010-07-09,7.730770111083984,7.269229888916016,7.269229888916016,7.669229984283447,18847911.0,7.299387454986572
2010-07-12,7.800000190734863,7.615379810333252,7.676919937133789,7.699999809265137,11946821.0,7.328673839569092
2010-07-13,7.669229984283447,7.307690143585205,7.669229984283447,7.484620094299316,13542877.0,7.123680114746094
2010-07-14,7.676919937133789,7.4692301750183105,7.484620094299316,7.553850173950195,8730111.0,7.189571857452393
2010-07-15,8.061539649963379,7.400000095367432,7.5,7.599999904632568,22370796.0,7.233496189117432
2010-07-16,7.546150207519531,7.230770111083984,7.39231014251709,7.507689952850342,15946824.0,7.1456379890441895
2010-07-19,7.676919937133789,7.330770015716553,7.461540222167969,7.638460159301758,14891829.0,7.270102024078369
2010-07-20,8.076919555664062,7.653850078582764,7.7153801918029785,7.938459873199463,29781935.0,7.555634021759033
2010-07-21,8.10768985748291,7.7846198081970215,7.884620189666748,8.0,28427563.0,7.614206314086914
2010-07-22,8.053850173950195,7.8538498878479,7.946149826049805,8.015379905700684,18107769.0,7.628844738006592
2010-07-23,8.161540031433105,7.900000095367432,8.046150207519531,8.038459777832031,23308323.0,7.650812149047852
2010-07-26,8.223079681396484,7.961540222167969,8.023079872131348,8.169230461120605,23018841.0,7.775275707244873
2010-07-27,8.223079681396484,7.9692301750183105,8.100000381469727,8.0076904296875,16851828.0,7.62152624130249
2010-07-28,8.407690048217773,7.884620189666748,8.0,8.300000190734863,32331091.0,7.899740219116211
2010-07-29,8.653849601745605,8.207690238952637,8.246150016784668,8.5076904296875,32707701.0,8.097414016723633
2010-07-30,8.453849792480469,8.230770111083984,8.453849792480469,8.376919746398926,19833603.0,7.972949981689453
2010-08-02,8.5076904296875,8.307689666748047,8.323080062866211,8.423080444335938,15468376.0,8.016884803771973
2010-08-03,8.469229698181152,8.123080253601074,8.423080444335938,8.138460159301758,19154057.0,7.745989799499512
2010-08-04,8.21537971496582,7.8384599685668945,8.138460159301758,8.11538028717041,18829613.0,7.724023342132568
2010-08-05,8.38461971282959,7.992310047149658,8.0,8.292309761047363,20629788.0,7.892419815063477
2010-08-06,8.699999809265137,8.169230461120605,8.238459587097168,8.546150207519531,30797090.0,8.134018898010254
2010-08-09,8.600000381469727,8.484620094299316,8.538459777832031,8.592309951782227,17585559.0,8.177952766418457
2010-08-10,8.823080062866211,8.307689666748047,8.546150207519531,8.315380096435547,27718334.0,7.9143781661987305
2010-08-11,8.692310333251953,8.230770111083984,8.28462028503418,8.684619903564453,36282990.0,8.265811920166016
2010-08-12,9.038459777832031,8.5,8.584620475769043,8.953849792480469,62435784.0,8.522058486938477
2010-08-13,8.969229698181152,8.653849601745605,8.869230270385742,8.946149826049805,30588498.0,8.514728546142578
2010-08-16,9.053850173950195,8.776920318603516,8.776920318603516,8.9923095703125,31114006.0,8.558663368225098
2010-08-17,9.153849601745605,8.923080444335938,9.015379905700684,9.038459777832031,25483229.0,8.602587699890137
2010-08-18,9.038459777832031,8.776920318603516,8.969229698181152,8.823080062866211,23122928.0,8.39759349822998
2010-08-19,8.907690048217773,8.653849601745605,8.838459968566895,8.815380096435547,21739124.0,8.390265464782715
2010-08-20,8.776920318603516,8.484620094299316,8.769229888916016,8.5076904296875,18556899.0,8.097414016723633
2010-08-23,8.661540031433105,8.5076904296875,8.5076904296875,8.546150207519531,10727248.0,8.134018898010254
2010-08-24,8.807689666748047,8.484620094299316,8.60768985748291,8.684619903564453,12964132.0,8.265811920166016
2010-08-25,8.707690238952637,8.315380096435547,8.584620475769043,8.369230270385742,14142709.0,7.965631008148193
2010-08-26,8.61538028717041,8.276920318603516,8.307689666748047,8.569230079650879,13737971.0,8.155985832214355
2010-08-27,8.89231014251709,8.538459777832031,8.538459777832031,8.823080062866211,28671926.0,8.39759349822998
2010-08-30,8.961540222167969,8.769229888916016,8.876919746398926,8.953849792480469,22490369.0,8.522058486938477
2010-08-31,9.184619903564453,8.923080444335938,9.0,8.984620094299316,27922661.0,8.551344871520996
2010-09-01,9.5,8.923080444335938,9.0,9.246150016784668,43019710.0,8.800260543823242
2010-09-02,10.16919994354248,9.100000381469727,9.307689666748047,10.06149959564209,77550559.0,9.57629108428955
2010-09-03,10.415399551391602,9.88461971282959,9.923080444335938,10.015399932861328,76901436.0,9.532416343688965
2010-09-06,9.984620094299316,9.692310333251953,9.984620094299316,9.846150398254395,36006012.0,9.37132740020752
2010-09-07,10.315400123596191,9.5076904296875,9.769229888916016,10.100000381469727,47511266.0,9.612936019897461
2010-09-08,10.223099708557129,9.769229888916016,9.946149826049805,9.9923095703125,28572371.0,9.510438919067383
2010-09-09,9.9923095703125,9.61538028717041,9.9923095703125,9.653849601745605,26247286.0,9.188300132751465
2010-09-10,9.71537971496582,9.230770111083984,9.61538028717041,9.546150207519531,20679161.0,9.085795402526855
2010-09-13,9.838459968566895,9.469229698181152,9.553850173950195,9.78462028503418,17085074.0,9.312765121459961
2010-09-14,10.369199752807617,9.853850364685059,9.923080444335938,10.199999809265137,44508966.0,9.708113670349121
2010-09-15,10.361499786376953,9.730770111083984,10.153800010681152,9.830769538879395,36878894.0,9.356688499450684
2010-09-16,9.807689666748047,9.369230270385742,9.692310333251953,9.476920127868652,19695914.0,9.019902229309082
2010-09-17,9.61538028717041,9.361539840698242,9.523079872131348,9.369230270385742,11772155.0,8.917407035827637
2010-09-20,9.5,9.184619903564453,9.461540222167969,9.207690238952637,10777920.0,8.763657569885254
2010-09-21,9.315380096435547,9.084620475769043,9.300000190734863,9.084620475769043,7888594.0,8.64652156829834
2010-09-27,9.469229698181152,9.123080253601074,9.123080253601074,9.461540222167969,11557931.0,9.005265235900879
2010-09-28,9.669230461120605,9.315380096435547,9.461540222167969,9.515379905700684,16260712.0,9.05650806427002
2010-09-29,9.584620475769043,9.192310333251953,9.5,9.223079681396484,11954803.0,8.778303146362305
2010-09-30,9.346150398254395,9.123080253601074,9.153849601745605,9.307689666748047,11008227.0,8.858833312988281
2010-10-08,9.961540222167969,9.630769729614258,9.800000190734863,9.71537971496582,27282947.0,9.246864318847656
2010-10-11,10.369199752807617,9.723079681396484,9.723079681396484,10.023099899291992,46958079.0,9.539743423461914
2010-10-12,11.023099899291992,9.907690048217773,10.023099899291992,10.915399551391602,76350928.0,10.389013290405273
2010-10-13,11.46150016784668,10.692299842834473,10.692299842834473,11.03849983215332,68997726.0,10.506175994873047
2010-10-14,10.946100234985352,10.476900100708008,10.846199989318848,10.83080005645752,51844788.0,10.308493614196777
2010-10-15,11.915399551391602,10.615400314331055,10.653800010681152,11.753800392150879,96912955.0,11.186982154846191
2010-10-18,12.153800010681152,11.161499977111816,11.923100471496582,11.261500358581543,71315163.0,10.718423843383789
2010-10-19,11.515399932861328,11.0,11.269200325012207,11.384599685668945,43206260.0,10.835586547851562
2010-10-20,11.384599685668945,10.730799674987793,10.930800437927246,11.023099899291992,45216070.0,10.491519927978516
2010-10-21,12.123100280761719,10.93850040435791,11.10770034790039,12.123100280761719,86166630.0,11.538474082946777
2010-10-22,12.769200325012207,11.769200325012207,12.06149959564209,12.184599876403809,78216098.0,11.597006797790527
2010-10-25,12.576899528503418,11.846199989318848,12.076899528503418,12.46150016784668,55943741.0,11.860554695129395
2010-10-26,13.7076997756958,12.384599685668945,12.46150016784668,13.7076997756958,76655336.0,13.046656608581543
2010-10-27,13.807700157165527,13.0,13.715399742126465,13.06149959564209,66344470.0,12.431618690490723
2010-10-28,13.06149959564209,13.06149959564209,13.06149959564209,13.06149959564209,0.0,12.431618690490723
2010-10-29,13.807700157165527,13.0,13.715399742126465,13.16919994354248,46419915.0,12.534125328063965
2010-11-01,14.46150016784668,13.215399742126465,13.215399742126465,14.023099899291992,50806831.0,13.346848487854004
2010-11-02,15.153800010681152,13.846199989318848,14.076899528503418,13.984600067138672,62076043.0,13.31020450592041
2010-11-03,14.53849983215332,13.115400314331055,14.084600448608398,13.246199607849121,47579892.0,12.607413291931152
2010-11-04,14.230799674987793,12.846199989318848,13.384599685668945,13.96150016784668,48400053.0,13.28821849822998
2010-11-05,15.361499786376953,13.753800392150879,14.39229965209961,15.361499786376953,80739572.0,14.620704650878906
2010-11-08,16.884599685668945,14.915399551391602,15.0,16.076900482177734,67450063.0,15.301606178283691
2010-11-09,17.061500549316406,15.615400314331055,15.907699584960938,16.723100662231445,52751730.0,15.916643142700195
2010-11-10,17.076900482177734,16.007699966430664,16.46150016784668,16.484600067138672,39622032.0,15.689642906188965
2010-11-11,16.89229965209961,15.60770034790039,16.423099517822266,15.984600067138672,48776826.0,15.21375560760498
2010-11-12,15.969200134277344,14.384599685668945,15.730799674987793,14.384599685668945,53183806.0,13.690914154052734
2010-11-15,14.584600448608398,13.446100234985352,14.384599685668945,14.123100280761719,43820585.0,13.442025184631348
2010-11-16,14.453800201416016,12.800000190734863,14.115400314331055,13.161499977111816,45916975.0,12.5267972946167
2010-11-17,13.469200134277344,12.2923002243042,12.861499786376953,12.56149959564209,34857991.0,11.955730438232422
2010-11-18,13.123100280761719,12.46150016784668,12.846199989318848,12.969200134277344,27112385.0,12.343771934509277
2010-11-19,13.176899909973145,12.43850040435791,13.076899528503418,13.153800010681152,33669004.0,12.519469261169434
2010-11-22,13.515399932861328,12.923100471496582,13.0,13.39229965209961,40830943.0,12.746466636657715
2010-11-23,13.261500358581543,12.092300415039062,13.253800392150879,12.43850040435791,40121687.0,11.838664054870605
2010-11-24,12.823100090026855,12.192299842834473,12.384599685668945,12.66919994354248,23452495.0,12.05823802947998
2010-11-25,13.192299842834473,12.546199798583984,12.746199607849121,13.03849983215332,34871043.0,12.409728050231934
2010-11-26,13.307700157165527,12.60770034790039,12.846199989318848,13.023099899291992,35308516.0,12.395071983337402
2010-11-29,13.023099899291992,12.5,12.846199989318848,12.730799674987793,22601251.0,12.116867065429688
2010-11-30,12.838500022888184,11.56149959564209,12.615400314331055,12.076899528503418,32043774.0,11.494501113891602
2010-12-01,12.353899955749512,11.930800437927246,12.0,12.100000381469727,16618294.0,11.516487121582031
2010-12-02,12.53849983215332,12.153800010681152,12.353899955749512,12.307700157165527,22870676.0,11.714171409606934
2010-12-03,13.46150016784668,12.10770034790039,12.315400123596191,13.053899765014648,47576702.0,12.424386024475098
2010-12-06,13.307700157165527,12.800000190734863,13.0,13.130800247192383,38599331.0,12.497577667236328
2010-12-07,13.661499977111816,12.7076997756958,13.0,13.469200134277344,35936934.0,12.819659233093262
2010-12-08,13.53849983215332,13.153800010681152,13.399999618530273,13.199999809265137,25072307.0,12.563440322875977
2010-12-09,13.523099899291992,12.907699584960938,13.069199562072754,12.946100234985352,24962965.0,12.321784973144531
2010-12-10,13.276900291442871,12.584600448608398,12.7076997756958,13.069199562072754,22715087.0,12.438948631286621
2010-12-13,13.699999809265137,13.076899528503418,13.076899528503418,13.684599876403809,35268152.0,13.024670600891113
2010-12-14,14.192299842834473,13.60770034790039,13.769200325012207,13.969200134277344,40410492.0,13.295547485351562
2010-12-15,14.03849983215332,13.576899528503418,13.853899955749512,13.638500213623047,29793676.0,12.980793952941895
2010-12-16,13.83080005645752,13.446100234985352,13.646100044250488,13.576899528503418,18156635.0,12.922164916992188
2010-12-17,13.753800392150879,13.476900100708008,13.592300415039062,13.638500213623047,12763108.0,12.980793952941895
2010-12-20,13.807700157165527,12.446100234985352,13.7076997756958,13.123100280761719,34616384.0,12.490248680114746
2010-12-21,13.230799674987793,12.861499786376953,13.123100280761719,13.184599876403809,20084090.0,12.548783302307129
2010-12-22,13.338500022888184,12.753800392150879,13.269200325012207,12.815400123596191,21604500.0,12.197388648986816
2010-12-23,12.838500022888184,12.423100471496582,12.815400123596191,12.453800201416016,17815442.0,11.853226661682129
2010-12-24,12.376899719238281,11.930800437927246,12.307700157165527,12.115400314331055,12819752.0,11.531144142150879
2010-12-27,12.523099899291992,11.853899955749512,12.153800010681152,11.861499786376953,14701664.0,11.289488792419434
2010-12-28,11.876899719238281,11.423100471496582,11.769200325012207,11.530799865722656,11425930.0,10.974737167358398
2010-12-29,11.838500022888184,11.515399932861328,11.515399932861328,11.800000190734863,7246543.0,11.230955123901367
2010-12-30,12.100000381469727,11.699999809265137,11.838500022888184,12.007699966430664,10061641.0,11.42863941192627
2010-12-31,12.576899528503418,12.0,12.007699966430664,12.453800201416016,14448730.0,11.853226661682129
2011-01-04,12.761500358581543,12.399999618530273,12.56149959564209,12.56149959564209,15292731.0,11.955730438232422
2011-01-05,12.56149959564209,12.307700157165527,12.56149959564209,12.384599685668945,11601096.0,11.787362098693848
2011-01-06,12.430800437927246,12.115400314331055,12.384599685668945,12.16919994354248,9343868.0,11.58234977722168
2011-01-07,12.276900291442871,11.946100234985352,12.115400314331055,12.015399932861328,9305787.0,11.435967445373535
2011-01-10,12.076899528503418,11.584600448608398,11.946100234985352,11.653800010681152,8955479.0,11.091805458068848
2011-01-11,11.615400314331055,11.253800392150879,11.615400314331055,11.5,9390225.0,10.94542121887207
2011-01-12,11.823100090026855,11.315400123596191,11.553899765014648,11.807700157165527,8238718.0,11.238283157348633
2011-01-13,11.915399551391602,11.615400314331055,11.846199989318848,11.630800247192383,5722138.0,11.069914817810059
2011-01-14,11.576899528503418,11.192299842834473,11.576899528503418,11.215399742126465,8082281.0,10.67454719543457
2011-01-17,11.16919994354248,10.323100090026855,11.16919994354248,10.361499786376953,12706169.0,9.861824989318848
2011-01-18,10.576899528503418,10.346199989318848,10.384599685668945,10.446100234985352,7242008.0,9.94234561920166
2011-01-19,10.876899719238281,10.5,10.576899528503418,10.861499786376953,11417632.0,10.337712287902832
2011-01-20,11.176899909973145,10.769200325012207,10.861499786376953,10.96150016784668,18023954.0,10.432890892028809
2011-01-21,10.93850040435791,10.515399932861328,10.846199989318848,10.838500022888184,12550812.0,10.315821647644043
2011-01-24,10.907699584960938,10.523099899291992,10.784600257873535,10.66919994354248,7723192.0,10.154685020446777
2011-01-25,10.699999809265137,10.269200325012207,10.546199798583984,10.346199989318848,7503629.0,9.847262382507324
2011-01-26,10.56149959564209,10.276900291442871,10.276900291442871,10.530799865722656,5045004.0,10.02295970916748
2011-01-27,10.846199989318848,10.407699584960938,10.553899765014648,10.746199607849121,8729133.0,10.227973937988281
2011-01-28,11.0,10.746199607849121,10.784600257873535,10.861499786376953,7988802.0,10.337712287902832
2011-01-31,11.115400314331055,10.769200325012207,10.861499786376953,11.03849983215332,8998762.0,10.506175994873047
2011-02-01,11.153800010681152,10.861499786376953,11.03849983215332,10.969200134277344,7639601.0,10.440217971801758
2011-02-09,11.100000381469727,10.661499977111816,10.930800437927246,10.692299842834473,8075205.0,10.17667293548584
2011-02-10,11.346199989318848,10.476900100708008,10.692299842834473,11.238499641418457,16307803.0,10.696532249450684
2011-02-11,11.415399551391602,11.084600448608398,11.146100044250488,11.2923002243042,13493882.0,10.747737884521484
2011-02-14,11.838500022888184,11.123100280761719,11.2923002243042,11.723099708557129,20175947.0,11.157761573791504
2011-02-15,11.96150016784668,11.56149959564209,11.723099708557129,11.60770034790039,21175404.0,11.047928810119629
2011-02-16,11.96150016784668,11.592300415039062,11.600000381469727,11.915399551391602,17928951.0,11.340788841247559
2011-02-17,12.06149959564209,11.66919994354248,12.03849983215332,11.807700157165527,15951257.0,11.238283157348633
2011-02-18,11.800000190734863,11.469200134277344,11.800000190734863,11.530799865722656,14362135.0,10.974737167358398
2011-02-21,11.884599685668945,11.361499786376953,11.446100234985352,11.876899719238281,13828402.0,11.304145812988281
2011-02-22,12.2076997756958,11.823100090026855,11.884599685668945,12.015399932861328,31685117.0,11.435967445373535
2011-02-23,12.53849983215332,11.769200325012207,11.884599685668945,12.453800201416016,32117358.0,11.853226661682129
2011-02-24,12.53849983215332,12.153800010681152,12.384599685668945,12.469200134277344,22965380.0,11.867884635925293
2011-02-25,13.153800010681152,12.323100090026855,12.5,12.969200134277344,34206093.0,12.343771934509277
2011-02-28,13.430800437927246,12.7923002243042,12.923100471496582,12.899999618530273,39375105.0,12.277907371520996
2011-03-01,13.423100471496582,12.807700157165527,12.907699584960938,13.215399742126465,32799046.0,12.578097343444824
2011-03-02,13.076899528503418,12.615400314331055,13.076899528503418,12.876899719238281,22112574.0,12.25592041015625
2011-03-03,12.992300033569336,12.523099899291992,12.876899719238281,12.576899528503418,15139609.0,11.970389366149902
2011-03-04,13.723099708557129,12.53849983215332,12.53849983215332,13.56149959564209,50136579.0,12.907506942749023
2011-03-07,13.7923002243042,13.33080005645752,13.530799865722656,13.638500213623047,36315374.0,12.980793952941895
2011-03-08,14.069199562072754,13.484600067138672,13.600000381469727,13.838500022888184,31957897.0,13.171149253845215
2011-03-09,13.96150016784668,13.507699966430664,13.853899955749512,13.615400314331055,23307435.0,12.958808898925781
2011-03-10,14.523099899291992,13.315400123596191,13.615400314331055,14.0,45498404.0,13.324860572814941
2011-03-11,14.261500358581543,13.692299842834473,13.969200134277344,13.7076997756958,22940323.0,13.046656608581543
2011-03-14,13.869199752807617,13.46150016784668,13.615400314331055,13.676899909973145,19510722.0,13.017342567443848
2011-03-15,14.046199798583984,13.092300415039062,13.584600448608398,13.323100090026855,24642643.0,12.680604934692383
2011-03-16,14.592300415039062,13.076899528503418,13.369199752807617,14.215399742126465,43197518.0,13.529873847961426
2011-03-17,14.399999618530273,13.692299842834473,13.96150016784668,13.753800392150879,26710585.0,13.090534210205078
2011-03-18,14.153800010681152,13.423100471496582,13.800000190734863,13.523099899291992,23712261.0,12.870960235595703
2011-03-21,13.523099899291992,13.176899909973145,13.523099899291992,13.199999809265137,15536970.0,12.563440322875977
2011-03-22,13.800000190734863,13.246199607849121,13.246199607849121,13.615400314331055,24178240.0,12.958808898925781
2011-03-23,13.907699584960938,13.307700157165527,13.546199798583984,13.823100090026855,21087901.0,13.156493186950684
2011-03-24,14.130800247192383,13.615400314331055,13.800000190734863,13.646100044250488,19941229.0,12.988029479980469
2011-03-25,14.076899528503418,13.576899528503418,13.646100044250488,13.992300033569336,27955760.0,13.317532539367676
2011-03-28,15.369199752807617,13.89229965209961,13.992300033569336,14.899999618530273,60842935.0,14.181459426879883
2011-03-29,15.046199798583984,14.238499641418457,14.661499977111816,14.338500022888184,35688996.0,13.6470365524292
2011-03-30,14.5,13.884599685668945,14.276900291442871,13.946100234985352,21374200.0,13.273560523986816
2011-03-31,14.300000190734863,13.584600448608398,14.146100044250488,13.715399742126465,19870972.0,13.053985595703125
2011-04-01,13.923100471496582,13.600000381469727,13.600000381469727,13.846199989318848,12956762.0,13.178478240966797
2011-04-06,13.976900100708008,13.523099899291992,13.846199989318848,13.646100044250488,14718726.0,12.988029479980469
2011-04-07,13.846199989318848,13.53849983215332,13.692299842834473,13.699999809265137,12223058.0,13.039327621459961
2011-04-08,14.307700157165527,13.623100280761719,13.723099708557129,14.138500213623047,22876884.0,13.456682205200195
2011-04-11,14.584600448608398,14.115400314331055,14.307700157165527,14.46150016784668,31312341.0,13.764106750488281
2011-04-12,14.600000381469727,14.115400314331055,14.423100471496582,14.192299842834473,25786728.0,13.507887840270996
2011-04-13,14.361499786376953,13.930800437927246,14.115400314331055,14.353899955749512,14850750.0,13.661694526672363
2011-04-14,14.469200134277344,13.784600257873535,14.361499786376953,13.915399551391602,19744815.0,13.244340896606445
2011-04-15,13.876899719238281,13.246199607849121,13.876899719238281,13.376899719238281,26934825.0,12.731809616088867
2011-04-18,13.361499786376953,13.007699966430664,13.261500358581543,13.223099708557129,16556415.0,12.585427284240723
2011-04-19,13.43850040435791,13.030799865722656,13.16919994354248,13.184599876403809,13598048.0,12.548783302307129
2011-04-20,13.384599685668945,13.16919994354248,13.238499641418457,13.269200325012207,8595938.0,12.629303932189941
2011-04-21,13.423100471496582,13.130800247192383,13.353899955749512,13.161499977111816,11320284.0,12.5267972946167
2011-04-22,13.16919994354248,13.007699966430664,13.100000381469727,13.092300415039062,7850726.0,12.460935592651367
2011-04-25,13.230799674987793,12.600000381469727,13.092300415039062,12.623100280761719,12189915.0,12.014361381530762
2011-04-26,12.576899528503418,12.0,12.576899528503418,12.123100280761719,12177441.0,11.538474082946777
2011-04-27,12.53849983215332,12.115400314331055,12.184599876403809,12.2923002243042,9141964.0,11.69951343536377
2011-04-29,12.115400314331055,11.43850040435791,11.615400314331055,12.092300415039062,12008230.0,11.509159088134766
2011-05-03,12.053899765014648,11.684599876403809,12.053899765014648,11.930800437927246,7890070.0,11.355447769165039
2011-05-04,11.907699584960938,11.423100471496582,11.846199989318848,11.446100234985352,10447744.0,10.894121170043945
2011-05-05,11.584600448608398,11.346199989318848,11.361499786376953,11.469200134277344,5528764.0,10.916107177734375
2011-05-06,11.876899719238281,11.323100090026855,11.430800437927246,11.753800392150879,9189492.0,11.186982154846191
2011-05-09,11.923100471496582,11.7076997756958,11.753800392150879,11.753800392150879,4964405.0,11.186982154846191
2011-05-10,11.946100234985352,11.66919994354248,11.769200325012207,11.884599685668945,6368770.0,11.311474800109863
2011-05-11,12.230799674987793,11.784600257873535,11.884599685668945,12.053899765014648,9600963.0,11.472610473632812
2011-05-12,12.446100234985352,11.876899719238281,11.923100471496582,12.069199562072754,12102464.0,11.48717212677002
2011-05-13,12.730799674987793,12.007699966430664,12.146100044250488,12.699999809265137,21778592.0,12.087552070617676
2011-05-16,12.769200325012207,12.315400123596191,12.692299842834473,12.353899955749512,13697511.0,11.758142471313477
2011-05-17,12.423100471496582,11.761500358581543,12.307700157165527,12.06149959564209,12063203.0,11.479843139648438
2011-05-18,12.530799865722656,11.930800437927246,11.992300033569336,12.446100234985352,11070758.0,11.845897674560547
2011-05-19,12.423100471496582,12.153800010681152,12.399999618530273,12.184599876403809,7933884.0,11.597006797790527
2011-05-20,12.300000190734863,11.946100234985352,12.130800247192383,12.123100280761719,7475994.0,11.538474082946777
2011-05-23,12.223099708557129,11.407699584960938,12.223099708557129,11.43850040435791,12492500.0,10.88688850402832
2011-05-24,11.476900100708008,11.030799865722656,11.2923002243042,11.253800392150879,9813502.0,10.711095809936523
2011-05-25,11.430800437927246,10.93850040435791,11.253800392150879,10.946100234985352,7350542.0,10.418232917785645
2011-05-26,11.223099708557129,10.769200325012207,11.007699966430664,10.784600257873535,6448792.0,10.264521598815918
2011-05-27,10.907699584960938,10.307700157165527,10.838500022888184,10.338500022888184,8515088.0,9.839934349060059
2011-05-30,10.361499786376953,10.007699966430664,10.284600257873535,10.115400314331055,8136820.0,9.627593994140625
2011-05-31,10.39229965209961,10.076899528503418,10.123100280761719,10.39229965209961,8563623.0,9.891139030456543
2011-06-01,10.5,10.276900291442871,10.346199989318848,10.399999618530273,6460299.0,9.898468017578125
2011-06-02,10.2923002243042,10.0,10.2923002243042,10.176899909973145,7857767.0,9.686127662658691
2011-06-03,10.615400314331055,10.176899909973145,10.184599876403809,10.515399932861328,10676199.0,10.00830364227295
2011-06-07,10.684599876403809,10.430800437927246,10.515399932861328,10.615400314331055,8188992.0,10.103480339050293
2011-06-08,10.984600067138672,10.576899528503418,10.615400314331055,10.884599685668945,11592957.0,10.359698295593262
2011-06-09,10.846199989318848,10.453800201416016,10.846199989318848,10.469200134277344,10642436.0,9.964330673217773
2011-06-10,10.53849983215332,10.253800392150879,10.423100471496582,10.492300033569336,6510780.0,9.986316680908203
2011-06-13,10.761500358581543,10.39229965209961,10.53849983215332,10.692299842834473,7567941.0,10.17667293548584
2011-06-14,11.0,10.615400314331055,10.653800010681152,10.89229965209961,11290200.0,10.367027282714844
2011-06-15,11.39229965209961,10.753800392150879,10.769200325012207,10.976900100708008,18531929.0,10.447547912597656
2011-06-16,10.769200325012207,10.384599685668945,10.769200325012207,10.476900100708008,10106162.0,9.971658706665039
2011-06-17,10.476900100708008,10.16919994354248,10.269200325012207,10.261500358581543,7055235.0,9.766648292541504
2011-06-20,10.361499786376953,10.138500213623047,10.16919994354248,10.338500022888184,4348518.0,9.839934349060059
2011-06-21,10.5,10.323100090026855,10.346199989318848,10.492300033569336,4592071.0,9.986316680908203
2011-06-22,10.569199562072754,10.176899909973145,10.523099899291992,10.346199989318848,6378588.0,9.847262382507324
2011-06-23,10.630800247192383,10.161499977111816,10.238499641418457,10.569199562072754,9435392.0,10.059508323669434
2011-06-24,10.93850040435791,10.46150016784668,10.523099899291992,10.838500022888184,14948281.0,10.315821647644043
2011-06-27,11.223099708557129,10.769200325012207,10.83080005645752,11.0,13197470.0,10.469534873962402
2011-06-28,11.138500213623047,10.838500022888184,11.03849983215332,11.023099899291992,10618010.0,10.491519927978516
2011-06-29,11.46150016784668,10.838500022888184,10.992300033569336,11.069199562072754,16683242.0,10.535396575927734
2011-06-30,11.199999809265137,10.984600067138672,11.069199562072754,11.10770034790039,10421494.0,10.572039604187012
2011-07-01,11.39229965209961,11.069199562072754,11.138500213623047,11.10770034790039,11293064.0,10.572039604187012
2011-07-04,11.5,11.10770034790039,11.123100280761719,11.492300033569336,19226805.0,10.938093185424805
2011-07-05,12.476900100708008,11.56149959564209,11.56149959564209,12.184599876403809,40894421.0,11.597006797790527
2011-07-06,12.423100471496582,11.976900100708008,12.153800010681152,12.346199989318848,23715383.0,11.750815391540527
2011-07-07,12.846199989318848,12.215399742126465,12.5,12.361499786376953,28910228.0,11.765376091003418
2011-07-08,12.484600067138672,12.0,12.223099708557129,12.284600257873535,15286129.0,11.692184448242188
2011-07-11,12.369199752807617,12.015399932861328,12.153800010681152,12.215399742126465,8759756.0,11.626321792602539
2011-07-12,12.115400314331055,11.853899955749512,12.015399932861328,11.884599685668945,10907781.0,11.311474800109863
2011-07-13,12.307700157165527,11.884599685668945,11.884599685668945,12.176899909973145,8866750.0,11.589678764343262
2011-07-14,12.838500022888184,12.192299842834473,12.307700157165527,12.56149959564209,20317848.0,11.955730438232422
2011-07-15,13.753800392150879,12.553899765014648,12.553899765014648,13.161499977111816,39218235.0,12.5267972946167
2011-07-18,13.307700157165527,12.89229965209961,13.307700157165527,12.969200134277344,16733471.0,12.343771934509277
2011-07-19,13.03849983215332,12.530799865722656,12.884599685668945,12.723099708557129,18061807.0,12.109538078308105
2011-07-20,12.869199752807617,12.2923002243042,12.846199989318848,12.476900100708008,17058859.0,11.875210762023926
2011-07-21,12.600000381469727,12.092300415039062,12.553899765014648,12.115400314331055,14213601.0,11.531144142150879
2011-07-22,12.230799674987793,11.984600067138672,12.138500213623047,12.153800010681152,10948198.0,11.567693710327148
2011-07-25,12.076899528503418,11.523099899291992,12.069199562072754,11.569199562072754,14809742.0,11.011284828186035
2011-07-26,11.800000190734863,11.446100234985352,11.553899765014648,11.776900291442871,9205339.0,11.208969116210938
2011-07-27,11.907699584960938,11.630800247192383,11.692299842834473,11.853899955749512,10625464.0,11.282255172729492
2011-07-28,12.084600448608398,11.692299842834473,11.692299842834473,11.923100471496582,10888483.0,11.34811782836914
2011-07-29,11.93850040435791,11.484600067138672,11.923100471496582,11.553899765014648,10675406.0,10.996723175048828
2011-08-01,11.723099708557129,11.530799865722656,11.615400314331055,11.623100280761719,6683668.0,11.06258487701416
2011-08-02,11.53849983215332,11.115400314331055,11.53849983215332,11.346199989318848,9095636.0,10.79903793334961
2011-08-03,11.523099899291992,11.138500213623047,11.253800392150879,11.476900100708008,7312595.0,10.92343521118164
2011-08-04,11.730799674987793,11.484600067138672,11.546199798583984,11.684599876403809,8845160.0,11.121118545532227
2011-08-05,11.515399932861328,11.0,11.215399742126465,11.246199607849121,8138273.0,10.70386028289795
2011-08-08,11.076899528503418,10.16919994354248,11.076899528503418,10.453800201416016,13752198.0,9.949675559997559
2011-08-09,10.646100044250488,9.753849983215332,10.015399932861328,10.353899955749512,13915253.0,9.854592323303223
2011-08-10,10.692299842834473,10.384599685668945,10.623100280761719,10.399999618530273,11474346.0,9.898468017578125
2011-08-11,10.592300415039062,10.0,10.146100044250488,10.584600448608398,9647325.0,10.074167251586914
2011-08-12,10.923100471496582,10.653800010681152,10.769200325012207,10.676899909973145,10356766.0,10.162015914916992
2011-08-15,10.969200134277344,10.623100280761719,10.776900291442871,10.923100471496582,8587987.0,10.396342277526855
2011-08-16,10.96150016784668,10.699999809265137,10.930800437927246,10.753800392150879,8964402.0,10.235207557678223
2011-08-17,10.823100090026855,10.584600448608398,10.776900291442871,10.615400314331055,5821397.0,10.103480339050293
2011-08-18,10.753800392150879,10.469200134277344,10.615400314331055,10.476900100708008,6186067.0,9.971658706665039
2011-08-19,10.338500022888184,10.115400314331055,10.153800010681152,10.315400123596191,7193047.0,9.817949295043945
2011-08-22,10.5,10.238499641418457,10.346199989318848,10.300000190734863,4492072.0,9.803291320800781
2011-08-23,10.584600448608398,10.384599685668945,10.584600448608398,10.507699966430664,7156473.0,10.000975608825684
2011-08-24,10.661499977111816,10.430800437927246,10.584600448608398,10.469200134277344,6173848.0,9.964330673217773
2011-08-25,10.7923002243042,10.415399551391602,10.46150016784668,10.7923002243042,8451297.0,10.2718505859375
2011-08-26,10.7923002243042,10.600000381469727,10.769200325012207,10.699999809265137,7760018.0,10.184000968933105
2011-08-29,10.738499641418457,10.600000381469727,10.699999809265137,10.623100280761719,4685565.0,10.110809326171875
2011-08-30,10.915399551391602,10.553899765014648,10.692299842834473,10.576899528503418,6645075.0,10.066838264465332
2011-08-31,10.653800010681152,10.315400123596191,10.546199798583984,10.476900100708008,5133735.0,9.971658706665039
2011-09-01,10.60770034790039,10.376899719238281,10.46150016784668,10.430800437927246,3473150.0,9.927783012390137
2011-09-02,10.446100234985352,10.230799674987793,10.446100234985352,10.269200325012207,4070462.0,9.77397632598877
2011-09-05,10.192299842834473,9.938460350036621,10.192299842834473,10.046199798583984,4148569.0,9.561729431152344
2011-09-06,10.076899528503418,9.938460350036621,9.961540222167969,10.046199798583984,3473167.0,9.561729431152344
2011-09-07,10.276900291442871,10.015399932861328,10.084600448608398,10.269200325012207,5307176.0,9.77397632598877
2011-09-08,10.369199752807617,10.115400314331055,10.300000190734863,10.123100280761719,4398958.0,9.63492202758789
2011-09-09,10.215399742126465,9.961540222167969,10.10770034790039,10.023099899291992,4687038.0,9.539743423461914
2011-09-13,9.938460350036621,9.730770111083984,9.876919746398926,9.846150398254395,4353987.0,9.37132740020752
2011-09-14,10.06149959564209,9.738459587097168,10.007699966430664,10.007699966430664,4385948.0,9.525087356567383
2011-09-15,10.130800247192383,9.9923095703125,10.03849983215332,10.0,4075364.0,9.517759323120117
2011-09-16,10.307700157165527,10.06149959564209,10.115400314331055,10.084600448608398,6369427.0,9.598278045654297
2011-09-19,9.9923095703125,9.769229888916016,9.961540222167969,9.776920318603516,4321318.0,9.305436134338379
2011-09-20,9.899999618530273,9.738459587097168,9.776920318603516,9.807689666748047,2771048.0,9.334721565246582
2011-09-21,10.199999809265137,9.776920318603516,9.846150398254395,10.161499977111816,9508261.0,9.671469688415527
2011-09-22,10.084600448608398,9.776920318603516,10.03849983215332,9.792309761047363,6839075.0,9.320083618164062
2011-09-23,9.707690238952637,9.515379905700684,9.538459777832031,9.592309951782227,6582636.0,9.129728317260742
2011-09-26,9.707690238952637,9.192310333251953,9.576919555664062,9.269229888916016,5253622.0,8.82222843170166
2011-09-27,9.423080444335938,9.192310333251953,9.38461971282959,9.307689666748047,4189474.0,8.858833312988281
2011-09-28,9.446149826049805,9.11538028717041,9.430769920349121,9.123080253601074,3385938.0,8.683126449584961
2011-09-29,9.100000381469727,8.461540222167969,9.100000381469727,8.5,6708430.0,8.090095520019531
2011-09-30,8.553850173950195,8.153849601745605,8.484620094299316,8.399999618530273,4603516.0,7.9949164390563965
2011-10-10,8.484620094299316,8.330769538879395,8.346150398254395,8.376919746398926,2786711.0,7.972949981689453
2011-10-11,8.723079681396484,8.246150016784668,8.638460159301758,8.39231014251709,3813796.0,7.987597465515137
2011-10-12,8.71537971496582,8.153849601745605,8.407690048217773,8.71537971496582,5476444.0,8.295087814331055
2011-10-13,9.0,8.630769729614258,8.692310333251953,8.876919746398926,7180306.0,8.448837280273438
2011-10-14,8.876919746398926,8.630769729614258,8.869230270385742,8.71537971496582,4629364.0,8.295087814331055
2011-10-17,8.830769538879395,8.630769729614258,8.738459587097168,8.707690238952637,4226399.0,8.287769317626953
2011-10-18,8.692310333251953,8.538459777832031,8.630769729614258,8.561539649963379,6165507.0,8.148666381835938
2011-10-19,8.730770111083984,8.346150398254395,8.576919555664062,8.438460350036621,4488692.0,8.031522750854492
2011-10-20,8.646149635314941,8.146149635314941,8.415379524230957,8.199999809265137,8365787.0,7.804560661315918
2011-10-21,8.138460159301758,7.538459777832031,8.138460159301758,7.6461501121521,6536049.0,7.277420520782471
2011-10-24,7.961540222167969,7.60768985748291,7.692309856414795,7.876920223236084,4249908.0,7.4970622062683105
2011-10-25,8.169230461120605,7.7923102378845215,7.876920223236084,8.11538028717041,5291283.0,7.724023342132568
2011-10-26,8.423080444335938,8.0076904296875,8.069230079650879,8.230770111083984,7718270.0,7.833847999572754
2011-10-27,8.330769538879395,8.100000381469727,8.261540412902832,8.153849601745605,3913759.0,7.760636806488037
2011-10-28,8.5076904296875,8.269229888916016,8.28462028503418,8.399999618530273,6460012.0,7.9949164390563965
2011-10-31,8.692310333251953,8.330769538879395,8.330769538879395,8.476920127868652,6408515.0,8.068127632141113
2011-11-01,8.600000381469727,8.353850364685059,8.446149826049805,8.461540222167969,6293421.0,8.053489685058594
2011-11-02,8.576919555664062,8.192310333251953,8.292309761047363,8.569230079650879,6969089.0,8.155985832214355
2011-11-03,8.89231014251709,8.576919555664062,8.60768985748291,8.669230461120605,10250146.0,8.251164436340332
2011-11-04,8.9923095703125,8.707690238952637,8.707690238952637,8.815380096435547,7129828.0,8.390265464782715
2011-11-07,8.9923095703125,8.661540031433105,8.807689666748047,8.71537971496582,6287468.0,8.295087814331055
2011-11-08,8.78462028503418,8.515379905700684,8.692310333251953,8.592309951782227,5462315.0,8.177952766418457
2011-11-09,8.746150016784668,8.5,8.623080253601074,8.738459587097168,4957192.0,8.317054748535156
2011-11-10,8.707690238952637,8.515379905700684,8.61538028717041,8.523079872131348,5359960.0,8.112062454223633
2011-11-11,8.630769729614258,8.515379905700684,8.538459777832031,8.530770301818848,3207149.0,8.119380950927734
2011-11-14,9.153849601745605,8.584620475769043,8.584620475769043,9.030770301818848,12593936.0,8.595269203186035
2011-11-15,9.11538028717041,8.899999618530273,9.030770301818848,9.030770301818848,5207515.0,8.595269203186035
2011-11-16,9.076919555664062,8.730770111083984,9.061539649963379,8.746150016784668,6430857.0,8.324373245239258
2011-11-17,8.923080444335938,8.71537971496582,8.71537971496582,8.738459587097168,3922905.0,8.317054748535156
2011-11-18,8.707690238952637,8.21537971496582,8.707690238952637,8.292309761047363,6699904.0,7.892419815063477
2011-11-21,8.423080444335938,8.192310333251953,8.300000190734863,8.361539840698242,3187102.0,7.95831298828125
2011-11-22,8.323080062866211,8.138460159301758,8.261540412902832,8.230770111083984,2648396.0,7.833847999572754
2011-11-23,8.346150398254395,8.153849601745605,8.230770111083984,8.176919937133789,2770329.0,7.782595157623291
2011-11-24,8.230770111083984,7.961540222167969,8.076919555664062,8.123080253601074,2272630.0,7.731351375579834
2011-11-25,8.192310333251953,7.876920223236084,8.084620475769043,7.938459873199463,2619945.0,7.555634021759033
2011-11-28,8.061539649963379,7.8538498878479,7.961540222167969,7.946149826049805,2350678.0,7.562952995300293
2011-11-29,8.246150016784668,8.0,8.046150207519531,8.199999809265137,3755192.0,7.804560661315918
2011-11-30,8.184619903564453,7.615379810333252,8.184619903564453,7.7153801918029785,5935133.0,7.3433122634887695
2011-12-01,8.092309951782227,7.884620189666748,8.0,7.900000095367432,5450968.0,7.51902961730957
2011-12-02,8.023079872131348,7.761539936065674,7.8538498878479,8.0076904296875,4840612.0,7.62152624130249
2011-12-05,8.061539649963379,7.692309856414795,8.0,7.7153801918029785,2953198.0,7.3433122634887695
2011-12-06,7.776919841766357,7.623079776763916,7.653850078582764,7.669229984283447,4159107.0,7.299387454986572
2011-12-07,7.753849983215332,7.584619998931885,7.669229984283447,7.676919937133789,2147447.0,7.306706428527832
2011-12-08,7.7846198081970215,7.584619998931885,7.676919937133789,7.684619903564453,2533129.0,7.314035415649414
2011-12-09,7.769229888916016,7.592309951782227,7.615379810333252,7.615379810333252,2188928.0,7.248134613037109
2011-12-12,7.7153801918029785,7.476920127868652,7.6461501121521,7.492310047149658,2666680.0,7.130999565124512
2011-12-13,7.484620094299316,6.9692301750183105,7.484620094299316,7.023079872131348,4291860.0,6.6843976974487305
2011-12-14,7.084619998931885,6.653850078582764,7.069230079650879,6.699999809265137,3239315.0,6.376897811889648
2011-12-15,6.699999809265137,6.323080062866211,6.653850078582764,6.384620189666748,5190587.0,6.076726913452148
2011-12-16,6.592309951782227,6.376920223236084,6.415380001068115,6.538459777832031,6576703.0,6.223147392272949
2011-12-19,6.538459777832031,6.538459777832031,6.538459777832031,6.538459777832031,0.0,6.223147392272949
2011-12-20,6.538459777832031,6.538459777832031,6.538459777832031,6.538459777832031,0.0,6.223147392272949
2011-12-21,6.538459777832031,6.538459777832031,6.538459777832031,6.538459777832031,0.0,6.223147392272949
2011-12-22,6.538459777832031,6.538459777832031,6.538459777832031,6.538459777832031,0.0,6.223147392272949
2011-12-23,6.538459777832031,6.538459777832031,6.538459777832031,6.538459777832031,0.0,6.223147392272949
2011-12-26,7.015379905700684,6.60768985748291,7.015379905700684,6.630770206451416,10488067.0,6.311006546020508
2011-12-27,6.884620189666748,6.5,6.538459777832031,6.6461501121521,7689210.0,6.325644493103027
2011-12-28,6.584619998931885,6.123079776763916,6.584619998931885,6.369229793548584,7870270.0,6.062079429626465
2011-12-29,6.5307698249816895,6.230770111083984,6.2923102378845215,6.300000190734863,6383618.0,5.996187686920166
2011-12-30,6.400000095367432,6.2923102378845215,6.307690143585205,6.39231014251709,6769594.0,6.08404541015625
2012-01-04,6.5,6.0307698249816895,6.4692301750183105,6.046150207519531,5128876.0,5.754579544067383
2012-01-05,6.2846198081970215,5.761539936065674,5.992310047149658,5.861539840698242,7041134.0,5.578871726989746
2012-01-06,5.946149826049805,5.546150207519531,5.846149921417236,5.884620189666748,4221589.0,5.600839138031006
2012-01-09,6.192309856414795,5.8384599685668945,5.861539840698242,6.184619903564453,6932657.0,5.886371612548828
2012-01-10,6.738460063934326,6.184619903564453,6.2153801918029785,6.7076897621154785,14062897.0,6.384217262268066
2012-01-11,7.153850078582764,6.523079872131348,6.6615400314331055,6.953849792480469,17389047.0,6.618505954742432
2012-01-12,7.015379905700684,6.769229888916016,6.7846198081970215,6.823080062866211,10501308.0,6.49404239654541
2012-01-13,6.938459873199463,6.484620094299316,6.7846198081970215,6.561540126800537,8622006.0,6.245115280151367
2012-01-16,6.576920032501221,6.307690143585205,6.407690048217773,6.315380096435547,5206142.0,6.010826110839844
2012-01-17,6.907690048217773,6.323080062866211,6.361539840698242,6.8538498878479,8817775.0,6.5233283042907715
2012-01-18,7.2846198081970215,6.830770015716553,6.861539840698242,6.861539840698242,11471178.0,6.5306477546691895
2012-01-19,7.10768985748291,6.746150016784668,6.800000190734863,7.038459777832031,7234539.0,6.699035167694092
2012-01-20,7.10768985748291,6.976920127868652,7.0307698249816895,6.992310047149658,6719522.0,6.655111789703369
2012-01-30,7.138460159301758,6.900000095367432,7.023079872131348,6.915380001068115,6078961.0,6.581891059875488
2012-01-31,7.053850173950195,6.830770015716553,6.869229793548584,7.046150207519531,5450284.0,6.706355571746826
2012-02-01,7.046150207519531,6.807690143585205,7.015379905700684,6.846149921417236,4226732.0,6.515999794006348
2012-02-02,7.061540126800537,6.8538498878479,6.8538498878479,7.061540126800537,6305525.0,6.721002578735352
2012-02-03,7.2153801918029785,7.0,7.0307698249816895,7.138460159301758,7255171.0,6.794213771820068
2012-02-06,7.2153801918029785,7.015379905700684,7.153850078582764,7.076920032501221,5684562.0,6.7356414794921875
2012-02-07,7.076920032501221,6.830770015716553,7.038459777832031,6.923079967498779,5572228.0,6.58922004699707
2012-02-08,7.346149921417236,6.884620189666748,6.915380001068115,7.253849983215332,10420488.0,6.904038906097412
2012-02-09,7.515379905700684,7.199999809265137,7.246150016784668,7.3384599685668945,15230972.0,6.9845685958862305
2012-02-10,7.546150207519531,7.2923102378845215,7.3538498878479,7.39231014251709,9757129.0,7.035821914672852
2012-02-13,7.561540126800537,7.253849983215332,7.2923102378845215,7.484620094299316,9234189.0,7.123680114746094
2012-02-14,7.515379905700684,7.315380096435547,7.492310047149658,7.415380001068115,7520783.0,7.057779312133789
2012-02-15,7.730770111083984,7.330770015716553,7.415380001068115,7.6461501121521,12483241.0,7.277420520782471
2012-02-16,7.869229793548584,7.553850173950195,7.630770206451416,7.6615400314331055,10484722.0,7.292067527770996
2012-02-17,7.846149921417236,7.615379810333252,7.615379810333252,7.723080158233643,9393604.0,7.350641250610352
2012-02-20,7.89231014251709,7.638460159301758,7.869229793548584,7.7846198081970215,9519914.0,7.409213066101074
2012-02-21,8.076919555664062,7.7846198081970215,7.8384599685668945,8.053850173950195,18102286.0,7.665459632873535
2012-02-22,8.10768985748291,7.961540222167969,7.992310047149658,8.061539649963379,12615383.0,7.672778129577637
2012-02-23,8.100000381469727,7.907690048217773,8.061539649963379,8.023079872131348,10876797.0,7.636173725128174
2012-02-24,8.084620475769043,7.900000095367432,8.023079872131348,8.038459777832031,10802493.0,7.650812149047852
2012-02-27,8.176919937133789,7.946149826049805,8.053850173950195,7.961540222167969,15088880.0,7.577601432800293
2012-02-28,7.976920127868652,7.753849983215332,7.946149826049805,7.807690143585205,10022401.0,7.43117094039917
2012-02-29,7.938459873199463,7.776919841766357,7.815380096435547,7.7923102378845215,5948146.0,7.41653299331665
2012-03-01,7.900000095367432,7.6615400314331055,7.692309856414795,7.830770015716553,5765357.0,7.453137397766113
2012-03-02,8.015379905700684,7.8538498878479,7.8538498878479,7.953849792480469,6941636.0,7.570281505584717
2012-03-05,8.038459777832031,7.89231014251709,8.015379905700684,7.907690048217773,6337217.0,7.526348114013672
2012-03-06,7.884620189666748,7.753849983215332,7.884620189666748,7.876920223236084,9646757.0,7.4970622062683105
2012-03-07,7.915380001068115,7.7153801918029785,7.761539936065674,7.7923102378845215,5320294.0,7.41653299331665
2012-03-08,8.300000190734863,7.800000190734863,7.807690143585205,8.11538028717041,26215648.0,7.724023342132568
2012-03-09,8.176919937133789,8.0,8.076919555664062,8.153849601745605,14124009.0,7.760636806488037
2012-03-12,8.307689666748047,8.084620475769043,8.161540031433105,8.223079681396484,11016261.0,7.826528072357178
2012-03-13,8.292309761047363,8.100000381469727,8.230770111083984,8.269229888916016,10041353.0,7.870452404022217
2012-03-14,8.346150398254395,7.546150207519531,8.307689666748047,7.738460063934326,17710170.0,7.365278720855713
2012-03-15,7.823080062866211,7.307690143585205,7.692309856414795,7.430769920349121,11349486.0,7.072427272796631
2012-03-16,7.669229984283447,7.438459873199463,7.438459873199463,7.638460159301758,8245974.0,7.270102024078369
2012-03-19,7.900000095367432,7.576920032501221,7.6461501121521,7.89231014251709,8882398.0,7.511710166931152
2012-03-20,8.253849983215332,7.60768985748291,7.8538498878479,8.0076904296875,22911903.0,7.62152624130249
2012-03-21,8.61538028717041,7.961540222167969,7.992310047149658,8.476920127868652,33878581.0,8.068127632141113
2012-03-22,8.461540222167969,8.176919937133789,8.461540222167969,8.246150016784668,16485052.0,7.848485946655273
2012-03-23,8.646149635314941,8.153849601745605,8.161540031433105,8.407690048217773,27190634.0,8.00223445892334
2012-03-26,8.430769920349121,8.11538028717041,8.38461971282959,8.276920318603516,13375587.0,7.877772808074951
2012-03-27,8.592309951782227,8.307689666748047,8.307689666748047,8.415379524230957,14553948.0,8.009553909301758
2012-03-28,8.323080062866211,7.692309856414795,8.238459587097168,7.699999809265137,16720400.0,7.328673839569092
2012-03-29,7.869229793548584,7.507689952850342,7.584619998931885,7.769229888916016,11531313.0,7.394564628601074
2012-03-30,8.0,7.615379810333252,7.699999809265137,7.776919841766357,8591666.0,7.401883602142334
2012-04-05,8.353850364685059,7.753849983215332,7.776919841766357,8.338459968566895,14848704.0,7.936346054077148
2012-04-06,9.069230079650879,8.230770111083984,8.307689666748047,8.692310333251953,30760646.0,8.273131370544434
2012-04-09,8.823080062866211,8.484620094299316,8.600000381469727,8.646149635314941,18207457.0,8.229195594787598
2012-04-10,9.0,8.423080444335938,8.553850173950195,8.9923095703125,28149215.0,8.558663368225098
2012-04-11,8.9923095703125,8.692310333251953,8.846150398254395,8.89231014251709,19401373.0,8.463485717773438
2012-04-12,8.953849792480469,8.576919555664062,8.846150398254395,8.823080062866211,20059819.0,8.39759349822998
2012-04-13,9.130769729614258,8.684619903564453,8.815380096435547,8.846150398254395,25687722.0,8.419550895690918
2012-04-16,8.846150398254395,8.846150398254395,8.846150398254395,8.846150398254395,0.0,8.419550895690918
2012-04-17,8.846150398254395,8.846150398254395,8.846150398254395,8.846150398254395,0.0,8.419550895690918
2012-04-18,8.838459968566895,8.11538028717041,8.838459968566895,8.592309951782227,26215800.0,8.177952766418457
2012-04-19,8.684619903564453,8.407690048217773,8.461540222167969,8.484620094299316,12684701.0,8.075457572937012
2012-04-20,8.561539649963379,8.276920318603516,8.469229698181152,8.38461971282959,14290293.0,7.9802775382995605
2012-04-23,8.653849601745605,8.323080062866211,8.361539840698242,8.538459777832031,15731518.0,8.126700401306152
2012-04-24,8.538459777832031,7.9692301750183105,8.461540222167969,8.323080062866211,16463559.0,7.921706199645996
2012-04-25,8.653849601745605,8.184619903564453,8.246150016784668,8.569230079650879,13666268.0,8.155985832214355
2012-04-26,8.807689666748047,8.569230079650879,8.60768985748291,8.638460159301758,14295463.0,8.221877098083496
2012-04-27,8.638460159301758,8.269229888916016,8.576919555664062,8.28462028503418,11421003.0,7.885100841522217
2012-05-02,8.630769729614258,8.138460159301758,8.399999618530273,8.453849792480469,13182395.0,8.04616928100586
2012-05-03,8.484620094299316,8.315380096435547,8.369230270385742,8.446149826049805,7800833.0,8.038840293884277
2012-05-04,8.546150207519531,8.39231014251709,8.415379524230957,8.523079872131348,9463189.0,8.112062454223633
2012-05-07,8.769229888916016,8.546150207519531,8.553850173950195,8.646149635314941,13175692.0,8.229195594787598
2012-05-08,8.807689666748047,8.561539649963379,8.753849983215332,8.761540412902832,14241609.0,8.339021682739258
2012-05-09,9.469229698181152,8.469229698181152,8.692310333251953,9.130769729614258,47570120.0,8.690445899963379
2012-05-10,9.346150398254395,8.923080444335938,9.0,9.246150016784668,30128873.0,8.800260543823242
2012-05-11,9.484620094299316,9.0,9.253849983215332,9.023079872131348,23919515.0,8.5879487991333
2012-05-14,9.484620094299316,9.061539649963379,9.084620475769043,9.276920318603516,29068514.0,8.829547882080078
2012-05-15,9.192310333251953,8.88461971282959,9.138460159301758,9.123080253601074,17128215.0,8.683126449584961
2012-05-16,9.207690238952637,8.846150398254395,9.061539649963379,8.853850364685059,12784043.0,8.426880836486816
2012-05-17,8.976920127868652,8.723079681396484,8.769229888916016,8.869230270385742,10077388.0,8.441519737243652
2012-05-18,8.946149826049805,8.376919746398926,8.800000190734863,8.5076904296875,14564686.0,8.097414016723633
2012-05-21,8.638460159301758,8.315380096435547,8.4923095703125,8.5,10607728.0,8.090095520019531
2012-05-22,8.838459968566895,8.5076904296875,8.5076904296875,8.823080062866211,13441230.0,8.39759349822998
2012-05-23,8.899999618530273,8.5076904296875,8.807689666748047,8.869230270385742,13976153.0,8.441519737243652
2012-05-24,9.053850173950195,8.769229888916016,8.838459968566895,8.807689666748047,17320648.0,8.38294506072998
2012-05-25,9.38461971282959,8.78462028503418,8.815380096435547,9.230770111083984,33885950.0,8.785622596740723
2012-05-28,9.530770301818848,8.969229698181152,9.192310333251953,9.446149826049805,34005150.0,8.990616798400879
2012-05-29,9.600000381469727,9.21537971496582,9.446149826049805,9.361539840698242,27713400.0,8.910088539123535
2012-05-30,9.39231014251709,9.092309951782227,9.369230270385742,9.123080253601074,19710688.0,8.683126449584961
2012-05-31,9.269229888916016,9.0,9.038459777832031,9.207690238952637,12474337.0,8.763657569885254
2012-06-01,9.261540412902832,8.946149826049805,9.192310333251953,9.061539649963379,13460845.0,8.624552726745605
2012-06-04,8.946149826049805,8.692310333251953,8.846150398254395,8.699999809265137,13598658.0,8.280449867248535
2012-06-05,8.907690048217773,8.630769729614258,8.753849983215332,8.899999618530273,9778003.0,8.470804214477539
2012-06-06,9.192310333251953,8.861539840698242,8.946149826049805,9.138460159301758,15859094.0,8.697765350341797
2012-06-07,9.253849983215332,8.800000190734863,9.230770111083984,8.823080062866211,12304531.0,8.39759349822998
2012-06-08,9.038459777832031,8.61538028717041,8.930769920349121,8.707690238952637,11367359.0,8.287769317626953
2012-06-11,8.899999618530273,8.646149635314941,8.730770111083984,8.89231014251709,8816487.0,8.463485717773438
2012-06-12,8.876919746398926,8.699999809265137,8.807689666748047,8.738459587097168,6951589.0,8.317054748535156
2012-06-13,8.923080444335938,8.699999809265137,8.769229888916016,8.923080444335938,9171035.0,8.492772102355957
2012-06-14,9.100000381469727,8.861539840698242,8.89231014251709,8.899999618530273,11229973.0,8.470804214477539
2012-06-15,9.153849601745605,8.899999618530273,8.9923095703125,9.138460159301758,14752443.0,8.697765350341797
2012-06-18,9.269229888916016,9.0,9.230770111083984,9.069230079650879,13348407.0,8.631874084472656
2012-06-19,9.069230079650879,9.069230079650879,9.069230079650879,9.069230079650879,0.0,8.631874084472656
2012-06-20,9.038459777832031,8.669230461120605,8.984620094299316,8.723079681396484,13219768.0,8.30241584777832
2012-06-21,8.769229888916016,8.346150398254395,8.730770111083984,8.438460350036621,11074040.0,8.031522750854492
2012-06-25,8.361539840698242,8.076919555664062,8.323080062866211,8.11538028717041,8053799.0,7.724023342132568
2012-06-26,8.307689666748047,8.038459777832031,8.100000381469727,8.307689666748047,5831042.0,7.907057762145996
2012-06-27,8.346150398254395,7.753849983215332,8.230770111083984,7.815380096435547,10010369.0,7.438490390777588
2012-06-28,7.961540222167969,7.5,7.876920223236084,7.523079872131348,9885938.0,7.160285472869873
2012-06-29,7.7153801918029785,7.384610176086426,7.5,7.676919937133789,5408022.0,7.306706428527832
2012-07-02,7.830770015716553,7.692309856414795,7.769229888916016,7.730770111083984,5660467.0,7.357960224151611
2012-07-03,7.8538498878479,7.6615400314331055,7.738460063934326,7.684619903564453,5308188.0,7.314035415649414
2012-07-04,7.830770015716553,7.60768985748291,7.761539936065674,7.6461501121521,4556873.0,7.277420520782471
2012-07-05,7.615379810333252,7.130770206451416,7.615379810333252,7.1615400314331055,9208429.0,6.816180229187012
2012-07-06,7.423079967498779,7.092309951782227,7.192309856414795,7.384610176086426,6792065.0,7.028493404388428
2012-07-09,7.446149826049805,6.953849792480469,7.315380096435547,6.961540222167969,6755689.0,6.625825881958008
2012-07-10,7.069230079650879,6.8538498878479,6.961540222167969,7.007689952850342,5080611.0,6.6697492599487305
2012-07-11,7.230770111083984,6.961540222167969,6.961540222167969,7.223080158233643,5590217.0,6.874752998352051
2012-07-12,7.376920223236084,7.061540126800537,7.238460063934326,7.315380096435547,6701489.0,6.962602138519287
2012-07-13,7.330770015716553,7.153850078582764,7.269229888916016,7.184619903564453,4808014.0,6.8381476402282715
2012-07-16,7.2153801918029785,6.830770015716553,7.192309856414795,6.869229793548584,6609296.0,6.537967205047607
2012-07-17,6.9692301750183105,6.830770015716553,6.830770015716553,6.938459873199463,3147194.0,6.60385799407959
2012-07-18,7.038459777832031,6.830770015716553,6.946149826049805,7.023079872131348,4070414.0,6.6843976974487305
2012-07-19,7.230770111083984,7.0,7.023079872131348,7.130770206451416,5982717.0,6.78689432144165
2012-07-20,7.2846198081970215,7.084619998931885,7.153850078582764,7.138460159301758,4380301.0,6.794213771820068
2012-07-23,7.130770206451416,6.938459873199463,7.099999904632568,7.046150207519531,3553517.0,6.706355571746826
2012-07-24,7.123079776763916,6.961540222167969,6.961540222167969,7.053850173950195,3334505.0,6.71368408203125
2012-07-25,7.1461501121521,6.976920127868652,7.076920032501221,7.007689952850342,3457191.0,6.6697492599487305
2012-07-26,7.10768985748291,6.984610080718994,7.0,7.0,3904157.0,6.662430286407471
2012-07-27,7.061540126800537,6.846149921417236,7.007689952850342,6.915380001068115,3628579.0,6.581891059875488
2012-07-30,6.953849792480469,6.538459777832031,6.884610176086426,6.60768985748291,5619026.0,6.289039611816406
2012-07-31,6.653850078582764,6.307690143585205,6.576920032501221,6.315380096435547,4963468.0,6.010826110839844
2012-08-01,6.538459777832031,6.323080062866211,6.323080062866211,6.484610080718994,4440802.0,6.171895503997803
2012-08-02,6.5,6.384610176086426,6.4692301750183105,6.430769920349121,3052149.0,6.1206512451171875
2012-08-03,6.60768985748291,6.407690048217773,6.461540222167969,6.584619998931885,3859306.0,6.267082214355469
2012-08-06,6.823080062866211,6.523079872131348,6.584619998931885,6.807690143585205,6041614.0,6.479395389556885
2012-08-07,7.053850173950195,6.769229888916016,6.815380096435547,6.953849792480469,8101910.0,6.618505954742432
2012-08-08,7.192309856414795,6.923079967498779,7.099999904632568,6.938459873199463,7707848.0,6.60385799407959
2012-08-09,7.038459777832031,6.815380096435547,6.923079967498779,6.953849792480469,5765454.0,6.618505954742432
2012-08-10,7.138460159301758,6.923079967498779,6.953849792480469,7.038459777832031,7312861.0,6.699035167694092
2012-08-13,7.0,6.800000190734863,6.984610080718994,6.830770015716553,4506429.0,6.50136137008667
2012-08-14,6.9692301750183105,6.623079776763916,6.815380096435547,6.938459873199463,5295956.0,6.60385799407959
2012-08-15,7.0307698249816895,6.7923102378845215,6.8538498878479,6.876920223236084,4914910.0,6.545286655426025
2012-08-16,7.0,6.776919841766357,6.846149921417236,6.961540222167969,3148866.0,6.625825881958008
2012-08-17,7.184619903564453,6.961540222167969,6.9692301750183105,7.069230079650879,7724492.0,6.728321552276611
2012-08-20,7.076920032501221,6.900000095367432,7.007689952850342,7.038459777832031,4146559.0,6.699035167694092
2012-08-21,7.176919937133789,7.0,7.061540126800537,7.153850078582764,6914862.0,6.808861255645752
2012-08-22,7.192309856414795,6.907690048217773,7.192309856414795,6.976920127868652,6145994.0,6.640463829040527
2012-08-23,7.038459777832031,6.915380001068115,7.0,7.007689952850342,4487295.0,6.6697492599487305
2012-08-24,7.0,6.684619903564453,6.9692301750183105,6.692309856414795,6347727.0,6.3695783615112305
2012-08-27,6.684619903564453,6.523079872131348,6.684619903564453,6.553850173950195,2992317.0,6.237796306610107
2012-08-28,6.676919937133789,6.507689952850342,6.538459777832031,6.576920032501221,2564052.0,6.259753704071045
2012-08-29,6.669229984283447,6.5,6.584619998931885,6.5307698249816895,2938848.0,6.215828895568848
2012-08-30,6.576920032501221,6.269229888916016,6.5,6.407690048217773,3224761.0,6.098684310913086
2012-08-31,6.461540222167969,6.3538498878479,6.39231014251709,6.407690048217773,1764744.0,6.098684310913086
2012-09-03,6.615379810333252,6.407690048217773,6.446149826049805,6.569230079650879,3408150.0,6.252433776855469
2012-09-04,6.6615400314331055,6.476920127868652,6.576920032501221,6.484610080718994,2840646.0,6.171895503997803
2012-09-05,6.584619998931885,6.430769920349121,6.4692301750183105,6.5,2423008.0,6.186542510986328
2012-09-06,6.653850078582764,6.507689952850342,6.546150207519531,6.638460159301758,3075495.0,6.318325042724609
2012-09-07,7.076920032501221,6.746150016784668,6.776919841766357,6.976920127868652,11298417.0,6.640463829040527
2012-09-10,7.300000190734863,6.946149826049805,6.9692301750183105,7.184619903564453,13939333.0,6.8381476402282715
2012-09-11,7.115379810333252,6.961540222167969,7.115379810333252,7.038459777832031,7226876.0,6.699035167694092
2012-09-12,7.192309856414795,6.992310047149658,7.069230079650879,7.115379810333252,6400537.0,6.772246360778809
2012-09-13,7.076920032501221,6.869229793548584,7.076920032501221,6.876920223236084,6896531.0,6.545286655426025
2012-09-14,7.123079776763916,6.89231014251709,7.007689952850342,6.984610080718994,6401848.0,6.647783279418945
2012-09-17,7.138460159301758,6.869229793548584,7.115379810333252,6.884610176086426,6559516.0,6.552606105804443
2012-09-18,6.8384599685668945,6.615379810333252,6.807690143585205,6.6615400314331055,5317358.0,6.340292453765869
2012-09-19,6.884610176086426,6.615379810333252,6.7076897621154785,6.869229793548584,4871508.0,6.537967205047607
2012-09-20,6.846149921417236,6.599999904632568,6.846149921417236,6.60768985748291,4749228.0,6.289039611816406
2012-09-21,6.807690143585205,6.492310047149658,6.538459777832031,6.676919937133789,5417401.0,6.354930877685547
2012-09-24,6.823080062866211,6.538459777832031,6.538459777832031,6.769229888916016,4346349.0,6.442789554595947
2012-09-25,6.869229793548584,6.699999809265137,6.7076897621154785,6.823080062866211,4154220.0,6.49404239654541
2012-09-26,6.830770015716553,6.538459777832031,6.769229888916016,6.561540126800537,3819725.0,6.245115280151367
2012-09-27,6.7923102378845215,6.523079872131348,6.538459777832031,6.730770111083984,4320842.0,6.40618371963501
2012-09-28,6.938459873199463,6.653850078582764,6.684619903564453,6.923079967498779,6767875.0,6.58922004699707
2012-10-08,7.0,6.699999809265137,6.938459873199463,6.800000190734863,4447771.0,6.472075939178467
2012-10-09,7.038459777832031,6.815380096435547,6.815380096435547,7.0307698249816895,7665651.0,6.69171667098999
2012-10-10,7.138460159301758,6.946149826049805,7.046150207519531,7.069230079650879,6655203.0,6.728321552276611
2012-10-11,7.069230079650879,6.89231014251709,7.007689952850342,6.923079967498779,5327874.0,6.58922004699707
2012-10-12,7.023079872131348,6.846149921417236,6.923079967498779,6.961540222167969,3595551.0,6.625825881958008
2012-10-15,6.961540222167969,6.800000190734863,6.953849792480469,6.876920223236084,3311386.0,6.545286655426025
2012-10-16,6.953849792480469,6.7846198081970215,6.915380001068115,6.8538498878479,2686565.0,6.5233283042907715
2012-10-17,6.884610176086426,6.753849983215332,6.876920223236084,6.8538498878479,3072674.0,6.5233283042907715
2012-10-18,7.038459777832031,6.8384599685668945,6.8384599685668945,6.9692301750183105,5594525.0,6.633144855499268
2012-10-19,7.007689952850342,6.923079967498779,6.9692301750183105,6.930769920349121,2797436.0,6.596539497375488
2012-10-22,6.946149826049805,6.830770015716553,6.89231014251709,6.915380001068115,3043085.0,6.581891059875488
2012-10-23,6.930769920349121,6.769229888916016,6.861539840698242,6.769229888916016,4310092.0,6.442789554595947
2012-10-24,6.846149921417236,6.723080158233643,6.7846198081970215,6.769229888916016,2372567.0,6.442789554595947
2012-10-25,6.884610176086426,6.7076897621154785,6.753849983215332,6.7153801918029785,2604841.0,6.391536235809326
2012-10-26,6.769229888916016,6.461540222167969,6.699999809265137,6.538459777832031,4394091.0,6.223147392272949
2012-10-29,6.615379810333252,6.484610080718994,6.546150207519531,6.546150207519531,1876625.0,6.230467796325684
2012-10-30,6.676919937133789,6.546150207519531,6.615379810333252,6.615379810333252,1854140.0,6.296358585357666
2012-10-31,6.638460159301758,6.492310047149658,6.638460159301758,6.592309951782227,2193206.0,6.2744011878967285
2012-11-01,6.761539936065674,6.569230079650879,6.569230079650879,6.7153801918029785,3071619.0,6.391536235809326
2012-11-02,6.761539936065674,6.6615400314331055,6.7153801918029785,6.738460063934326,2032258.0,6.413503170013428
2012-11-05,6.961540222167969,6.684619903564453,6.7153801918029785,6.861539840698242,5572888.0,6.5306477546691895
2012-11-06,6.869229793548584,6.653850078582764,6.846149921417236,6.761539936065674,3087919.0,6.435470104217529
2012-11-07,6.7846198081970215,6.684619903564453,6.769229888916016,6.7153801918029785,2910122.0,6.391536235809326
2012-11-08,6.676919937133789,6.461540222167969,6.676919937133789,6.492310047149658,3443775.0,6.179224014282227
2012-11-09,6.538459777832031,6.361539840698242,6.492310047149658,6.415380001068115,3793728.0,6.106003284454346
2012-11-12,6.5,6.376920223236084,6.39231014251709,6.484610080718994,2052150.0,6.171895503997803
2012-11-13,6.515379905700684,6.307690143585205,6.484610080718994,6.307690143585205,2513862.0,6.003507137298584
2012-11-14,6.369229793548584,6.276919841766357,6.330770015716553,6.3384599685668945,1516646.0,6.032793045043945
2012-11-15,6.361539840698242,6.199999809265137,6.3384599685668945,6.2153801918029785,2060782.0,5.915648937225342
2012-11-16,6.269229888916016,6.092309951782227,6.2153801918029785,6.123079776763916,2688788.0,5.827799320220947
2012-11-19,6.192309856414795,6.10768985748291,6.138460159301758,6.169229984283447,1745087.0,5.8717241287231445
2012-11-20,6.2153801918029785,6.138460159301758,6.184619903564453,6.153850078582764,1437107.0,5.857085704803467
2012-11-21,6.315380096435547,6.092309951782227,6.184619903564453,6.307690143585205,3378325.0,6.003507137298584
2012-11-22,6.300000190734863,6.192309856414795,6.300000190734863,6.2076897621154785,1911487.0,5.908329486846924
2012-11-23,6.269229888916016,6.176919937133789,6.253849983215332,6.199999809265137,1625163.0,5.901010036468506
2012-11-26,6.2076897621154785,6.084619998931885,6.184619903564453,6.092309951782227,1734103.0,5.798513412475586
2012-11-27,6.115379810333252,5.823080062866211,6.115379810333252,5.8384599685668945,2817345.0,5.556905269622803
2012-11-28,5.830770015716553,5.553850173950195,5.830770015716553,5.569230079650879,3219580.0,5.300658226013184
2012-11-29,5.638460159301758,5.461540222167969,5.569230079650879,5.515379905700684,2158781.0,5.249405384063721
2012-11-30,5.638460159301758,5.5,5.515379905700684,5.592309951782227,2062414.0,5.322625637054443
2012-12-03,5.592309951782227,5.39231014251709,5.569230079650879,5.407690048217773,1956819.0,5.146908760070801
2012-12-04,5.5,5.307690143585205,5.407690048217773,5.461540222167969,2682910.0,5.198161602020264
2012-12-05,5.800000190734863,5.407690048217773,5.461540222167969,5.738460063934326,5312550.0,5.461727142333984
2012-12-06,5.800000190734863,5.6461501121521,5.769229888916016,5.7153801918029785,3117644.0,5.439760684967041
2012-12-07,6.092309951782227,5.653850078582764,5.7153801918029785,5.923079967498779,5496684.0,5.637444019317627
2012-12-10,6.046150207519531,5.900000095367432,5.900000095367432,6.0,5324298.0,5.710655212402344
2012-12-11,6.007689952850342,5.89231014251709,5.992310047149658,5.907690048217773,3660564.0,5.622796535491943
2012-12-12,6.269229888916016,5.961540222167969,5.961540222167969,6.169229984283447,11760723.0,5.8717241287231445
2012-12-13,6.115379810333252,5.984610080718994,6.092309951782227,5.992310047149658,6013995.0,5.703336238861084
2012-12-14,6.2923102378845215,5.938459873199463,5.938459873199463,6.246150016784668,9161319.0,5.944934368133545
2012-12-17,6.423079967498779,6.192309856414795,6.253849983215332,6.246150016784668,8182246.0,5.944934368133545
2012-12-18,6.346149921417236,6.1615400314331055,6.223080158233643,6.192309856414795,7127264.0,5.893690586090088
2012-12-19,6.230770111083984,6.099999904632568,6.192309856414795,6.1461501121521,4971064.0,5.849756717681885
2012-12-20,6.223080158233643,6.076920032501221,6.138460159301758,6.192309856414795,5490981.0,5.893690586090088
2012-12-21,6.369229793548584,6.123079776763916,6.192309856414795,6.269229888916016,10980336.0,5.966901779174805
2012-12-24,6.2846198081970215,6.176919937133789,6.238460063934326,6.230770111083984,5682275.0,5.930295944213867
2012-12-25,6.430769920349121,6.176919937133789,6.184619903564453,6.423079967498779,10231542.0,6.113332271575928
2012-12-26,6.5307698249816895,6.384610176086426,6.384610176086426,6.461540222167969,8058046.0,6.149938106536865
2012-12-27,6.6461501121521,6.384610176086426,6.461540222167969,6.476920127868652,9570117.0,6.164575576782227
2012-12-28,6.584619998931885,6.430769920349121,6.4692301750183105,6.515379905700684,5033384.0,6.201181411743164
2012-12-31,6.800000190734863,6.484610080718994,6.5307698249816895,6.7153801918029785,13350594.0,6.391536235809326
2013-01-04,6.984610080718994,6.653850078582764,6.746150016784668,6.869229793548584,20985812.0,6.537967205047607
2013-01-07,7.015379905700684,6.776919841766357,6.7923102378845215,6.984610080718994,19540446.0,6.647783279418945
2013-01-08,7.061540126800537,6.869229793548584,6.992310047149658,6.976920127868652,14871756.0,6.640463829040527
2013-01-09,7.015379905700684,6.846149921417236,6.976920127868652,6.900000095367432,16059820.0,6.567253112792969
2013-01-10,6.9692301750183105,6.8538498878479,6.923079967498779,6.923079967498779,13058445.0,6.58922004699707
2013-01-11,6.923079967498779,6.753849983215332,6.876920223236084,6.807690143585205,14913215.0,6.479395389556885
2013-01-14,7.130770206451416,6.7923102378845215,6.807690143585205,7.0,21967046.0,6.662430286407471
2013-01-15,7.246150016784668,6.946149826049805,6.992310047149658,7.1461501121521,24070377.0,6.801532745361328
2013-01-16,7.323080062866211,7.053850173950195,7.1461501121521,7.307690143585205,27034220.0,6.955283164978027
2013-01-17,7.823080062866211,7.253849983215332,7.369229793548584,7.269229888916016,36263951.0,6.91867733001709
2013-01-18,7.653850078582764,7.061540126800537,7.307690143585205,7.407690048217773,27240574.0,7.050460338592529
2013-01-21,7.492310047149658,7.315380096435547,7.415380001068115,7.438459873199463,21925957.0,7.079746246337891
2013-01-22,7.561540126800537,7.307690143585205,7.407690048217773,7.492310047149658,21456035.0,7.130999565124512
2013-01-23,7.753849983215332,7.461540222167969,7.576920032501221,7.630770206451416,27375073.0,7.262782573699951
2013-01-24,7.846149921417236,7.076920032501221,7.846149921417236,7.115379810333252,32724771.0,6.772246360778809
2013-01-25,7.038459777832031,6.746150016784668,7.023079872131348,6.815380096435547,14902303.0,6.486713886260986
2013-01-28,6.953849792480469,6.730770111083984,6.830770015716553,6.938459873199463,8022999.0,6.60385799407959
2013-01-29,6.984610080718994,6.861539840698242,6.930769920349121,6.961540222167969,7149417.0,6.625825881958008
2013-01-30,6.992310047149658,6.846149921417236,6.976920127868652,6.884610176086426,6991748.0,6.552606105804443
2013-01-31,6.9692301750183105,6.846149921417236,6.876920223236084,6.946149826049805,6917613.0,6.61117696762085
2013-02-01,6.946149826049805,6.815380096435547,6.946149826049805,6.876920223236084,6888278.0,6.545286655426025
2013-02-04,6.930769920349121,6.730770111083984,6.89231014251709,6.776919841766357,8312600.0,6.450108528137207
2013-02-05,6.861539840698242,6.7076897621154785,6.738460063934326,6.8538498878479,4975925.0,6.5233283042907715
2013-02-06,6.953849792480469,6.846149921417236,6.869229793548584,6.923079967498779,4504778.0,6.58922004699707
2013-02-07,6.938459873199463,6.846149921417236,6.923079967498779,6.861539840698242,4054854.0,6.5306477546691895
2013-02-08,6.946149826049805,6.846149921417236,6.846149921417236,6.946149826049805,4101674.0,6.61117696762085
2013-02-18,6.992310047149658,6.884610176086426,6.961540222167969,6.946149826049805,6136501.0,6.61117696762085
2013-02-19,6.984610080718994,6.746150016784668,6.938459873199463,6.800000190734863,5561504.0,6.472075939178467
2013-02-20,6.869229793548584,6.7153801918029785,6.815380096435547,6.846149921417236,5968622.0,6.515999794006348
2013-02-21,6.7923102378845215,6.576920032501221,6.7923102378845215,6.615379810333252,7337020.0,6.296358585357666
2013-02-22,6.676919937133789,6.576920032501221,6.615379810333252,6.638460159301758,4512779.0,6.318325042724609
2013-02-25,6.699999809265137,6.599999904632568,6.623079776763916,6.692309856414795,4128064.0,6.3695783615112305
2013-02-26,6.669229984283447,6.438459873199463,6.669229984283447,6.446149826049805,6060964.0,6.135289192199707
2013-02-27,6.561540126800537,6.453849792480469,6.4692301750183105,6.461540222167969,4384188.0,6.149938106536865
2013-02-28,6.6461501121521,6.461540222167969,6.5307698249816895,6.623079776763916,4903813.0,6.303687572479248
2013-03-01,6.7076897621154785,6.546150207519531,6.623079776763916,6.699999809265137,6439322.0,6.376897811889648
2013-03-04,6.653850078582764,6.315380096435547,6.653850078582764,6.361539840698242,7818489.0,6.054759502410889
2013-03-05,6.484610080718994,6.330770015716553,6.384610176086426,6.453849792480469,4163911.0,6.142618179321289
2013-03-06,6.546150207519531,6.407690048217773,6.453849792480469,6.515379905700684,5613801.0,6.201181411743164
2013-03-07,6.592309951782227,6.461540222167969,6.515379905700684,6.576920032501221,6320206.0,6.259753704071045
2013-03-08,6.669229984283447,6.515379905700684,6.615379810333252,6.523079872131348,5489441.0,6.208510398864746
2013-03-11,6.576920032501221,6.476920127868652,6.546150207519531,6.538459777832031,3865040.0,6.223147392272949
2013-03-12,6.615379810333252,6.276919841766357,6.538459777832031,6.384610176086426,5662009.0,6.076717853546143
2013-03-13,6.5,6.269229888916016,6.315380096435547,6.461540222167969,4745552.0,6.149938106536865
2013-03-14,6.507689952850342,6.39231014251709,6.407690048217773,6.430769920349121,4019276.0,6.1206512451171875
2013-03-15,6.461540222167969,6.2923102378845215,6.430769920349121,6.3384599685668945,4408459.0,6.032793045043945
2013-03-18,6.323080062866211,6.169229984283447,6.2846198081970215,6.169229984283447,4231737.0,5.8717241287231445
2013-03-19,6.238460063934326,6.015379905700684,6.169229984283447,6.184619903564453,3618507.0,5.886371612548828
2013-03-20,6.307690143585205,6.1615400314331055,6.1615400314331055,6.300000190734863,5028691.0,5.996187686920166
2013-03-21,6.407690048217773,6.276919841766357,6.300000190734863,6.346149921417236,4578767.0,6.040112018585205
2013-03-22,6.3538498878479,6.261539936065674,6.330770015716553,6.330770015716553,4546466.0,6.025473594665527
2013-03-25,6.384610176086426,6.300000190734863,6.3384599685668945,6.3538498878479,3695162.0,6.047440528869629
2013-03-26,6.346149921417236,6.184619903564453,6.3384599685668945,6.230770111083984,3586299.0,5.930295944213867
2013-03-27,6.323080062866211,6.230770111083984,6.230770111083984,6.261539936065674,3492547.0,5.959582328796387
2013-03-28,6.246150016784668,6.007689952850342,6.246150016784668,6.015379905700684,4913412.0,5.725293159484863
2013-03-29,6.092309951782227,6.007689952850342,6.0307698249816895,6.023079872131348,2222348.0,5.732622146606445
2013-04-01,6.069230079650879,5.976920127868652,6.023079872131348,6.007689952850342,2704305.0,5.717973709106445
2013-04-02,6.076920032501221,5.984610080718994,6.023079872131348,6.0,2621065.0,5.710655212402344
2013-04-03,6.038459777832031,5.907690048217773,6.023079872131348,5.938459873199463,2350979.0,5.652082443237305
2013-04-08,5.915380001068115,5.769229888916016,5.846149921417236,5.884610176086426,3506282.0,5.600829124450684
2013-04-09,6.092309951782227,5.869229793548584,5.884610176086426,6.084619998931885,4599553.0,5.791193962097168
2013-04-10,6.684619903564453,6.153850078582764,6.230770111083984,6.423079967498779,14957377.0,6.113332271575928
2013-04-11,6.2923102378845215,6.153850078582764,6.199999809265137,6.1615400314331055,9942675.0,5.864404678344727
2013-04-12,6.130770206451416,5.884610176086426,6.130770206451416,5.923079967498779,6605188.0,5.637444019317627
2013-04-15,5.946149826049805,5.761539936065674,5.930769920349121,5.776919841766357,4278641.0,5.498332500457764
2013-04-16,5.869229793548584,5.630770206451416,5.7076897621154785,5.846149921417236,3273689.0,5.5642242431640625
2013-04-17,5.869229793548584,5.769229888916016,5.846149921417236,5.8384599685668945,2808144.0,5.556905269622803
2013-04-18,5.846149921417236,5.730770111083984,5.815380096435547,5.830770015716553,2682542.0,5.549585342407227
2013-04-19,6.053850173950195,5.7846198081970215,5.830770015716553,6.023079872131348,5843574.0,5.732622146606445
2013-04-22,6.0307698249816895,5.923079967498779,6.023079872131348,5.976920127868652,3805360.0,5.688687324523926
2013-04-23,5.961540222167969,5.699999809265137,5.961540222167969,5.7153801918029785,5063191.0,5.439760684967041
2013-04-24,5.823080062866211,5.676919937133789,5.684619903564453,5.746150016784668,4237416.0,5.469046592712402
2013-04-25,5.738460063934326,5.515379905700684,5.738460063934326,5.515379905700684,7609852.0,5.249405384063721
2013-04-26,5.615379810333252,5.507689952850342,5.538459777832031,5.5307698249816895,3000626.0,5.2640533447265625
2013-05-02,5.461540222167969,5.3384599685668945,5.461540222167969,5.376920223236084,4512627.0,5.117622375488281
2013-05-03,5.553850173950195,5.384610176086426,5.384610176086426,5.484610080718994,4069254.0,5.220118999481201
2013-05-06,5.6461501121521,5.492310047149658,5.492310047149658,5.60768985748291,4582048.0,5.337264060974121
2013-05-07,5.746150016784668,5.523079872131348,5.60768985748291,5.699999809265137,7452073.0,5.425122261047363
2013-05-08,6.269229888916016,6.069230079650879,6.069230079650879,6.269229888916016,13496444.0,5.966901779174805
2013-05-09,6.507689952850342,6.169229984283447,6.476920127868652,6.276919841766357,37455969.0,5.9742207527160645
2013-05-10,6.2153801918029785,6.007689952850342,6.192309856414795,6.084619998931885,15040529.0,5.791193962097168
2013-05-13,6.176919937133789,6.0,6.0,6.0307698249816895,8189682.0,5.739941120147705
2013-05-14,6.10768985748291,5.946149826049805,6.023079872131348,6.0,5378549.0,5.710655212402344
2013-05-15,6.1461501121521,5.953849792480469,6.015379905700684,6.10768985748291,7408163.0,5.813151836395264
2013-05-16,6.169229984283447,6.0307698249816895,6.069230079650879,6.169229984283447,10166893.0,5.8717241287231445
2013-05-17,6.223080158233643,6.084619998931885,6.130770206451416,6.153850078582764,10382066.0,5.857085704803467
2013-05-20,6.092309951782227,5.89231014251709,5.923079967498779,6.061540126800537,16800418.0,5.769227504730225
2013-05-21,6.138460159301758,6.007689952850342,6.092309951782227,6.053850173950195,8740322.0,5.761908531188965
2013-05-22,6.10768985748291,5.9692301750183105,6.069230079650879,6.061540126800537,12715133.0,5.769227504730225
2013-05-23,6.061540126800537,5.923079967498779,6.061540126800537,5.938459873199463,8317904.0,5.652082443237305
2013-05-24,5.992310047149658,5.861539840698242,5.938459873199463,5.915380001068115,6886019.0,5.630115509033203
2013-05-27,5.961540222167969,5.89231014251709,5.89231014251709,5.946149826049805,5906066.0,5.6594014167785645
2013-05-28,5.992310047149658,5.846149921417236,5.953849792480469,5.992310047149658,7316682.0,5.703336238861084
2013-05-29,6.038459777832031,5.9692301750183105,5.992310047149658,5.992310047149658,7848701.0,5.703336238861084
2013-05-30,6.099999904632568,5.9692301750183105,6.0,6.069230079650879,9126634.0,5.776546001434326
2013-05-31,6.099999904632568,5.938459873199463,6.099999904632568,5.938459873199463,7297243.0,5.652082443237305
2013-06-03,5.923079967498779,5.807690143585205,5.923079967498779,5.815380096435547,7577663.0,5.534938335418701
2013-06-04,5.869229793548584,5.746150016784668,5.823080062866211,5.769229888916016,4905509.0,5.491013050079346
2013-06-05,5.8538498878479,5.776919841766357,5.7923102378845215,5.830770015716553,3094904.0,5.549585342407227
2013-06-06,5.8384599685668945,5.669229984283447,5.8384599685668945,5.676919937133789,4360167.0,5.4031548500061035
2013-06-07,5.7923102378845215,5.60768985748291,5.684619903564453,5.653850078582764,4199391.0,5.381197452545166
2013-06-13,5.638460159301758,5.3384599685668945,5.638460159301758,5.446149826049805,4236827.0,5.183513641357422
2013-06-14,5.515379905700684,5.446149826049805,5.446149826049805,5.492310047149658,2312584.0,5.227447986602783
2013-06-17,5.699999809265137,5.438459873199463,5.515379905700684,5.6461501121521,5298684.0,5.373868942260742
2013-06-18,5.6615400314331055,5.561540126800537,5.638460159301758,5.623079776763916,2623128.0,5.3519110679626465
2013-06-19,5.6461501121521,5.484610080718994,5.6461501121521,5.599999904632568,2904324.0,5.329944610595703
2013-06-20,5.599999904632568,5.430769920349121,5.576920032501221,5.446149826049805,2996077.0,5.183513641357422
2013-06-21,5.430769920349121,5.2923102378845215,5.430769920349121,5.369229793548584,3121708.0,5.110302925109863
2013-06-24,5.376920223236084,4.884610176086426,5.376920223236084,4.907690048217773,4970101.0,4.671021461486816
2013-06-25,4.961540222167969,4.415380001068115,4.8538498878479,4.769229888916016,5782488.0,4.539237976074219
2013-06-26,4.869229793548584,4.6461501121521,4.769229888916016,4.7923102378845215,3300144.0,4.5612053871154785
2013-06-27,4.861539840698242,4.6461501121521,4.7923102378845215,4.699999809265137,3826968.0,4.473346710205078
2013-06-28,4.823080062866211,4.553850173950195,4.699999809265137,4.669229984283447,3696811.0,4.444060325622559
2013-07-01,4.7153801918029785,4.599999904632568,4.653850078582764,4.684619903564453,2899646.0,4.458707809448242
2013-07-02,4.7153801918029785,4.623079776763916,4.692309856414795,4.692309856414795,3096234.0,4.46602725982666
2013-07-03,4.676919937133789,4.576920032501221,4.676919937133789,4.592309951782227,3352394.0,4.370850086212158
2013-07-04,4.753849983215332,4.5,4.599999904632568,4.692309856414795,6210496.0,4.46602725982666
2013-07-05,4.769229888916016,4.669229984283447,4.723080158233643,4.692309856414795,4056548.0,4.46602725982666
2013-07-08,4.623079776763916,4.484610080718994,4.623079776763916,4.5,4510213.0,4.282991409301758
2013-07-09,4.5307698249816895,4.453849792480469,4.515379905700684,4.4692301750183105,2044759.0,4.253705024719238
2013-07-10,4.699999809265137,4.4692301750183105,4.476920127868652,4.684619903564453,5029147.0,4.458707809448242
2013-07-11,4.846149921417236,4.630770206451416,4.699999809265137,4.830770015716553,8438755.0,4.597809791564941
2013-07-12,4.846149921417236,4.692309856414795,4.830770015716553,4.7153801918029785,5733260.0,4.4879841804504395
2013-07-15,4.7923102378845215,4.7153801918029785,4.730770111083984,4.761539936065674,4346947.0,4.531919002532959
2013-07-16,4.800000190734863,4.7153801918029785,4.761539936065674,4.800000190734863,4096292.0,4.568524360656738
2013-07-17,4.984610080718994,4.753849983215332,4.807690143585205,4.846149921417236,8776920.0,4.612448215484619
2013-07-18,4.8384599685668945,4.738460063934326,4.7923102378845215,4.753849983215332,4390610.0,4.524600028991699
2013-07-19,4.7923102378845215,4.576920032501221,4.738460063934326,4.584619998931885,4100099.0,4.363531112670898
2013-07-22,4.815380096435547,4.484610080718994,4.538459777832031,4.746150016784668,4918453.0,4.517270088195801
2013-07-23,4.823080062866211,4.730770111083984,4.7846198081970215,4.800000190734863,6908812.0,4.568524360656738
2013-07-24,4.7923102378845215,4.676919937133789,4.7923102378845215,4.7153801918029785,4935347.0,4.4879841804504395
2013-07-25,4.807690143585205,4.7153801918029785,4.730770111083984,4.7153801918029785,4526857.0,4.4879841804504395
2013-07-26,4.7153801918029785,4.592309951782227,4.6615400314331055,4.684619903564453,3645653.0,4.458707809448242
2013-07-29,4.684619903564453,4.576920032501221,4.615379810333252,4.592309951782227,3232381.0,4.370850086212158
2013-07-30,4.6615400314331055,4.576920032501221,4.592309951782227,4.623079776763916,2355191.0,4.400135040283203
2013-07-31,4.769229888916016,4.615379810333252,4.676919937133789,4.730770111083984,5087737.0,4.5026326179504395
2013-08-01,4.807690143585205,4.723080158233643,4.730770111083984,4.7846198081970215,5189057.0,4.553885459899902
2013-08-02,4.807690143585205,4.730770111083984,4.7846198081970215,4.753849983215332,5129404.0,4.524600028991699
2013-08-05,4.830770015716553,4.738460063934326,4.761539936065674,4.800000190734863,3960934.0,4.568524360656738
2013-08-06,4.823080062866211,4.723080158233643,4.807690143585205,4.807690143585205,5235278.0,4.575843334197998
2013-08-07,4.830770015716553,4.753849983215332,4.7846198081970215,4.815380096435547,5409151.0,4.583162307739258
2013-08-08,4.884610176086426,4.7923102378845215,4.815380096435547,4.869229793548584,7547155.0,4.634415149688721
2013-08-09,4.907690048217773,4.830770015716553,4.861539840698242,4.900000095367432,6769202.0,4.663702011108398
2013-08-12,5.39231014251709,4.869229793548584,4.930769920349121,5.1461501121521,19334292.0,4.897980690002441
2013-08-13,5.176919937133789,5.038459777832031,5.115379810333252,5.130770206451416,6973791.0,4.883342742919922
2013-08-14,5.199999809265137,4.938459873199463,5.099999904632568,5.023079872131348,9903281.0,4.780845642089844
2013-08-15,5.0307698249816895,4.923079967498779,5.023079872131348,4.930769920349121,6231503.0,4.692987442016602
2013-08-16,5.053850173950195,4.830770015716553,4.884610176086426,4.846149921417236,6638695.0,4.612448215484619
2013-08-19,4.915380001068115,4.776919841766357,4.823080062866211,4.900000095367432,3492799.0,4.663702011108398
2013-08-20,4.984610080718994,4.884610176086426,4.900000095367432,4.9692301750183105,4777336.0,4.729593276977539
2013-08-21,4.9692301750183105,4.869229793548584,4.9692301750183105,4.915380001068115,3322998.0,4.67833948135376
2013-08-22,4.946149826049805,4.861539840698242,4.884610176086426,4.938459873199463,3557401.0,4.7003068923950195
2013-08-23,4.9692301750183105,4.769229888916016,4.946149826049805,4.8384599685668945,4163052.0,4.605129241943359
2013-08-26,4.907690048217773,4.800000190734863,4.846149921417236,4.900000095367432,4560166.0,4.663702011108398
2013-08-27,4.992310047149658,4.923079967498779,4.923079967498779,4.976920127868652,5878613.0,4.736912250518799
2013-08-28,5.115379810333252,4.938459873199463,4.938459873199463,5.053850173950195,10738392.0,4.810132026672363
2013-08-29,5.223080158233643,5.015379905700684,5.015379905700684,5.184619903564453,14474869.0,4.934596061706543
2013-08-30,5.538459777832031,5.130770206451416,5.1461501121521,5.369229793548584,28645320.0,5.110302925109863
2013-09-02,5.361539840698242,5.092309951782227,5.3538498878479,5.184619903564453,12912135.0,4.934596061706543
2013-09-03,5.238460063934326,5.076920032501221,5.1615400314331055,5.2153801918029785,8021549.0,4.963872909545898
2013-09-04,5.638460159301758,5.138460159301758,5.1461501121521,5.538459777832031,21897905.0,5.271372318267822
2013-09-05,5.523079872131348,5.3538498878479,5.446149826049805,5.415380001068115,16948530.0,5.1542277336120605
2013-09-06,5.407690048217773,5.269229888916016,5.407690048217773,5.2846198081970215,11718231.0,5.029773712158203
2013-09-09,5.423079967498779,5.2846198081970215,5.307690143585205,5.361539840698242,10998141.0,5.1029839515686035
2013-09-10,5.438459873199463,5.269229888916016,5.269229888916016,5.376920223236084,10633962.0,5.117622375488281
2013-09-11,5.507689952850342,5.323080062866211,5.346149921417236,5.446149826049805,14893352.0,5.183513641357422
2013-09-12,5.5,5.346149921417236,5.438459873199463,5.361539840698242,8941722.0,5.1029839515686035
2013-09-13,5.5,5.246150016784668,5.369229793548584,5.415380001068115,12345967.0,5.1542277336120605
2013-09-16,5.407690048217773,5.261539936065674,5.361539840698242,5.269229888916016,7915943.0,5.015125274658203
2013-09-17,5.461540222167969,5.261539936065674,5.269229888916016,5.2846198081970215,9561138.0,5.029773712158203
2013-09-18,5.269229888916016,5.1461501121521,5.238460063934326,5.2076897621154785,7723882.0,4.956552982330322
2013-09-23,5.2846198081970215,5.153850078582764,5.199999809265137,5.269229888916016,5687840.0,5.015125274658203
2013-09-24,5.300000190734863,5.169229984283447,5.269229888916016,5.223080158233643,4714032.0,4.9712018966674805
2013-09-25,5.2076897621154785,5.123079776763916,5.1615400314331055,5.138460159301758,5592137.0,4.890661716461182
2013-09-26,5.1461501121521,4.984610080718994,5.115379810333252,4.992310047149658,5346595.0,4.751560211181641
2013-09-27,5.038459777832031,4.953849792480469,4.984610080718994,4.961540222167969,3264144.0,4.722273826599121
2013-09-30,5.076920032501221,4.961540222167969,5.023079872131348,5.076920032501221,3509486.0,4.832089900970459
2013-10-08,5.138460159301758,5.007689952850342,5.053850173950195,5.123079776763916,6069234.0,4.876022815704346
2013-10-09,5.153850078582764,5.092309951782227,5.099999904632568,5.130770206451416,4993651.0,4.883342742919922
2013-10-10,5.153850078582764,5.046150207519531,5.130770206451416,5.061540126800537,4239569.0,4.817451000213623
2013-10-11,5.2076897621154785,5.076920032501221,5.076920032501221,5.153850078582764,7133642.0,4.905309677124023
2013-10-14,5.184619903564453,5.092309951782227,5.184619903564453,5.138460159301758,5231623.0,4.890661716461182
2013-10-15,5.1615400314331055,5.069230079650879,5.1461501121521,5.123079776763916,5036517.0,4.876022815704346
2013-10-16,5.130770206451416,4.930769920349121,5.115379810333252,4.961540222167969,5891290.0,4.722273826599121
2013-10-17,5.046150207519531,4.923079967498779,5.0,4.953849792480469,4931460.0,4.714953899383545
2013-10-18,5.0,4.930769920349121,4.976920127868652,4.984610080718994,2958651.0,4.744231700897217
2013-10-21,5.038459777832031,4.930769920349121,5.015379905700684,5.015379905700684,4689504.0,4.773517608642578
2013-10-22,5.461540222167969,5.007689952850342,5.015379905700684,5.230770111083984,19925674.0,4.978520393371582
2013-10-23,5.3538498878479,5.153850078582764,5.230770111083984,5.2923102378845215,16729293.0,5.037093162536621
2013-10-24,5.246150016784668,5.130770206451416,5.230770111083984,5.138460159301758,7417281.0,4.890661716461182
2013-10-25,5.199999809265137,4.961540222167969,5.1461501121521,4.992310047149658,7131165.0,4.751560211181641
2013-10-28,5.038459777832031,4.915380001068115,4.976920127868652,4.946149826049805,4072047.0,4.707625865936279
2013-10-29,5.023079872131348,4.6615400314331055,4.9692301750183105,4.761539936065674,6516881.0,4.531919002532959
2013-10-30,4.869229793548584,4.746150016784668,4.7846198081970215,4.8538498878479,4119211.0,4.619777202606201
2013-10-31,4.938459873199463,4.730770111083984,4.861539840698242,4.923079967498779,5440822.0,4.685667991638184
2013-11-01,4.884610176086426,4.769229888916016,4.846149921417236,4.861539840698242,4181767.0,4.627095699310303
2013-11-04,4.884610176086426,4.823080062866211,4.830770015716553,4.846149921417236,2127442.0,4.612448215484619
2013-11-05,4.8538498878479,4.730770111083984,4.8384599685668945,4.846149921417236,3242008.0,4.612448215484619
2013-11-06,4.961540222167969,4.807690143585205,4.830770015716553,4.846149921417236,5153161.0,4.612448215484619
2013-11-07,4.8538498878479,4.753849983215332,4.846149921417236,4.753849983215332,3251389.0,4.524600028991699
2013-11-08,4.7923102378845215,4.684619903564453,4.738460063934326,4.692309856414795,2319565.0,4.46602725982666
2013-11-11,4.730770111083984,4.6615400314331055,4.692309856414795,4.7153801918029785,1954955.0,4.4879841804504395
2013-11-12,4.7846198081970215,4.7076897621154785,4.7076897621154785,4.753849983215332,1831155.0,4.524600028991699
2013-11-13,4.738460063934326,4.669229984283447,4.738460063934326,4.676919937133789,2079309.0,4.451379299163818
2013-11-14,4.723080158233643,4.630770206451416,4.676919937133789,4.684619903564453,2231362.0,4.458707809448242
2013-11-15,4.800000190734863,4.684619903564453,4.684619903564453,4.753849983215332,4024113.0,4.524600028991699
2013-11-18,4.846149921417236,4.761539936065674,4.769229888916016,4.8384599685668945,4667510.0,4.605129241943359
2013-11-19,4.861539840698242,4.807690143585205,4.823080062866211,4.8538498878479,4218137.0,4.619777202606201
2013-11-20,4.976920127868652,4.846149921417236,4.846149921417236,4.89231014251709,5323744.0,4.6563825607299805
2013-11-21,4.884610176086426,4.776919841766357,4.846149921417236,4.8384599685668945,4303158.0,4.605129241943359
2013-11-22,4.876920223236084,4.807690143585205,4.830770015716553,4.8384599685668945,3697614.0,4.605129241943359
2013-11-25,4.907690048217773,4.815380096435547,4.8384599685668945,4.846149921417236,3626168.0,4.612448215484619
2013-11-26,4.876920223236084,4.7923102378845215,4.846149921417236,4.823080062866211,2704300.0,4.590490818023682
2013-11-27,4.89231014251709,4.807690143585205,4.8384599685668945,4.876920223236084,4250083.0,4.641735076904297
2013-11-28,4.9692301750183105,4.876920223236084,4.884610176086426,4.930769920349121,6850426.0,4.692987442016602
2013-11-29,4.946149826049805,4.884610176086426,4.923079967498779,4.923079967498779,3815344.0,4.685667991638184
2013-12-02,4.861539840698242,4.615379810333252,4.830770015716553,4.669229984283447,7693201.0,4.444060325622559
2013-12-03,4.730770111083984,4.653850078582764,4.653850078582764,4.730770111083984,3920317.0,4.5026326179504395
2013-12-04,4.830770015716553,4.723080158233643,4.723080158233643,4.800000190734863,5277810.0,4.568524360656738
2013-12-05,4.9692301750183105,4.769229888916016,4.800000190734863,4.89231014251709,8441826.0,4.6563825607299805
2013-12-06,4.907690048217773,4.815380096435547,4.869229793548584,4.8384599685668945,4474425.0,4.605129241943359
2013-12-09,4.876920223236084,4.823080062866211,4.846149921417236,4.846149921417236,2620395.0,4.612448215484619
2013-12-10,4.876920223236084,4.815380096435547,4.8538498878479,4.876920223236084,4137434.0,4.641735076904297
2013-12-11,4.846149921417236,4.7153801918029785,4.8384599685668945,4.769229888916016,4102165.0,4.539237976074219
2013-12-12,4.776919841766357,4.723080158233643,4.761539936065674,4.761539936065674,2952017.0,4.531919002532959
2013-12-13,4.7846198081970215,4.7153801918029785,4.753849983215332,4.761539936065674,2521171.0,4.531919002532959
2013-12-16,4.7846198081970215,4.676919937133789,4.753849983215332,4.676919937133789,3727250.0,4.451379299163818
2013-12-17,4.7076897621154785,4.653850078582764,4.692309856414795,4.669229984283447,2721568.0,4.444060325622559
2013-12-18,4.699999809265137,4.653850078582764,4.669229984283447,4.684619903564453,1995875.0,4.458707809448242
2013-12-19,4.746150016784668,4.6615400314331055,4.684619903564453,4.6615400314331055,2035992.0,4.436741352081299
2013-12-20,4.692309856414795,4.553850173950195,4.653850078582764,4.592309951782227,2441266.0,4.370850086212158
2013-12-23,5.053850173950195,4.884610176086426,4.884610176086426,5.053850173950195,17921033.0,4.810132026672363
2013-12-24,5.115379810333252,4.946149826049805,5.0,5.046150207519531,30545295.0,4.8028035163879395
2013-12-25,4.984610080718994,4.861539840698242,4.984610080718994,4.915380001068115,14267773.0,4.67833948135376
2013-12-26,4.923079967498779,4.699999809265137,4.884610176086426,4.7076897621154785,11087858.0,4.48066520690918
2013-12-27,4.776919841766357,4.6615400314331055,4.699999809265137,4.753849983215332,6209717.0,4.524600028991699
2013-12-30,4.776919841766357,4.676919937133789,4.753849983215332,4.723080158233643,4794384.0,4.49531364440918
2013-12-31,4.769229888916016,4.676919937133789,4.692309856414795,4.761539936065674,4454829.0,4.531919002532959
2014-01-02,4.753849983215332,4.7153801918029785,4.723080158233643,4.746150016784668,3700564.0,4.517270088195801
2014-01-03,4.738460063934326,4.638460159301758,4.738460063934326,4.684619903564453,4310260.0,4.458707809448242
2014-01-06,4.653850078582764,4.584619998931885,4.638460159301758,4.599999904632568,4138891.0,4.378169059753418
2014-01-07,4.6461501121521,4.546150207519531,4.592309951782227,4.615379810333252,2697523.0,4.392806529998779
2014-01-08,4.676919937133789,4.576920032501221,4.653850078582764,4.576920032501221,3733520.0,4.356202125549316
2014-01-09,4.599999904632568,4.446149826049805,4.584619998931885,4.453849792480469,4261757.0,4.239066123962402
2014-01-10,4.523079872131348,4.415380001068115,4.453849792480469,4.515379905700684,3638251.0,4.2976298332214355
2014-01-13,4.576920032501221,4.484610080718994,4.546150207519531,4.507689952850342,2738017.0,4.290310382843018
2014-01-14,4.546150207519531,4.4692301750183105,4.476920127868652,4.546150207519531,1979398.0,4.326915740966797
2014-01-15,4.615379810333252,4.461540222167969,4.538459777832031,4.576920032501221,3337479.0,4.356202125549316
2014-01-16,4.623079776763916,4.523079872131348,4.569230079650879,4.553850173950195,3410563.0,4.334244728088379
2014-01-17,4.553850173950195,4.476920127868652,4.5307698249816895,4.484610080718994,2011365.0,4.268343925476074
2014-01-20,4.492310047149658,4.369229793548584,4.492310047149658,4.400000095367432,2926649.0,4.187814235687256
2014-01-21,4.461540222167969,4.376920223236084,4.376920223236084,4.430769920349121,1956836.0,4.217099666595459
2014-01-22,4.538459777832031,4.415380001068115,4.430769920349121,4.5307698249816895,3474455.0,4.312276363372803
2014-01-23,4.569230079650879,4.5,4.5307698249816895,4.538459777832031,3433352.0,4.319595813751221
2014-01-24,4.60768985748291,4.523079872131348,4.523079872131348,4.576920032501221,3354596.0,4.356202125549316
2014-01-27,4.584619998931885,4.5307698249816895,4.553850173950195,4.5307698249816895,2579501.0,4.312276363372803
2014-01-28,4.592309951782227,4.538459777832031,4.538459777832031,4.553850173950195,2446657.0,4.334244728088379
2014-01-29,4.576920032501221,4.523079872131348,4.569230079650879,4.553850173950195,1999678.0,4.334244728088379
2014-01-30,4.553850173950195,4.5,4.546150207519531,4.523079872131348,1804171.0,4.304957389831543
2014-02-07,4.569230079650879,4.446149826049805,4.515379905700684,4.569230079650879,2860468.0,4.348882675170898
2014-02-10,4.692309856414795,4.553850173950195,4.553850173950195,4.684619903564453,7013056.0,4.458707809448242
2014-02-11,4.7153801918029785,4.653850078582764,4.669229984283447,4.692309856414795,5434713.0,4.46602725982666
2014-02-12,4.761539936065674,4.669229984283447,4.669229984283447,4.723080158233643,5012865.0,4.49531364440918
2014-02-13,4.7846198081970215,4.692309856414795,4.7076897621154785,4.7153801918029785,5905775.0,4.4879841804504395
2014-02-14,4.761539936065674,4.692309856414795,4.699999809265137,4.753849983215332,4570915.0,4.524600028991699
2014-02-17,4.900000095367432,4.746150016784668,4.776919841766357,4.8384599685668945,9315264.0,4.605129241943359
2014-02-18,4.823080062866211,4.753849983215332,4.815380096435547,4.7846198081970215,6082901.0,4.553885459899902
2014-02-19,4.807690143585205,4.746150016784668,4.753849983215332,4.769229888916016,5459841.0,4.539237976074219
2014-02-20,4.807690143585205,4.684619903564453,4.769229888916016,4.7076897621154785,4118316.0,4.48066520690918
2014-02-21,4.746150016784668,4.669229984283447,4.7076897621154785,4.692309856414795,3381341.0,4.46602725982666
2014-02-24,4.692309856414795,4.592309951782227,4.676919937133789,4.615379810333252,4611097.0,4.392806529998779
2014-02-25,4.6461501121521,4.484610080718994,4.592309951782227,4.507689952850342,5152852.0,4.290310382843018
2014-02-26,4.538459777832031,4.461540222167969,4.5,4.5307698249816895,3445964.0,4.312276363372803
2014-02-27,4.584619998931885,4.461540222167969,4.538459777832031,4.476920127868652,2976054.0,4.261024475097656
2014-02-28,4.538459777832031,4.461540222167969,4.507689952850342,4.523079872131348,2802450.0,4.304957389831543
2014-03-03,4.592309951782227,4.476920127868652,4.538459777832031,4.592309951782227,3039961.0,4.370850086212158
2014-03-04,4.6615400314331055,4.515379905700684,4.569230079650879,4.638460159301758,4912911.0,4.414773941040039
2014-03-05,4.638460159301758,4.561540126800537,4.623079776763916,4.584619998931885,3227399.0,4.363531112670898
2014-03-06,4.599999904632568,4.523079872131348,4.576920032501221,4.576920032501221,2645717.0,4.356202125549316
2014-03-07,4.60768985748291,4.515379905700684,4.576920032501221,4.5307698249816895,2751433.0,4.312276363372803
2014-03-10,4.515379905700684,4.3538498878479,4.515379905700684,4.369229793548584,3794885.0,4.158527374267578
2014-03-11,4.453849792480469,4.369229793548584,4.369229793548584,4.423079967498779,2140711.0,4.209780216217041
2014-03-12,4.446149826049805,4.384610176086426,4.430769920349121,4.438459873199463,1887990.0,4.224418640136719
2014-03-13,4.484610080718994,4.415380001068115,4.446149826049805,4.484610080718994,2551367.0,4.268343925476074
2014-03-14,4.5,4.438459873199463,4.453849792480469,4.484610080718994,2319305.0,4.268343925476074
2014-03-17,4.515379905700684,4.476920127868652,4.476920127868652,4.507689952850342,2004583.0,4.290310382843018
2014-03-18,4.515379905700684,4.4692301750183105,4.515379905700684,4.492310047149658,1994401.0,4.275672435760498
2014-03-19,4.615379810333252,4.484610080718994,4.492310047149658,4.553850173950195,5562822.0,4.334244728088379
2014-03-20,4.584619998931885,4.453849792480469,4.561540126800537,4.453849792480469,2795494.0,4.239066123962402
2014-03-21,4.538459777832031,4.384610176086426,4.461540222167969,4.515379905700684,3771723.0,4.2976298332214355
2014-03-24,4.584619998931885,4.492310047149658,4.515379905700684,4.576920032501221,3706743.0,4.356202125549316
2014-03-25,4.599999904632568,4.538459777832031,4.561540126800537,4.584619998931885,3036966.0,4.363531112670898
2014-03-26,4.60768985748291,4.553850173950195,4.576920032501221,4.576920032501221,2487973.0,4.356202125549316
2014-03-27,4.599999904632568,4.5307698249816895,4.553850173950195,4.553850173950195,3817304.0,4.334244728088379
2014-03-28,4.615379810333252,4.538459777832031,4.561540126800537,4.592309951782227,5436402.0,4.370850086212158
2014-03-31,4.730770111083984,4.561540126800537,4.561540126800537,4.569230079650879,8073111.0,4.348882675170898
2014-04-01,4.584619998931885,4.484610080718994,4.553850173950195,4.576920032501221,4384292.0,4.356202125549316
2014-04-02,4.615379810333252,4.561540126800537,4.599999904632568,4.60768985748291,3893821.0,4.385488033294678
2014-04-03,4.692309856414795,4.576920032501221,4.599999904632568,4.6461501121521,6538780.0,4.422092914581299
2014-04-04,4.669229984283447,4.592309951782227,4.6461501121521,4.653850078582764,4353883.0,4.429421901702881
2014-04-08,4.669229984283447,4.60768985748291,4.638460159301758,4.669229984283447,4593899.0,4.444060325622559
2014-04-09,4.699999809265137,4.630770206451416,4.6615400314331055,4.6461501121521,4513418.0,4.422092914581299
2014-04-10,4.676919937133789,4.60768985748291,4.6615400314331055,4.638460159301758,5441715.0,4.414773941040039
2014-04-11,4.630770206451416,4.592309951782227,4.630770206451416,4.599999904632568,3949601.0,4.378169059753418
2014-04-14,4.723080158233643,4.576920032501221,4.576920032501221,4.7076897621154785,6890842.0,4.48066520690918
2014-04-15,5.1461501121521,4.676919937133789,4.723080158233643,4.89231014251709,33549440.0,4.6563825607299805
2014-04-16,4.953849792480469,4.746150016784668,4.776919841766357,4.884610176086426,19654689.0,4.649053573608398
2014-04-17,4.876920223236084,4.692309856414795,4.846149921417236,4.738460063934326,9493543.0,4.509951114654541
2014-04-18,4.807690143585205,4.7153801918029785,4.738460063934326,4.776919841766357,4761047.0,4.54655647277832
2014-04-21,4.830770015716553,4.6615400314331055,4.723080158233643,4.669229984283447,7878474.0,4.444060325622559
2014-04-22,4.684619903564453,4.492310047149658,4.653850078582764,4.569230079650879,7581051.0,4.348882675170898
2014-04-23,4.576920032501221,4.507689952850342,4.553850173950195,4.553850173950195,4069256.0,4.334244728088379
2014-04-24,4.592309951782227,4.523079872131348,4.553850173950195,4.523079872131348,4038606.0,4.304957389831543
2014-04-25,4.538459777832031,4.407690048217773,4.538459777832031,4.430769920349121,4770022.0,4.217099666595459
2014-04-28,4.438459873199463,4.2923102378845215,4.430769920349121,4.307690143585205,4845876.0,4.099955081939697
2014-04-29,4.407690048217773,4.300000190734863,4.307690143585205,4.39231014251709,2799323.0,4.180494785308838
2014-04-30,4.446149826049805,4.3538498878479,4.384610176086426,4.415380001068115,2436348.0,4.202452182769775
2014-05-05,4.430769920349121,4.369229793548584,4.400000095367432,4.415380001068115,2235400.0,4.202452182769775
2014-05-06,4.461540222167969,4.384610176086426,4.407690048217773,4.438459873199463,2583967.0,4.224418640136719
2014-05-07,4.423079967498779,4.323080062866211,4.423079967498779,4.3384599685668945,2689583.0,4.129241466522217
2014-05-08,4.384610176086426,4.315380096435547,4.346149921417236,4.330770015716553,1976617.0,4.121922016143799
2014-05-09,4.376920223236084,4.300000190734863,4.330770015716553,4.346149921417236,1918978.0,4.136560440063477
2014-05-12,4.492310047149658,4.346149921417236,4.361539840698242,4.484610080718994,5432549.0,4.268343925476074
2014-05-13,4.569230079650879,4.446149826049805,4.484610080718994,4.461540222167969,3997385.0,4.2463860511779785
2014-05-14,4.4692301750183105,4.415380001068115,4.4692301750183105,4.430769920349121,2795474.0,4.217099666595459
2014-05-15,4.430769920349121,4.361539840698242,4.430769920349121,4.369229793548584,2013913.0,4.158527374267578
2014-05-16,4.369229793548584,4.323080062866211,4.369229793548584,4.369229793548584,1858879.0,4.158527374267578
2014-05-19,4.384610176086426,4.300000190734863,4.3538498878479,4.384610176086426,2002426.0,4.173166275024414
2014-05-20,4.407690048217773,4.346149921417236,4.384610176086426,4.384610176086426,1511112.0,4.173166275024414
2014-05-21,4.438459873199463,4.330770015716553,4.384610176086426,4.407690048217773,2159422.0,4.195132732391357
2014-05-22,4.599999904632568,4.446149826049805,4.4692301750183105,4.453849792480469,8503107.0,4.239066123962402
2014-05-23,4.476920127868652,4.384610176086426,4.400000095367432,4.476920127868652,3583854.0,4.261024475097656
2014-05-26,4.523079872131348,4.446149826049805,4.4692301750183105,4.4692301750183105,2330433.0,4.253705024719238
2014-05-27,4.846149921417236,4.453849792480469,4.453849792480469,4.623079776763916,17382389.0,4.400135040283203
2014-05-28,4.6461501121521,4.523079872131348,4.546150207519531,4.576920032501221,10265983.0,4.356202125549316
2014-05-29,4.730770111083984,4.538459777832031,4.538459777832031,4.6615400314331055,14234720.0,4.436741352081299
2014-05-30,4.846149921417236,4.615379810333252,4.630770206451416,4.746150016784668,19177424.0,4.517270088195801
2014-06-03,4.830770015716553,4.6615400314331055,4.692309856414795,4.676919937133789,12654807.0,4.451379299163818
2014-06-04,4.699999809265137,4.538459777832031,4.699999809265137,4.569230079650879,7095098.0,4.348882675170898
2014-06-05,4.615379810333252,4.5307698249816895,4.553850173950195,4.584619998931885,5781919.0,4.363531112670898
2014-06-06,4.599999904632568,4.476920127868652,4.592309951782227,4.484610080718994,5354505.0,4.268343925476074
2014-06-09,4.523079872131348,4.438459873199463,4.484610080718994,4.446149826049805,3414465.0,4.2317376136779785
2014-06-10,4.5,4.423079967498779,4.461540222167969,4.484610080718994,3058911.0,4.268343925476074
2014-06-11,4.492310047149658,4.438459873199463,4.492310047149658,4.4692301750183105,3060149.0,4.253705024719238
2014-06-12,4.576920032501221,4.446149826049805,4.461540222167969,4.538459777832031,6408763.0,4.319595813751221
2014-06-13,4.561540126800537,4.492310047149658,4.515379905700684,4.5307698249816895,4755289.0,4.312276363372803
2014-06-16,4.584619998931885,4.515379905700684,4.523079872131348,4.561540126800537,3148080.0,4.3415632247924805
2014-06-17,4.584619998931885,4.476920127868652,4.538459777832031,4.5,3111486.0,4.282991409301758
2014-06-18,4.538459777832031,4.461540222167969,4.476920127868652,4.492310047149658,3548632.0,4.275672435760498
2014-06-19,4.492310047149658,4.3384599685668945,4.484610080718994,4.361539840698242,4770658.0,4.15120792388916
2014-06-20,4.569230079650879,4.307690143585205,4.369229793548584,4.453849792480469,4098753.0,4.239066123962402
2014-06-23,4.484610080718994,4.407690048217773,4.415380001068115,4.438459873199463,3074995.0,4.224418640136719
2014-06-24,4.5,4.415380001068115,4.423079967498779,4.492310047149658,3182943.0,4.275672435760498
2014-06-25,4.492310047149658,4.423079967498779,4.4692301750183105,4.446149826049805,2644233.0,4.2317376136779785
2014-06-26,4.89231014251709,4.430769920349121,4.430769920349121,4.730770111083984,36122591.0,4.5026326179504395
2014-06-27,5.184619903564453,4.753849983215332,4.884610176086426,5.061540126800537,55958437.0,4.817451000213623
2014-06-30,5.023079872131348,4.8538498878479,4.930769920349121,4.961540222167969,26944144.0,4.722273826599121
2014-07-01,5.269229888916016,4.907690048217773,4.938459873199463,5.053850173950195,27990548.0,4.810132026672363
2014-07-02,5.1461501121521,4.9692301750183105,5.061540126800537,5.046150207519531,19398208.0,4.8028035163879395
2014-07-03,5.269229888916016,4.976920127868652,5.061540126800537,5.176919937133789,30476533.0,4.927267074584961
2014-07-04,5.130770206451416,4.961540222167969,5.115379810333252,4.992310047149658,20870839.0,4.751560211181641
2014-07-07,5.061540126800537,4.946149826049805,5.0,5.038459777832031,11577805.0,4.795483589172363
2014-07-08,5.169229984283447,5.007689952850342,5.007689952850342,5.123079776763916,14125638.0,4.876022815704346
2014-07-09,5.1615400314331055,4.946149826049805,5.084619998931885,4.961540222167969,12658790.0,4.722273826599121
2014-07-10,5.153850078582764,4.923079967498779,4.953849792480469,5.099999904632568,15072232.0,4.8540568351745605
2014-07-11,5.400000095367432,5.069230079650879,5.10768985748291,5.2846198081970215,30433286.0,5.029773712158203
2014-07-14,5.376920223236084,5.238460063934326,5.261539936065674,5.315380096435547,19392116.0,5.059050559997559
2014-07-15,5.346149921417236,5.223080158233643,5.300000190734863,5.261539936065674,11746117.0,5.007806777954102
2014-07-16,5.2923102378845215,5.069230079650879,5.253849983215332,5.115379810333252,12832513.0,4.86869478225708
2014-07-17,5.176919937133789,5.046150207519531,5.099999904632568,5.10768985748291,7958979.0,4.8613762855529785
2014-07-18,5.446149826049805,5.092309951782227,5.092309951782227,5.3384599685668945,26978151.0,5.081017017364502
2014-07-21,5.561540126800537,5.323080062866211,5.361539840698242,5.461540222167969,34144605.0,5.198161602020264
2014-07-22,5.515379905700684,5.361539840698242,5.39231014251709,5.492310047149658,19554044.0,5.227447986602783
2014-07-23,5.599999904632568,5.384610176086426,5.4692301750183105,5.507689952850342,20140408.0,5.242086410522461
2014-07-24,5.561540126800537,5.3384599685668945,5.446149826049805,5.446149826049805,18619965.0,5.183513641357422
2014-07-25,5.761539936065674,5.423079967498779,5.615379810333252,5.446149826049805,27557619.0,5.183513641357422
2014-07-28,5.6461501121521,5.39231014251709,5.39231014251709,5.523079872131348,29948289.0,5.2567338943481445
2014-07-29,5.561540126800537,5.461540222167969,5.5,5.515379905700684,17784097.0,5.249405384063721
2014-07-30,5.753849983215332,5.484610080718994,5.515379905700684,5.676919937133789,30395171.0,5.4031548500061035
2014-07-31,5.753849983215332,5.615379810333252,5.623079776763916,5.684619903564453,17054475.0,5.4104838371276855
2014-08-01,5.692309856414795,5.546150207519531,5.676919937133789,5.561540126800537,15442242.0,5.293339252471924
2014-08-04,5.638460159301758,5.515379905700684,5.523079872131348,5.630770206451416,12308702.0,5.3592305183410645
2014-08-05,5.6461501121521,5.484610080718994,5.638460159301758,5.5307698249816895,13465693.0,5.2640533447265625
2014-08-06,5.7153801918029785,5.484610080718994,5.523079872131348,5.692309856414795,26958842.0,5.417802810668945
2014-08-07,6.099999904632568,5.653850078582764,5.923079967498779,5.653850078582764,43052226.0,5.381197452545166
2014-08-08,5.60768985748291,5.430769920349121,5.538459777832031,5.515379905700684,23651070.0,5.249405384063721
2014-08-11,5.638460159301758,5.523079872131348,5.569230079650879,5.60768985748291,15230641.0,5.337264060974121
2014-08-12,5.699999809265137,5.5307698249816895,5.60768985748291,5.6615400314331055,18640677.0,5.388516426086426
2014-08-13,5.823080062866211,5.584619998931885,5.638460159301758,5.769229888916016,28551104.0,5.491013050079346
2014-08-14,6.061540126800537,5.699999809265137,5.7153801918029785,5.984610080718994,40958349.0,5.696006774902344
2014-08-15,6.130770206451416,5.861539840698242,5.984610080718994,5.984610080718994,29904193.0,5.696006774902344
2014-08-18,6.192309856414795,5.915380001068115,5.984610080718994,6.084619998931885,28909370.0,5.791193962097168
2014-08-19,6.169229984283447,5.9692301750183105,6.076920032501221,6.046150207519531,21693233.0,5.754579544067383
2014-08-20,6.0307698249816895,5.89231014251709,6.0,5.961540222167969,17533739.0,5.6740498542785645
2014-08-21,6.415380001068115,5.961540222167969,5.961540222167969,6.276919841766357,43906709.0,5.9742207527160645
2014-08-22,6.346149921417236,6.153850078582764,6.269229888916016,6.300000190734863,30545876.0,5.996187686920166
2014-08-25,6.376920223236084,6.069230079650879,6.346149921417236,6.199999809265137,27900737.0,5.901010036468506
2014-08-26,6.0,5.576920032501221,5.992310047149658,5.576920032501221,62326530.0,5.307977676391602
2014-08-27,5.538459777832031,5.407690048217773,5.4692301750183105,5.5,18910676.0,5.234767436981201
2014-08-28,5.538459777832031,5.376920223236084,5.5307698249816895,5.39231014251709,15907556.0,5.132270336151123
2014-08-29,5.461540222167969,5.323080062866211,5.400000095367432,5.446149826049805,13209353.0,5.183513641357422
2014-09-01,5.546150207519531,5.415380001068115,5.453849792480469,5.538459777832031,12477338.0,5.271372318267822
2014-09-02,5.592309951782227,5.4692301750183105,5.546150207519531,5.569230079650879,19305533.0,5.300658226013184
2014-09-03,5.669229984283447,5.553850173950195,5.576920032501221,5.630770206451416,19385823.0,5.3592305183410645
2014-09-04,5.653850078582764,5.584619998931885,5.615379810333252,5.623079776763916,18293961.0,5.3519110679626465
2014-09-05,5.653850078582764,5.5307698249816895,5.630770206451416,5.60768985748291,16569632.0,5.337264060974121
2014-09-09,5.723080158233643,5.576920032501221,5.60768985748291,5.692309856414795,20263440.0,5.417802810668945
2014-09-10,5.8384599685668945,5.592309951782227,5.653850078582764,5.830770015716553,30724835.0,5.549585342407227
2014-09-11,5.830770015716553,5.692309856414795,5.776919841766357,5.7923102378845215,27722221.0,5.5129804611206055
2014-09-12,5.807690143585205,5.7076897621154785,5.769229888916016,5.7923102378845215,14159570.0,5.5129804611206055
2014-09-15,5.815380096435547,5.730770111083984,5.7923102378845215,5.807690143585205,13638849.0,5.527619361877441
2014-09-16,5.823080062866211,5.553850173950195,5.800000190734863,5.569230079650879,21266198.0,5.300658226013184
2014-09-17,5.723080158233643,5.484610080718994,5.569230079650879,5.692309856414795,14413465.0,5.417802810668945
2014-09-18,5.669229984283447,5.569230079650879,5.669229984283447,5.623079776763916,10058113.0,5.3519110679626465
2014-09-19,5.800000190734863,5.599999904632568,5.623079776763916,5.761539936065674,19347048.0,5.483694076538086
2014-09-22,5.884610176086426,5.692309856414795,5.699999809265137,5.776919841766357,23125524.0,5.498332500457764
2014-09-23,5.830770015716553,5.723080158233643,5.730770111083984,5.7846198081970215,15221527.0,5.505661487579346
2014-09-24,5.9692301750183105,5.746150016784668,5.776919841766357,5.89231014251709,24141494.0,5.608158111572266
2014-09-25,5.976920127868652,5.830770015716553,5.861539840698242,5.9692301750183105,29607488.0,5.681368350982666
2014-09-26,6.0,5.89231014251709,5.961540222167969,5.984610080718994,19636242.0,5.696006774902344
2014-09-29,6.115379810333252,5.930769920349121,5.976920127868652,6.0307698249816895,25798927.0,5.739941120147705
2014-09-30,6.038459777832031,5.923079967498779,6.038459777832031,5.930769920349121,20582780.0,5.644763946533203
2014-10-08,5.961540222167969,5.869229793548584,5.946149826049805,5.915380001068115,16725845.0,5.630115509033203
2014-10-09,6.061540126800537,5.846149921417236,5.923079967498779,6.053850173950195,25706427.0,5.761908531188965
2014-10-10,6.023079872131348,5.900000095367432,5.984610080718994,5.915380001068115,15535110.0,5.630115509033203
2014-10-13,5.89231014251709,5.769229888916016,5.89231014251709,5.846149921417236,12203500.0,5.5642242431640625
2014-10-14,5.884610176086426,5.738460063934326,5.815380096435547,5.776919841766357,11459591.0,5.498332500457764
2014-10-15,5.823080062866211,5.7076897621154785,5.7923102378845215,5.823080062866211,9069347.0,5.542266845703125
2014-10-16,5.8384599685668945,5.692309856414795,5.800000190734863,5.699999809265137,9890739.0,5.425122261047363
2014-10-17,5.7076897621154785,5.39231014251709,5.676919937133789,5.523079872131348,13867815.0,5.2567338943481445
2014-10-20,5.599999904632568,5.515379905700684,5.515379905700684,5.584619998931885,5888125.0,5.315306186676025
2014-10-21,5.599999904632568,5.507689952850342,5.592309951782227,5.523079872131348,5858658.0,5.2567338943481445
2014-10-22,5.576920032501221,5.39231014251709,5.5307698249816895,5.39231014251709,6355618.0,5.132270336151123
2014-10-23,5.446149826049805,5.300000190734863,5.415380001068115,5.3384599685668945,7828453.0,5.081017017364502
2014-10-24,5.638460159301758,5.3384599685668945,5.3384599685668945,5.584619998931885,14569791.0,5.315306186676025
2014-10-27,5.599999904632568,5.4692301750183105,5.538459777832031,5.599999904632568,10042945.0,5.329944610595703
2014-10-28,5.676919937133789,5.569230079650879,5.60768985748291,5.6615400314331055,8967783.0,5.388516426086426
2014-10-29,5.730770111083984,5.592309951782227,5.669229984283447,5.699999809265137,11549397.0,5.425122261047363
2014-10-30,5.876920223236084,5.669229984283447,5.692309856414795,5.800000190734863,18882575.0,5.520299434661865
2014-10-31,5.807690143585205,5.6615400314331055,5.807690143585205,5.730770111083984,11450104.0,5.454408168792725
2014-11-03,5.953849792480469,5.7153801918029785,5.730770111083984,5.907690048217773,26861708.0,5.622796535491943
2014-11-04,5.930769920349121,5.7923102378845215,5.884610176086426,5.8384599685668945,16554593.0,5.556905269622803
2014-11-05,5.946149826049805,5.800000190734863,5.800000190734863,5.8538498878479,18541413.0,5.571552753448486
2014-11-06,5.900000095367432,5.6615400314331055,5.815380096435547,5.823080062866211,15248226.0,5.542266845703125
2014-11-07,5.884610176086426,5.676919937133789,5.815380096435547,5.692309856414795,14757905.0,5.417802810668945
2014-11-10,5.976920127868652,5.6615400314331055,5.692309856414795,5.884610176086426,24337298.0,5.600829124450684
2014-11-11,5.946149826049805,5.538459777832031,5.846149921417236,5.615379810333252,21064609.0,5.344583034515381
2014-11-12,5.676919937133789,5.561540126800537,5.599999904632568,5.669229984283447,7705677.0,5.395835876464844
2014-11-13,5.684619903564453,5.523079872131348,5.653850078582764,5.569230079650879,9793310.0,5.300658226013184
2014-11-14,5.60768985748291,5.476920127868652,5.538459777832031,5.592309951782227,7234711.0,5.322625637054443
2014-11-17,5.699999809265137,5.538459777832031,5.615379810333252,5.653850078582764,8288073.0,5.381197452545166
2014-11-18,5.723080158233643,5.630770206451416,5.6461501121521,5.7076897621154785,7290062.0,5.432441234588623
2014-11-19,5.769229888916016,5.6461501121521,5.7076897621154785,5.761539936065674,9311138.0,5.483694076538086
2014-11-20,5.830770015716553,5.7153801918029785,5.746150016784668,5.769229888916016,9256962.0,5.491013050079346
2014-11-21,5.7923102378845215,5.723080158233643,5.746150016784668,5.761539936065674,7417668.0,5.483694076538086
2014-11-24,5.900000095367432,5.776919841766357,5.815380096435547,5.815380096435547,15658962.0,5.534938335418701
2014-11-25,5.884610176086426,5.7923102378845215,5.807690143585205,5.876920223236084,14384334.0,5.593510627746582
2014-11-26,6.2923102378845215,5.861539840698242,5.869229793548584,6.153850078582764,45972290.0,5.857085704803467
2014-11-27,6.123079776763916,6.0,6.10768985748291,6.076920032501221,25395227.0,5.783864974975586
2014-11-28,6.053850173950195,5.884610176086426,6.053850173950195,5.976920127868652,23060606.0,5.688687324523926
2014-12-01,6.115379810333252,5.923079967498779,5.984610080718994,6.038459777832031,20243197.0,5.747260093688965
2014-12-02,6.099999904632568,5.992310047149658,6.038459777832031,6.069230079650879,20498875.0,5.776546001434326
2014-12-03,6.192309856414795,5.976920127868652,6.069230079650879,6.138460159301758,26912393.0,5.842437744140625
2014-12-04,6.230770111083984,6.076920032501221,6.130770206451416,6.192309856414795,25951478.0,5.893690586090088
2014-12-05,6.2076897621154785,5.800000190734863,6.184619903564453,5.89231014251709,26561333.0,5.608158111572266
2014-12-08,6.0307698249816895,5.815380096435547,5.861539840698242,5.984610080718994,18235067.0,5.696006774902344
2014-12-09,6.084619998931885,5.692309856414795,5.9692301750183105,5.738460063934326,25940970.0,5.461727142333984
2014-12-10,5.915380001068115,5.7153801918029785,5.746150016784668,5.900000095367432,14635895.0,5.615477561950684
2014-12-11,6.238460063934326,5.846149921417236,5.884610176086426,6.1461501121521,34256535.0,5.849756717681885
2014-12-12,6.761539936065674,6.10768985748291,6.1615400314331055,6.761539936065674,81678268.0,6.435470104217529
2014-12-15,6.9692301750183105,6.553850173950195,6.653850078582764,6.846149921417236,80082743.0,6.515999794006348
2014-12-16,6.823080062866211,6.615379810333252,6.669229984283447,6.723080158233643,38907663.0,6.398865222930908
2014-12-17,6.915380001068115,6.5307698249816895,6.6615400314331055,6.684619903564453,35625239.0,6.362259387969971
2014-12-18,6.915380001068115,6.546150207519531,6.630770206451416,6.807690143585205,38365870.0,6.479395389556885
2014-12-19,7.123079776763916,6.623079776763916,6.753849983215332,6.946149826049805,53733732.0,6.61117696762085
2014-12-22,7.361539840698242,6.523079872131348,6.946149826049805,6.546150207519531,59664186.0,6.230467796325684
2014-12-23,7.199999809265137,6.184619903564453,6.584619998931885,7.184619903564453,76242012.0,6.8381476402282715
2014-12-24,7.430769920349121,6.930769920349121,7.115379810333252,7.261539936065674,64039836.0,6.91135835647583
2014-12-25,7.384610176086426,7.0,7.1461501121521,7.238460063934326,41057776.0,6.889390468597412
2014-12-26,7.5307698249816895,7.092309951782227,7.238460063934326,7.184619903564453,43281045.0,6.8381476402282715
2014-12-29,7.223080158233643,6.938459873199463,7.130770206451416,7.023079872131348,34990581.0,6.6843976974487305
2014-12-30,7.007689952850342,6.676919937133789,6.984610080718994,6.730770111083984,30939801.0,6.40618371963501
2014-12-31,6.884610176086426,6.6615400314331055,6.684619903564453,6.876920223236084,19026634.0,6.545286655426025
2015-01-05,7.038459777832031,6.746150016784668,6.846149921417236,6.976920127868652,27928893.0,6.640463829040527
2015-01-06,6.938459873199463,6.7846198081970215,6.938459873199463,6.861539840698242,20412533.0,6.5306477546691895
2015-01-07,6.992310047149658,6.7846198081970215,6.7846198081970215,6.907690048217773,20615554.0,6.5745720863342285
2015-01-08,6.900000095367432,6.599999904632568,6.89231014251709,6.6615400314331055,20025424.0,6.340292453765869
2015-01-09,6.815380096435547,6.623079776763916,6.653850078582764,6.6615400314331055,14660165.0,6.340292453765869
2015-01-12,6.599999904632568,6.2923102378845215,6.584619998931885,6.307690143585205,16036330.0,6.003507137298584
2015-01-13,6.461540222167969,6.2846198081970215,6.300000190734863,6.446149826049805,11338555.0,6.135289192199707
2015-01-14,6.684619903564453,6.438459873199463,6.446149826049805,6.599999904632568,18317924.0,6.281720161437988
2015-01-15,6.615379810333252,6.446149826049805,6.538459777832031,6.599999904632568,10958636.0,6.281720161437988
2015-01-16,6.738460063934326,6.5,6.599999904632568,6.723080158233643,19813671.0,6.398865222930908
2015-01-19,6.723080158233643,6.723080158233643,6.723080158233643,6.723080158233643,0.0,6.398865222930908
2015-01-20,6.723080158233643,6.723080158233643,6.723080158233643,6.723080158233643,0.0,6.398865222930908
2015-01-21,6.723080158233643,6.723080158233643,6.723080158233643,6.723080158233643,0.0,6.398865222930908
2015-01-22,7.046150207519531,6.692309856414795,6.7846198081970215,6.8538498878479,33506622.0,6.5233283042907715
2015-01-23,6.846149921417236,6.60768985748291,6.823080062866211,6.684619903564453,17144553.0,6.362259387969971
2015-01-26,6.738460063934326,6.561540126800537,6.676919937133789,6.730770111083984,16700463.0,6.40618371963501
2015-01-27,6.815380096435547,6.653850078582764,6.730770111083984,6.807690143585205,17178171.0,6.479395389556885
2015-01-28,6.807690143585205,6.676919937133789,6.7846198081970215,6.692309856414795,13299348.0,6.3695783615112305
2015-01-29,6.638460159301758,6.507689952850342,6.615379810333252,6.515379905700684,13308882.0,6.201181411743164
2015-01-30,7.061540126800537,6.692309856414795,6.699999809265137,6.815380096435547,37445812.0,6.486713886260986
2015-02-02,6.7923102378845215,6.553850173950195,6.653850078582764,6.599999904632568,17178123.0,6.281720161437988
2015-02-03,7.038459777832031,6.638460159301758,6.638460159301758,7.023079872131348,28249663.0,6.6843976974487305
2015-02-04,7.069230079650879,6.8538498878479,7.015379905700684,6.869229793548584,22722883.0,6.537967205047607
2015-02-05,6.992310047149658,6.776919841766357,6.953849792480469,6.800000190734863,17561178.0,6.472075939178467
2015-02-06,6.830770015716553,6.476920127868652,6.815380096435547,6.561540126800537,17073729.0,6.245115280151367
2015-02-09,6.60768985748291,6.5,6.584619998931885,6.538459777832031,6890362.0,6.223147392272949
2015-02-10,6.584619998931885,6.507689952850342,6.538459777832031,6.576920032501221,6158243.0,6.259753704071045
2015-02-11,6.623079776763916,6.553850173950195,6.584619998931885,6.576920032501221,6538503.0,6.259753704071045
2015-02-12,6.730770111083984,6.576920032501221,6.592309951782227,6.684619903564453,9650005.0,6.362259387969971
2015-02-13,6.807690143585205,6.676919937133789,6.7076897621154785,6.761539936065674,12209100.0,6.435470104217529
2015-02-16,6.876920223236084,6.7153801918029785,6.776919841766357,6.823080062866211,11465394.0,6.49404239654541
2015-02-17,6.907690048217773,6.815380096435547,6.869229793548584,6.846149921417236,8820399.0,6.515999794006348
2015-02-25,6.884610176086426,6.769229888916016,6.846149921417236,6.800000190734863,9800664.0,6.472075939178467
2015-02-26,7.323080062866211,6.800000190734863,6.823080062866211,7.192309856414795,43248428.0,6.845466613769531
2015-02-27,7.2846198081970215,7.076920032501221,7.153850078582764,7.230770111083984,28245168.0,6.882072448730469
2015-03-02,7.953849792480469,7.199999809265137,7.246150016784668,7.953849792480469,72393064.0,7.570281505584717
2015-03-03,8.692310333251953,7.953849792480469,8.0,8.276920318603516,86131568.0,7.877772808074951
2015-03-04,8.538459777832031,8.192310333251953,8.276920318603516,8.469229698181152,47401221.0,8.060807228088379
2015-03-05,8.71537971496582,8.2846097946167,8.446149826049805,8.4923095703125,31185827.0,8.08277416229248
2015-03-06,8.623080253601074,8.084609985351562,8.476920127868652,8.230770111083984,30863963.0,7.833847999572754
2015-03-09,8.523079872131348,8.0076904296875,8.169230461120605,8.515379905700684,29177122.0,8.104732513427734
2015-03-10,8.71537971496582,8.330769538879395,8.515379905700684,8.576919555664062,27126305.0,8.163304328918457
2015-03-11,9.438460350036621,8.361539840698242,8.653849601745605,9.438460350036621,49750723.0,8.983297348022461
2015-03-12,10.238499641418457,9.369230270385742,9.630769729614258,9.399999618530273,58772958.0,8.946693420410156
2015-03-13,9.884610176086426,9.169230461120605,9.300000190734863,9.769229888916016,37476025.0,9.298116683959961
2015-03-16,9.961540222167969,9.538459777832031,9.769229888916016,9.807689666748047,32639644.0,9.334721565246582
2015-03-17,10.7923002243042,9.915379524230957,10.261500358581543,10.076899528503418,92256665.0,9.590950012207031
2015-03-18,10.16919994354248,9.776920318603516,10.138500213623047,10.115400314331055,42258629.0,9.627593994140625
2015-03-19,10.353799819946289,9.869230270385742,10.0,10.215399742126465,46917698.0,9.722769737243652
2015-03-20,10.176899909973145,10.0,10.176899909973145,10.084600448608398,31869207.0,9.598278045654297
2015-03-23,10.276900291442871,9.923080444335938,10.076899528503418,10.130800247192383,33918346.0,9.642250061035156
2015-03-24,10.130800247192383,9.369230270385742,10.130800247192383,9.869230270385742,32598920.0,9.393294334411621
2015-03-25,9.869230270385742,9.561539649963379,9.869230270385742,9.707690238952637,33708126.0,9.239544868469238
2015-03-26,9.800000190734863,9.5076904296875,9.669230461120605,9.653849601745605,21375945.0,9.188300132751465
2015-03-27,10.115400314331055,9.630769729614258,9.646149635314941,9.907690048217773,32492268.0,9.429898262023926
2015-03-30,10.230799674987793,9.938460350036621,10.084600448608398,10.03849983215332,39705705.0,9.554401397705078
2015-03-31,10.130800247192383,9.830769538879395,10.076899528503418,9.853850364685059,26833773.0,9.378657341003418
2015-04-01,9.930769920349121,9.753849983215332,9.769229888916016,9.884610176086426,26741514.0,9.407933235168457
2015-04-02,10.60770034790039,9.807689666748047,9.853850364685059,10.307700157165527,53545934.0,9.810619354248047
2015-04-03,11.338500022888184,10.138500213623047,10.215399742126465,11.338500022888184,73054332.0,10.79171085357666
2015-04-07,12.300000190734863,11.692299842834473,12.153800010681152,11.83080005645752,116475169.0,11.260270118713379
2015-04-08,11.846199989318848,11.230799674987793,11.838500022888184,11.492300033569336,63563093.0,10.938093185424805
2015-04-09,11.492300033569336,11.0,11.492300033569336,11.199999809265137,42404113.0,10.659889221191406
2015-04-10,11.776900291442871,11.03849983215332,11.138500213623047,11.638500213623047,51305849.0,11.077242851257324
2015-04-13,11.769200325012207,11.153800010681152,11.623100280761719,11.592300415039062,37899982.0,11.033271789550781
2015-04-14,12.161499977111816,11.307700157165527,11.53849983215332,12.0,66548541.0,11.421310424804688
2015-04-15,12.684599876403809,11.623100280761719,11.946200370788574,12.161499977111816,75529470.0,11.575020790100098
2015-04-16,11.915399551391602,11.423100471496582,11.600000381469727,11.746199607849121,42500490.0,11.17974853515625
2015-04-17,12.10770034790039,11.576899528503418,11.761500358581543,11.753800392150879,42390437.0,11.186982154846191
2015-04-20,11.976900100708008,11.307700157165527,11.546199798583984,11.315400123596191,48329364.0,10.76972484588623
2015-04-21,11.469200134277344,11.076899528503418,11.315400123596191,11.376899719238281,36805971.0,10.82825756072998
2015-04-22,11.83080005645752,11.384599685668945,11.407699584960938,11.615400314331055,43444792.0,11.055256843566895
2015-04-23,11.89229965209961,11.423100471496582,11.515399932861328,11.730799674987793,51494693.0,11.165092468261719
2015-04-24,11.615400314331055,11.269200325012207,11.615400314331055,11.430800437927246,36004619.0,10.879558563232422
2015-04-27,12.576899528503418,11.730799674987793,12.576899528503418,11.846199989318848,86630592.0,11.274925231933594
2015-04-28,11.846199989318848,11.153800010681152,11.684599876403809,11.238499641418457,47536372.0,10.696532249450684
2015-04-29,11.492300033569336,11.007699966430664,11.076899528503418,11.39229965209961,26818429.0,10.842916488647461
2015-04-30,11.523099899291992,11.215399742126465,11.523099899291992,11.253800392150879,24519301.0,10.711095809936523
2015-05-04,11.338500022888184,11.030799865722656,11.192299842834473,11.16919994354248,20662122.0,10.630574226379395
2015-05-05,11.223099708557129,10.161499977111816,11.223099708557129,10.199999809265137,38924849.0,9.708113670349121
2015-05-06,10.638500213623047,10.046199798583984,10.215399742126465,10.230799674987793,28276470.0,9.7374267578125
2015-05-07,10.353799819946289,9.692310333251953,10.2923002243042,9.761540412902832,21386565.0,9.290797233581543
2015-05-08,10.60770034790039,9.869230270385742,9.869230270385742,10.46150016784668,34509004.0,9.957002639770508
2015-05-11,10.861499786376953,10.476900100708008,10.623100280761719,10.807700157165527,26965931.0,10.286507606506348
2015-05-12,10.953800201416016,10.569199562072754,10.807700157165527,10.89229965209961,41740712.0,10.367027282714844
2015-05-13,11.984600067138672,11.323100090026855,11.53849983215332,11.984600067138672,46109797.0,11.406652450561523
2015-05-14,12.684599876403809,11.592300415039062,12.646200180053711,11.684599876403809,111562451.0,11.121118545532227
2015-05-15,11.546199798583984,10.953800201416016,11.369199752807617,11.084600448608398,48958323.0,10.550054550170898
2015-05-18,11.476900100708008,10.861499786376953,10.992300033569336,11.053799629211426,28610858.0,10.520739555358887
2015-05-19,11.223099708557129,10.907699584960938,10.96150016784668,11.176899909973145,29837421.0,10.637903213500977
2015-05-20,11.692299842834473,11.100000381469727,11.230799674987793,11.399999618530273,45247642.0,10.850244522094727
2015-05-21,12.046199798583984,11.338500022888184,11.353799819946289,12.007699966430664,60267370.0,11.42863941192627
2015-05-22,12.684599876403809,11.884599685668945,12.576899528503418,12.269200325012207,80368744.0,11.677528381347656
2015-05-25,12.761500358581543,11.815400123596191,12.015399932861328,12.730799674987793,90755299.0,12.116867065429688
2015-05-26,13.100000381469727,12.361499786376953,12.761500358581543,13.0,85897264.0,12.373085021972656
2015-05-27,13.453800201416016,12.376899719238281,12.923100471496582,13.053799629211426,89429029.0,12.424290657043457
2015-05-28,13.246199607849121,11.715399742126465,13.06149959564209,11.715399742126465,68116991.0,11.19330883026123
2015-05-29,11.884599685668945,10.853799819946289,11.615400314331055,11.423100471496582,44387748.0,10.914034843444824
2015-06-01,12.076899528503418,11.423100471496582,11.423100471496582,12.015399932861328,40907538.0,11.479938507080078
2015-06-02,13.215399742126465,11.853799819946289,12.076899528503418,13.215399742126465,84089300.0,12.626460075378418
2015-06-03,14.153800010681152,13.223099708557129,13.692299842834473,13.684599876403809,126861680.0,13.074750900268555
2015-06-04,13.623100280761719,12.384599685668945,13.530799865722656,13.369199752807617,58199408.0,12.773406982421875
2015-06-05,14.030799865722656,13.307700157165527,13.430800437927246,13.684599876403809,74868409.0,13.074750900268555
2015-06-08,13.807700157165527,13.076899528503418,13.7076997756958,13.2923002243042,48969607.0,12.699934005737305
2015-06-09,14.199999809265137,13.100000381469727,13.2923002243042,14.06149959564209,74464959.0,13.434854507446289
2015-06-10,15.0,13.638500213623047,13.761500358581543,14.492300033569336,72246484.0,13.846455574035645
2015-06-11,15.93850040435791,14.315400123596191,14.600000381469727,15.89229965209961,89473432.0,15.184066772460938
2015-06-12,16.469200134277344,15.246199607849121,15.730799674987793,16.023099899291992,84632895.0,15.309037208557129
2015-06-15,17.076900482177734,15.530799865722656,16.200000762939453,15.769200325012207,66345780.0,15.066452026367188
2015-06-16,16.23080062866211,14.676899909973145,15.346199989318848,15.399999618530273,58364296.0,14.713706016540527
2015-06-17,15.615400314331055,14.253800392150879,15.33080005645752,15.215399742126465,44269646.0,14.537331581115723
2015-06-18,15.869199752807617,14.653800010681152,15.300000190734863,14.861499786376953,38035296.0,14.199202537536621
2015-06-19,14.807700157165527,13.376899719238281,14.230799674987793,13.376899719238281,37966167.0,12.780763626098633
2015-06-23,13.46150016784668,12.03849983215332,13.076899528503418,13.192299842834473,41635354.0,12.604391098022461
2015-06-24,13.523099899291992,12.653800010681152,13.307700157165527,13.376899719238281,44446841.0,12.780763626098633
2015-06-25,14.715399742126465,12.923100471496582,13.376899719238281,14.715399742126465,86429588.0,14.059614181518555
2015-06-26,14.615400314331055,13.246199607849121,13.800000190734863,13.246199607849121,58828772.0,12.655889511108398
2015-06-29,13.692299842834473,11.923100471496582,13.615400314331055,11.923100471496582,49428468.0,11.391751289367676
2015-06-30,12.584600448608398,10.730799674987793,11.5,12.261500358581543,51585747.0,11.715071678161621
2015-07-01,12.861499786376953,11.153800010681152,12.16919994354248,11.2076997756958,50021896.0,10.708232879638672
2015-07-02,11.615400314331055,10.084600448608398,11.138500213623047,10.084600448608398,38012248.0,9.635184288024902
2015-07-03,10.0,9.076919555664062,9.123080253601074,9.076919555664062,35150404.0,8.672410011291504
2015-07-06,9.930769920349121,8.169230461120605,9.846150398254395,8.169230461120605,49748277.0,7.805172443389893
2015-07-07,7.615379810333252,7.3538498878479,7.400000095367432,7.3538498878479,12284892.0,7.026129245758057
2015-07-08,6.615379810333252,6.615379810333252,6.615379810333252,6.615379810333252,2262780.0,6.320568561553955
2015-07-09,6.615379810333252,6.615379810333252,6.615379810333252,6.615379810333252,0.0,6.320568561553955
2015-07-10,6.615379810333252,6.615379810333252,6.615379810333252,6.615379810333252,0.0,6.320568561553955
2015-07-13,7.276919841766357,7.276919841766357,7.276919841766357,7.276919841766357,1042698.0,6.952627182006836
2015-07-14,8.0076904296875,8.0076904296875,8.0076904296875,8.0076904296875,1066682.0,7.6508307456970215
2015-07-15,8.807689666748047,7.453849792480469,8.807689666748047,7.4692301750183105,85954415.0,7.136367321014404
2015-07-16,8.0,6.900000095367432,6.930769920349121,7.7153801918029785,42998507.0,7.371547222137451
2015-07-17,8.484620094299316,7.730770111083984,7.753849983215332,8.484620094299316,43951428.0,8.106507301330566
2015-07-20,9.300000190734863,8.461540222167969,8.646149635314941,9.21537971496582,62873083.0,8.80470085144043
2015-07-21,9.884610176086426,8.71537971496582,8.846150398254395,9.476920127868652,55765630.0,9.054584503173828
2015-07-22,10.0,9.253849983215332,9.253849983215332,9.730770111083984,58691955.0,9.297122955322266
2015-07-23,10.7076997756958,9.653849601745605,9.800000190734863,10.523099899291992,82206950.0,10.054143905639648
2015-07-24,11.246199607849121,10.230799674987793,10.399999618530273,10.56149959564209,80202597.0,10.090829849243164
2015-07-27,10.838500022888184,9.5076904296875,10.261500358581543,9.5076904296875,51809520.0,9.083985328674316
2015-07-28,9.653849601745605,8.553850173950195,8.553850173950195,8.638460159301758,59666673.0,8.253490447998047
2015-07-29,9.469229698181152,8.307689666748047,8.869230270385742,9.338459968566895,48426030.0,8.922295570373535
2015-07-30,10.315400123596191,9.11538028717041,9.246150016784668,9.969229698181152,101801662.0,9.524954795837402
2015-07-31,10.969200134277344,10.0,10.307700157165527,10.969200134277344,139718397.0,10.480361938476562
2015-08-03,11.053799629211426,9.869230270385742,10.823100090026855,9.876919746398926,107705432.0,9.436759948730469
2015-08-04,10.846199989318848,9.399999618530273,9.538459777832031,10.83080005645752,78454834.0,10.348130226135254
2015-08-05,11.846199989318848,10.615400314331055,10.769200325012207,11.807700157165527,117772548.0,11.281495094299316
2015-08-06,12.653800010681152,11.269200325012207,11.415399551391602,12.053799629211426,129775646.0,11.51662826538086
2015-08-07,12.153800010681152,11.2923002243042,11.869199752807617,11.853799819946289,93494290.0,11.325539588928223
2015-08-10,12.723099708557129,11.992300033569336,12.046199798583984,12.415399551391602,88824420.0,11.862112045288086
2015-08-11,12.661499977111816,11.96150016784668,12.39229965209961,12.161499977111816,83014955.0,11.619527816772461
2015-08-12,12.184599876403809,11.684599876403809,12.06149959564209,11.715399742126465,49510405.0,11.19330883026123
2015-08-13,12.253800392150879,11.515399932861328,11.523099899291992,12.161499977111816,46220764.0,11.619527816772461
2015-08-14,13.353799819946289,12.215399742126465,12.353799819946289,13.276900291442871,87214998.0,12.685221672058105
2015-08-17,13.5,12.715399742126465,13.084600448608398,13.115400314331055,77887563.0,12.530917167663574
2015-08-18,13.815400123596191,11.807700157165527,13.076899528503418,11.807700157165527,84119553.0,11.281495094299316
2015-08-19,12.992300033569336,11.153800010681152,11.307700157165527,12.992300033569336,93582301.0,12.413302421569824
2015-08-20,13.93850040435791,12.53849983215332,13.084600448608398,13.069199562072754,108753531.0,12.486776351928711
2015-08-21,13.576899528503418,11.784600257873535,12.584600448608398,12.630800247192383,87891259.0,12.067914009094238
2015-08-24,12.530799865722656,11.369199752807617,11.784600257873535,11.369199752807617,37674421.0,10.862536430358887
2015-08-25,10.53849983215332,10.230799674987793,10.230799674987793,10.230799674987793,32280614.0,9.774868965148926
2015-08-26,10.46150016784668,9.207690238952637,10.384599685668945,9.207690238952637,94586297.0,8.797353744506836
2015-08-27,9.484620094299316,8.2846097946167,9.0,8.723079681396484,73605971.0,8.334338188171387
2015-08-28,9.592309951782227,8.692310333251953,8.961540222167969,9.592309951782227,68783626.0,9.164833068847656
2015-08-31,9.653849601745605,8.630769729614258,9.653849601745605,8.684619903564453,61384367.0,8.29759407043457
2015-09-01,8.423080444335938,7.815380096435547,8.153849601745605,7.815380096435547,38586910.0,7.4670915603637695
2015-09-02,8.038459777832031,7.0307698249816895,7.084619998931885,7.0307698249816895,48761563.0,6.717446327209473
2015-09-07,7.730770111083984,7.400000095367432,7.400000095367432,7.730770111083984,64888549.0,7.386251926422119
2015-09-08,8.076919555664062,7.038459777832031,7.753849983215332,7.984610080718994,68410124.0,7.628779411315918
2015-09-09,8.453849792480469,7.9692301750183105,7.992310047149658,8.346150398254395,75478139.0,7.974207401275635
2015-09-10,8.184619903564453,7.8538498878479,8.076919555664062,7.89231014251709,46260249.0,7.540592670440674
2015-09-11,8.076919555664062,7.7076897621154785,7.861539840698242,7.976920127868652,35067236.0,7.621432304382324
2015-09-14,8.330769538879395,7.176919937133789,8.161540031433105,7.184619903564453,51830048.0,6.864440441131592
2015-09-15,7.130770206451416,6.4692301750183105,6.846149921417236,6.4692301750183105,35502742.0,6.180931568145752
2015-09-16,7.115379810333252,6.438459873199463,6.692309856414795,7.10768985748291,39380333.0,6.790938854217529
2015-09-17,7.807690143585205,6.923079967498779,7.092309951782227,7.130770206451416,60816719.0,6.812990188598633
2015-09-18,7.423079967498779,6.930769920349121,7.153850078582764,7.223080158233643,41058365.0,6.901186466217041
2015-09-21,7.5307698249816895,6.946149826049805,7.076920032501221,7.400000095367432,38949461.0,7.0702223777771
2015-09-22,7.538459777832031,7.2846198081970215,7.400000095367432,7.423079967498779,41986236.0,7.092273712158203
2015-09-23,7.407690048217773,7.076920032501221,7.276919841766357,7.153850078582764,29931220.0,6.835041522979736
2015-09-24,7.300000190734863,7.123079776763916,7.223080158233643,7.230770111083984,20771012.0,6.908534049987793
2015-09-25,7.2153801918029785,6.6615400314331055,7.2153801918029785,6.884610176086426,25566119.0,6.577800750732422
2015-09-28,7.0,6.7923102378845215,6.961540222167969,6.984610080718994,15821669.0,6.673343658447266
2015-09-29,7.5,6.730770111083984,6.769229888916016,7.1461501121521,38311245.0,6.827685356140137
2015-09-30,7.199999809265137,7.015379905700684,7.1461501121521,7.046150207519531,18912426.0,6.732141971588135
2015-10-08,7.376920223236084,7.1615400314331055,7.2923102378845215,7.323080062866211,29861262.0,6.996730327606201
2015-10-09,7.584619998931885,7.246150016784668,7.315380096435547,7.461540222167969,35528002.0,7.1290202140808105
2015-10-12,7.884610176086426,7.384610176086426,7.484610080718994,7.807690143585205,53307283.0,7.459743976593018
2015-10-13,8.153849601745605,7.623079776763916,7.692309856414795,8.069230079650879,51638262.0,7.709628582000732
2015-10-14,7.992310047149658,7.7153801918029785,7.930769920349121,7.746150016784668,40021867.0,7.400945663452148
2015-10-15,7.961540222167969,7.6461501121521,7.676919937133789,7.915380001068115,36494337.0,7.562633991241455
2015-10-16,8.415379524230957,7.946149826049805,7.984610080718994,8.230770111083984,66245112.0,7.863968849182129
2015-10-19,8.423080444335938,8.015379905700684,8.230770111083984,8.130769729614258,51078435.0,7.768425941467285
2015-10-20,8.376919746398926,8.046150207519531,8.084609985351562,8.346150398254395,43346226.0,7.974207401275635
2015-10-21,8.61538028717041,7.523079872131348,8.330769538879395,7.699999809265137,59174464.0,7.356853008270264
2015-10-22,8.469229698181152,7.6615400314331055,7.6615400314331055,8.469229698181152,74464345.0,8.091801643371582
2015-10-23,8.600000381469727,8.269229888916016,8.469229698181152,8.530770301818848,61004019.0,8.15060043334961
2015-10-26,8.676919937133789,8.307689666748047,8.676919937133789,8.446149826049805,40636482.0,8.069750785827637
2015-10-27,8.446149826049805,7.930769920349121,8.384610176086426,8.384610176086426,33869864.0,8.010952949523926
2015-10-28,8.846150398254395,8.353850364685059,8.5076904296875,8.592309951782227,59362698.0,8.209397315979004
2015-10-29,8.692310333251953,8.39231014251709,8.592309951782227,8.530770301818848,34318908.0,8.15060043334961
2015-10-30,8.807689666748047,8.230770111083984,8.530770301818848,8.553850173950195,35123492.0,8.172650337219238
2015-11-02,8.523079872131348,8.130769729614258,8.361539840698242,8.184619903564453,25439336.0,7.819875240325928
2015-11-03,8.415379524230957,8.0,8.21537971496582,8.138460159301758,23294434.0,7.775773048400879
2015-11-04,8.646149635314941,8.123080253601074,8.138460159301758,8.569230079650879,34654653.0,8.187345504760742
2015-11-05,8.830769538879395,8.515379905700684,8.638460159301758,8.653849601745605,48680668.0,8.268195152282715
2015-11-06,8.984620094299316,8.546150207519531,8.669230461120605,8.830769538879395,47385120.0,8.437231063842773
2015-11-09,9.0,8.561539649963379,8.707690238952637,8.876919746398926,46470728.0,8.481324195861816
2015-11-10,9.661540031433105,8.723079681396484,8.769229888916016,9.292309761047363,63706618.0,8.878201484680176
2015-11-11,9.553850173950195,9.130769729614258,9.292309761047363,9.353850364685059,44119306.0,8.937000274658203
2015-11-12,9.446149826049805,9.11538028717041,9.307689666748047,9.176919937133789,35313110.0,8.767955780029297
2015-11-13,9.576919555664062,8.769229888916016,9.053850173950195,9.238459587097168,55838289.0,8.826751708984375
2015-11-16,9.676919937133789,8.899999618530273,8.938460350036621,9.60768985748291,53359039.0,9.179527282714844
2015-11-17,9.89231014251709,9.369230270385742,9.630769729614258,9.4923095703125,55128595.0,9.069289207458496
2015-11-18,9.4923095703125,9.092309951782227,9.4923095703125,9.169230461120605,27376034.0,8.760607719421387
2015-11-19,9.330769538879395,9.061539649963379,9.169230461120605,9.307689666748047,24584595.0,8.892895698547363
2015-11-20,9.576919555664062,9.261540412902832,9.346150398254395,9.338459968566895,30444993.0,8.922295570373535
2015-11-23,9.300000190734863,9.0076904296875,9.253849983215332,9.084609985351562,28542130.0,8.679757118225098
2015-11-24,9.300000190734863,9.046150207519531,9.130769729614258,9.292309761047363,20859524.0,8.878201484680176
2015-11-25,9.423080444335938,9.192310333251953,9.307689666748047,9.399999618530273,27917444.0,8.981093406677246
2015-11-26,9.5,9.246150016784668,9.369230270385742,9.269229888916016,29767570.0,8.85615062713623
2015-11-27,9.269229888916016,8.346150398254395,9.199999809265137,8.399999618530273,34804962.0,8.025657653808594
2015-11-30,8.530770301818848,7.699999809265137,8.2846097946167,8.238459587097168,25376085.0,7.871316909790039
2015-12-01,8.399999618530273,8.038459777832031,8.21537971496582,8.315380096435547,16010358.0,7.9448089599609375
2015-12-02,8.461540222167969,8.030770301818848,8.307689666748047,8.438460350036621,17834167.0,8.06240463256836
2015-12-03,8.538459777832031,8.361539840698242,8.361539840698242,8.538459777832031,16368660.0,8.157947540283203
2015-12-04,8.61538028717041,8.399999618530273,8.461540222167969,8.476920127868652,17834007.0,8.099149703979492
2015-12-07,8.600000381469727,8.423080444335938,8.4923095703125,8.600000381469727,16981824.0,8.216745376586914
2015-12-08,8.538459777832031,8.199999809265137,8.530770301818848,8.238459587097168,16502756.0,7.871316909790039
2015-12-09,8.461540222167969,8.146149635314941,8.146149635314941,8.346150398254395,15989590.0,7.974207401275635
2015-12-10,8.407690048217773,8.21537971496582,8.292309761047363,8.253849983215332,11184520.0,7.886020660400391
2015-12-11,8.300000190734863,7.9692301750183105,8.253849983215332,8.146149635314941,11060559.0,7.783120155334473
2015-12-14,8.415379524230957,8.0,8.084609985351562,8.376919746398926,12052006.0,8.003605842590332
2015-12-15,8.461540222167969,8.307689666748047,8.376919746398926,8.384610176086426,11381796.0,8.010952949523926
2015-12-16,8.5,8.369230270385742,8.399999618530273,8.430769920349121,12324036.0,8.055055618286133
2015-12-17,8.746150016784668,8.430769920349121,8.438460350036621,8.676919937133789,25128584.0,8.290237426757812
2015-12-18,8.7846097946167,8.576919555664062,8.623080253601074,8.661540031433105,19817435.0,8.275542259216309
2015-12-21,8.923080444335938,8.684619903564453,8.7846097946167,8.846150398254395,22610684.0,8.451925277709961
2015-12-22,9.369230270385742,8.753849983215332,8.823080062866211,9.230770111083984,42718475.0,8.819404602050781
2015-12-23,9.21537971496582,8.923080444335938,9.123080253601074,8.984620094299316,26520508.0,8.584224700927734
2015-12-24,9.153849601745605,8.846150398254395,9.084609985351562,9.084609985351562,20709421.0,8.679757118225098
2015-12-25,9.10768985748291,8.915379524230957,9.023079872131348,9.046150207519531,14380800.0,8.643013000488281
2015-12-28,9.130769729614258,8.538459777832031,9.046150207519531,8.561539649963379,23143439.0,8.179998397827148
2015-12-29,8.638460159301758,8.453849792480469,8.530770301818848,8.630769729614258,12561640.0,8.246143341064453
2015-12-30,8.792309761047363,8.600000381469727,8.638460159301758,8.730770111083984,12232602.0,8.341687202453613
2015-12-31,8.807689666748047,8.661540031433105,8.730770111083984,8.684619903564453,11226304.0,8.29759407043457
2016-01-04,8.730770111083984,7.815380096435547,8.684619903564453,7.815380096435547,14010391.0,7.4670915603637695
2016-01-05,7.7923102378845215,7.169229984283447,7.461540222167969,7.592309951782227,19411295.0,7.25396203994751
2016-01-06,7.761539936065674,7.553850173950195,7.6461501121521,7.753849983215332,12438559.0,7.4083027839660645
2016-01-07,7.60768985748291,6.984610080718994,7.576920032501221,7.0,3753828.0,6.688047885894775
2016-01-08,7.307690143585205,6.769229888916016,6.769229888916016,7.130770206451416,18138751.0,6.812990188598633
2016-01-11,7.061540126800537,6.484610080718994,6.923079967498779,6.538459777832031,15742201.0,6.247076034545898
2016-01-12,6.676919937133789,6.461540222167969,6.561540126800537,6.592309951782227,10962233.0,6.298526763916016
2016-01-13,6.815380096435547,6.492310047149658,6.592309951782227,6.538459777832031,13363702.0,6.247076034545898
2016-01-14,6.830770015716553,6.238460063934326,6.3384599685668945,6.776919841766357,15013220.0,6.47490930557251
2016-01-15,6.738460063934326,6.2923102378845215,6.692309856414795,6.400000095367432,12150495.0,6.1147871017456055
2016-01-18,6.538459777832031,6.184619903564453,6.184619903564453,6.400000095367432,12670143.0,6.1147871017456055
2016-01-19,6.684619903564453,6.315380096435547,6.384610176086426,6.6615400314331055,14615056.0,6.364671230316162
2016-01-20,6.676919937133789,6.461540222167969,6.630770206451416,6.576920032501221,13934898.0,6.283822536468506
2016-01-21,6.653850078582764,6.361539840698242,6.4692301750183105,6.369229793548584,12176500.0,6.085388660430908
2016-01-22,6.538459777832031,6.2846198081970215,6.461540222167969,6.4692301750183105,10452314.0,6.180931568145752
2016-01-25,6.569230079650879,6.430769920349121,6.538459777832031,6.515379905700684,9264563.0,6.225025177001953
2016-01-26,6.446149826049805,5.884610176086426,6.415380001068115,5.930769920349121,15495673.0,5.666468143463135
2016-01-27,6.023079872131348,5.423079967498779,6.015379905700684,5.723080158233643,15791028.0,5.468033790588379
2016-01-28,5.730770111083984,5.323080062866211,5.730770111083984,5.346149921417236,14481360.0,5.107901573181152
2016-01-29,5.638460159301758,5.346149921417236,5.400000095367432,5.561540126800537,13475636.0,5.313692569732666
2016-02-01,5.676919937133789,5.507689952850342,5.561540126800537,5.6615400314331055,14504232.0,5.409235954284668
2016-02-02,5.976920127868652,5.638460159301758,5.669229984283447,5.915380001068115,12137457.0,5.651763439178467
2016-02-03,5.946149826049805,5.723080158233643,5.7923102378845215,5.89231014251709,7661829.0,5.629721641540527
2016-02-04,6.0307698249816895,5.900000095367432,5.900000095367432,5.984610080718994,8183502.0,5.7179083824157715
2016-02-05,6.115379810333252,5.938459873199463,6.0,5.984610080718994,7972040.0,5.7179083824157715
2016-02-15,5.961540222167969,5.730770111083984,5.807690143585205,5.915380001068115,7348500.0,5.651763439178467
2016-02-16,6.261539936065674,5.953849792480469,5.953849792480469,6.184619903564453,11727025.0,5.909005165100098
2016-02-17,6.484610080718994,6.2076897621154785,6.261539936065674,6.315380096435547,14675161.0,6.033937454223633
2016-02-18,6.453849792480469,6.253849983215332,6.3538498878479,6.323080062866211,14181199.0,6.041294574737549
2016-02-19,6.376920223236084,6.238460063934326,6.2923102378845215,6.3538498878479,8886693.0,6.070693492889404
2016-02-22,6.653850078582764,6.376920223236084,6.4692301750183105,6.638460159301758,19995202.0,6.342619895935059
2016-02-23,6.676919937133789,6.39231014251709,6.623079776763916,6.6461501121521,18994660.0,6.349967002868652
2016-02-24,6.676919937133789,6.492310047149658,6.638460159301758,6.599999904632568,15744664.0,6.305873394012451
2016-02-25,6.584619998931885,5.938459873199463,6.576920032501221,5.938459873199463,19592875.0,5.6738152503967285
2016-02-26,6.123079776763916,5.846149921417236,6.076920032501221,5.984610080718994,10434208.0,5.7179083824157715
2016-02-29,5.992310047149658,5.5,5.976920127868652,5.684619903564453,11956874.0,5.43128776550293
2016-03-01,5.884610176086426,5.60768985748291,5.723080158233643,5.815380096435547,9736171.0,5.556220054626465
2016-03-02,6.400000095367432,5.807690143585205,5.846149921417236,6.400000095367432,22822242.0,6.1147871017456055
2016-03-03,6.538459777832031,6.346149921417236,6.461540222167969,6.407690048217773,23885095.0,6.122133731842041
2016-03-04,6.461540222167969,6.092309951782227,6.407690048217773,6.261539936065674,18520309.0,5.982497215270996
2016-03-07,6.484610080718994,6.315380096435547,6.430769920349121,6.453849792480469,17773067.0,6.166236400604248
2016-03-08,7.053850173950195,6.453849792480469,6.769229888916016,7.0307698249816895,62249642.0,6.717446327209473
2016-03-09,6.7923102378845215,6.5,6.615379810333252,6.507689952850342,27356960.0,6.217677116394043
2016-03-10,6.630770206451416,6.2923102378845215,6.538459777832031,6.315380096435547,17693001.0,6.033937454223633
2016-03-11,6.330770015716553,6.1615400314331055,6.253849983215332,6.253849983215332,12028129.0,5.975150108337402
2016-03-14,6.615379810333252,6.461540222167969,6.561540126800537,6.476920127868652,20114725.0,6.188278675079346
2016-03-15,6.576920032501221,6.384610176086426,6.484610080718994,6.430769920349121,13157133.0,6.144185543060303
2016-03-16,6.515379905700684,6.238460063934326,6.484610080718994,6.300000190734863,12559458.0,6.0192437171936035
2016-03-17,6.507689952850342,6.307690143585205,6.346149921417236,6.453849792480469,16623404.0,6.166236400604248
2016-03-18,6.669229984283447,6.423079967498779,6.4692301750183105,6.630770206451416,27263672.0,6.335272312164307
2016-03-21,6.992310047149658,6.6615400314331055,6.7153801918029785,6.961540222167969,33610588.0,6.651302337646484
2016-03-22,6.923079967498779,6.738460063934326,6.846149921417236,6.8538498878479,25804508.0,6.548410892486572
2016-03-23,6.953849792480469,6.723080158233643,6.953849792480469,6.846149921417236,21359912.0,6.5410542488098145
2016-03-24,6.815380096435547,6.653850078582764,6.769229888916016,6.684619903564453,17715152.0,6.386723041534424
2016-03-25,7.130770206451416,6.669229984283447,6.676919937133789,6.900000095367432,30409204.0,6.592504978179932
2016-03-28,6.938459873199463,6.776919841766357,6.907690048217773,6.823080062866211,19667014.0,6.519011974334717
2016-03-29,6.830770015716553,6.546150207519531,6.830770015716553,6.599999904632568,15204972.0,6.305873394012451
2016-03-30,6.830770015716553,6.6461501121521,6.676919937133789,6.823080062866211,14405547.0,6.519011974334717
2016-03-31,6.900000095367432,6.769229888916016,6.846149921417236,6.800000190734863,16477251.0,6.49696159362793
2016-04-01,6.7923102378845215,6.615379810333252,6.7923102378845215,6.730770111083984,12058008.0,6.430816173553467
2016-04-05,6.89231014251709,6.676919937133789,6.730770111083984,6.876920223236084,18411511.0,6.570453643798828
2016-04-06,7.023079872131348,6.815380096435547,6.846149921417236,7.0,25633801.0,6.688047885894775
2016-04-07,7.061540126800537,6.807690143585205,7.046150207519531,6.815380096435547,20303848.0,6.511655330657959
2016-04-08,7.10768985748291,6.723080158233643,6.7923102378845215,7.076920032501221,37286935.0,6.761540412902832
2016-04-11,7.2846198081970215,7.0307698249816895,7.1461501121521,7.169229984283447,37030990.0,6.84973669052124
2016-04-12,7.176919937133789,6.961540222167969,7.176919937133789,7.038459777832031,21872268.0,6.724793910980225
2016-04-13,7.346149921417236,7.046150207519531,7.099999904632568,7.176919937133789,34629166.0,6.857083320617676
2016-04-14,7.230770111083984,7.076920032501221,7.2076897621154785,7.192309856414795,21346824.0,6.8717875480651855
2016-04-15,7.2076897621154785,7.046150207519531,7.199999809265137,7.123079776763916,17288646.0,6.805643081665039
2016-04-18,7.130770206451416,6.961540222167969,7.084619998931885,7.053850173950195,13889397.0,6.739498138427734
2016-04-19,7.115379810333252,6.961540222167969,7.115379810333252,7.053850173950195,13310846.0,6.739498138427734
2016-04-20,7.092309951782227,6.4692301750183105,7.084619998931885,6.584619998931885,23424302.0,6.291179180145264
2016-04-21,6.761539936065674,6.546150207519531,6.584619998931885,6.576920032501221,13616725.0,6.283822536468506
2016-04-22,6.599999904632568,6.400000095367432,6.461540222167969,6.592309951782227,9542340.0,6.298526763916016
2016-04-25,6.576920032501221,6.376920223236084,6.576920032501221,6.476920127868652,8589509.0,6.188278675079346
2016-04-26,6.546150207519531,6.438459873199463,6.5,6.538459777832031,6882466.0,6.247076034545898
2016-04-27,6.653850078582764,6.507689952850342,6.5307698249816895,6.569230079650879,9565050.0,6.276474952697754
2016-04-28,6.876920223236084,6.39231014251709,6.546150207519531,6.684619903564453,19348075.0,6.386723041534424
2016-04-29,6.7153801918029785,6.561540126800537,6.584619998931885,6.615379810333252,10051883.0,6.320568561553955
2016-05-03,6.815380096435547,6.584619998931885,6.615379810333252,6.776919841766357,15395143.0,6.47490930557251
2016-05-04,6.7923102378845215,6.684619903564453,6.730770111083984,6.730770111083984,12509091.0,6.430816173553467
2016-05-05,6.961540222167969,6.699999809265137,6.699999809265137,6.884610176086426,19907230.0,6.577800750732422
2016-05-06,6.869229793548584,6.492310047149658,6.846149921417236,6.5,21085192.0,6.210330486297607
2016-05-09,6.461540222167969,6.184619903564453,6.438459873199463,6.223080158233643,12602896.0,5.945751190185547
2016-05-10,6.269229888916016,6.192309856414795,6.2153801918029785,6.246150016784668,5130810.0,5.967792510986328
2016-05-11,6.300000190734863,6.1615400314331055,6.253849983215332,6.184619903564453,5327517.0,5.909005165100098
2016-05-12,6.1461501121521,5.953849792480469,6.1461501121521,6.099999904632568,6981202.0,5.828155994415283
2016-05-13,6.169229984283447,6.046150207519531,6.061540126800537,6.099999904632568,4811669.0,5.828155994415283
2016-05-16,6.1615400314331055,6.015379905700684,6.023079872131348,6.1615400314331055,5710868.0,5.886953353881836
2016-05-17,6.2076897621154785,6.069230079650879,6.184619903564453,6.192309856414795,6670881.0,5.916352272033691
2016-05-18,6.230770111083984,5.961540222167969,6.153850078582764,6.123079776763916,9433759.0,5.850207805633545
2016-05-19,6.2153801918029785,6.084619998931885,6.092309951782227,6.10768985748291,7220947.0,5.835503578186035
2016-05-20,6.169229984283447,5.984610080718994,6.053850173950195,6.130770206451416,5875868.0,5.857554912567139
2016-05-23,6.199999809265137,6.115379810333252,6.138460159301758,6.192309856414795,8283094.0,5.916352272033691
2016-05-24,6.199999809265137,6.038459777832031,6.199999809265137,6.076920032501221,6114282.0,5.80610466003418
2016-05-25,6.169229984283447,6.0307698249816895,6.123079776763916,6.061540126800537,5367086.0,5.791410446166992
2016-05-26,6.084619998931885,5.823080062866211,6.061540126800537,6.023079872131348,8612201.0,5.754664421081543
2016-05-27,6.0307698249816895,5.953849792480469,6.0,5.992310047149658,4142301.0,5.725265979766846
2016-05-30,6.015379905700684,5.884610176086426,5.946149826049805,5.9692301750183105,4190724.0,5.703214168548584
2016-05-31,6.2076897621154785,5.961540222167969,6.0,6.2076897621154785,10535431.0,5.931046962738037
2016-06-01,6.2923102378845215,6.169229984283447,6.2076897621154785,6.192309856414795,10791834.0,5.916352272033691
2016-06-02,6.2846198081970215,6.1615400314331055,6.176919937133789,6.261539936065674,8509486.0,5.982497215270996
2016-06-03,6.269229888916016,6.184619903564453,6.246150016784668,6.253849983215332,9032311.0,5.975150108337402
2016-06-06,6.346149921417236,6.230770111083984,6.238460063934326,6.300000190734863,10598809.0,6.0192437171936035
2016-06-07,6.2923102378845215,6.2153801918029785,6.2846198081970215,6.230770111083984,6314673.0,5.953098297119141
2016-06-08,6.230770111083984,6.10768985748291,6.230770111083984,6.1615400314331055,7158062.0,5.886953353881836
2016-06-13,6.10768985748291,5.907690048217773,6.084619998931885,5.923079967498779,7915466.0,5.659120559692383
2016-06-14,5.992310047149658,5.884610176086426,5.915380001068115,5.938459873199463,4743078.0,5.6738152503967285
2016-06-15,6.115379810333252,5.923079967498779,5.923079967498779,6.069230079650879,6776274.0,5.798757076263428
2016-06-16,6.092309951782227,6.0,6.069230079650879,6.053850173950195,5811604.0,5.78406286239624
2016-06-17,6.169229984283447,6.053850173950195,6.053850173950195,6.092309951782227,7231165.0,5.8208088874816895
2016-06-20,6.2153801918029785,6.084619998931885,6.123079776763916,6.1615400314331055,6525542.0,5.886953353881836
2016-06-21,6.2153801918029785,6.007689952850342,6.2076897621154785,6.046150207519531,7041035.0,5.776706218719482
2016-06-22,6.10768985748291,5.984610080718994,5.984610080718994,6.10768985748291,4308882.0,5.835503578186035
2016-06-23,6.130770206451416,6.0307698249816895,6.10768985748291,6.099999904632568,5008733.0,5.828155994415283
2016-06-24,6.130770206451416,5.907690048217773,6.10768985748291,6.069230079650879,7562048.0,5.798757076263428
2016-06-27,6.1615400314331055,6.0,6.015379905700684,6.1461501121521,7343294.0,5.872249603271484
2016-06-28,6.2076897621154785,6.099999904632568,6.115379810333252,6.199999809265137,7804591.0,5.923699378967285
2016-06-29,6.253849983215332,6.138460159301758,6.176919937133789,6.199999809265137,8331523.0,5.971859455108643
2016-06-30,6.223080158233643,6.138460159301758,6.2153801918029785,6.169229984283447,6524148.0,5.9422221183776855
2016-07-01,6.2153801918029785,6.123079776763916,6.176919937133789,6.169229984283447,6435341.0,5.9422221183776855
2016-07-04,6.492310047149658,6.153850078582764,6.169229984283447,6.446149826049805,19024540.0,6.2089524269104
2016-07-05,6.561540126800537,6.384610176086426,6.461540222167969,6.515379905700684,18443713.0,6.275635242462158
2016-07-06,6.992310047149658,6.423079967498779,6.453849792480469,6.761539936065674,36717210.0,6.512736797332764
2016-07-07,7.192309856414795,6.769229888916016,6.769229888916016,6.961540222167969,49083422.0,6.70537805557251
2016-07-08,7.069230079650879,6.807690143585205,6.89231014251709,6.992310047149658,35359275.0,6.735015392303467
2016-07-11,7.453849792480469,7.069230079650879,7.253849983215332,7.084619998931885,48254706.0,6.8239288330078125
2016-07-12,7.323080062866211,7.0,7.2153801918029785,7.10768985748291,28584513.0,6.846149444580078
2016-07-13,7.169229984283447,7.0,7.0,7.099999904632568,20584396.0,6.838742733001709
2016-07-14,7.269229888916016,7.038459777832031,7.10768985748291,7.092309951782227,16631570.0,6.831335544586182
2016-07-15,7.099999904632568,6.930769920349121,7.053850173950195,6.984610080718994,15914928.0,6.727598667144775
2016-07-18,7.123079776763916,6.976920127868652,6.984610080718994,7.0,12146206.0,6.742422103881836
2016-07-19,7.0307698249816895,6.753849983215332,6.9692301750183105,6.869229793548584,17415863.0,6.616464614868164
2016-07-20,6.961540222167969,6.776919841766357,6.846149921417236,6.869229793548584,9662412.0,6.616464614868164
2016-07-21,6.961540222167969,6.823080062866211,6.923079967498779,6.915380001068115,11162530.0,6.660916328430176
2016-07-22,6.946149826049805,6.7923102378845215,6.915380001068115,6.807690143585205,8346772.0,6.557188987731934
2016-07-25,6.861539840698242,6.692309856414795,6.7923102378845215,6.730770111083984,8924727.0,6.483098983764648
2016-07-26,6.884610176086426,6.738460063934326,6.738460063934326,6.876920223236084,7675083.0,6.623871326446533
2016-07-27,6.915380001068115,6.415380001068115,6.884610176086426,6.60768985748291,15827836.0,6.364548206329346
2016-07-28,6.6615400314331055,6.461540222167969,6.576920032501221,6.615379810333252,8458401.0,6.371954441070557
2016-07-29,6.746150016784668,6.561540126800537,6.615379810333252,6.669229984283447,7442644.0,6.423823833465576
2016-08-01,6.669229984283447,6.430769920349121,6.584619998931885,6.5,7583355.0,6.2608208656311035
2016-08-02,6.60768985748291,6.461540222167969,6.4692301750183105,6.584619998931885,6419036.0,6.342327117919922
2016-08-03,6.761539936065674,6.546150207519531,6.553850173950195,6.723080158233643,10351455.0,6.4756927490234375
2016-08-04,6.738460063934326,6.60768985748291,6.7153801918029785,6.730770111083984,6366946.0,6.483098983764648
2016-08-05,6.723080158233643,6.623079776763916,6.692309856414795,6.6461501121521,6928021.0,6.401593208312988
2016-08-08,6.800000190734863,6.515379905700684,6.592309951782227,6.7846198081970215,10846553.0,6.534967422485352
2016-08-09,7.015379905700684,6.723080158233643,6.746150016784668,6.961540222167969,17517050.0,6.70537805557251
2016-08-10,7.023079872131348,6.89231014251709,7.0,6.900000095367432,9028682.0,6.646102428436279
2016-08-11,6.946149826049805,6.692309856414795,6.869229793548584,6.699999809265137,7873188.0,6.453461647033691
2016-08-12,6.815380096435547,6.615379810333252,6.669229984283447,6.800000190734863,8437980.0,6.549781322479248
2016-08-15,6.946149826049805,6.753849983215332,6.800000190734863,6.923079967498779,12033970.0,6.668332576751709
2016-08-16,6.992310047149658,6.876920223236084,6.984610080718994,6.930769920349121,11919685.0,6.675739765167236
2016-08-17,6.938459873199463,6.861539840698242,6.923079967498779,6.900000095367432,7256694.0,6.646102428436279
2016-08-18,6.961540222167969,6.869229793548584,6.907690048217773,6.89231014251709,5855058.0,6.638695240020752
2016-08-19,6.984610080718994,6.876920223236084,6.900000095367432,6.89231014251709,10099302.0,6.638695240020752
2016-08-22,6.953849792480469,6.7923102378845215,6.89231014251709,6.823080062866211,9975421.0,6.572011947631836
2016-08-23,7.138460159301758,6.830770015716553,6.884610176086426,7.123079776763916,32524674.0,6.860973358154297
2016-08-24,7.2076897621154785,6.976920127868652,7.123079776763916,7.007689952850342,16513802.0,6.749829292297363
2016-08-25,6.9692301750183105,6.776919841766357,6.9692301750183105,6.7923102378845215,16795940.0,6.542375087738037
2016-08-26,6.9692301750183105,6.7923102378845215,6.7923102378845215,6.9692301750183105,13216069.0,6.712784767150879
2016-08-29,7.0307698249816895,6.915380001068115,6.961540222167969,6.961540222167969,8220916.0,6.70537805557251
2016-08-30,7.115379810333252,6.938459873199463,6.984610080718994,7.0307698249816895,13936110.0,6.772059917449951
2016-08-31,7.038459777832031,6.823080062866211,7.023079872131348,6.89231014251709,12860330.0,6.638695240020752
2016-09-01,6.89231014251709,6.769229888916016,6.8538498878479,6.776919841766357,9428231.0,6.52755069732666
2016-09-02,6.823080062866211,6.676919937133789,6.7846198081970215,6.761539936065674,8565213.0,6.512736797332764
2016-09-05,6.869229793548584,6.753849983215332,6.776919841766357,6.769229888916016,5888769.0,6.520143985748291
2016-09-06,6.8538498878479,6.692309856414795,6.7846198081970215,6.846149921417236,6622357.0,6.594233989715576
2016-09-07,7.015379905700684,6.8384599685668945,6.8384599685668945,6.923079967498779,14594154.0,6.668332576751709
2016-09-08,7.0307698249816895,6.89231014251709,6.923079967498779,6.984610080718994,12089201.0,6.727598667144775
2016-09-09,7.023079872131348,6.869229793548584,7.0,6.992310047149658,12458274.0,6.735015392303467
2016-09-12,6.900000095367432,6.761539936065674,6.900000095367432,6.776919841766357,9677647.0,6.52755069732666
2016-09-13,6.915380001068115,6.776919841766357,6.830770015716553,6.907690048217773,8499910.0,6.653509140014648
2016-09-14,7.523079872131348,6.8538498878479,6.8538498878479,7.2846198081970215,48315893.0,7.0165696144104
2016-09-19,7.3538498878479,7.169229984283447,7.2076897621154785,7.300000190734863,28540909.0,7.031383514404297
2016-09-20,7.2923102378845215,7.1615400314331055,7.269229888916016,7.169229984283447,18719629.0,6.905425071716309
2016-09-21,7.2076897621154785,7.10768985748291,7.1461501121521,7.1615400314331055,13944606.0,6.898017883300781
2016-09-22,7.484610080718994,7.1615400314331055,7.2076897621154785,7.39231014251709,32243339.0,7.120296478271484
2016-09-23,7.584619998931885,7.307690143585205,7.3384599685668945,7.4692301750183105,37343014.0,7.1943864822387695
2016-09-26,7.423079967498779,7.092309951782227,7.400000095367432,7.099999904632568,23867873.0,6.838742733001709
2016-09-27,7.2076897621154785,6.953849792480469,7.046150207519531,7.192309856414795,18390109.0,6.9276556968688965
2016-09-28,7.192309856414795,7.046150207519531,7.176919937133789,7.092309951782227,11159319.0,6.831335544586182
2016-09-29,7.369229793548584,7.076920032501221,7.084619998931885,7.246150016784668,21422242.0,6.979515075683594
2016-09-30,7.276919841766357,7.123079776763916,7.1615400314331055,7.223080158233643,13223814.0,6.957293510437012
2016-10-10,7.346149921417236,7.169229984283447,7.246150016784668,7.3384599685668945,16784249.0,7.0684285163879395
2016-10-11,7.453849792480469,7.230770111083984,7.3384599685668945,7.39231014251709,26338608.0,7.120296478271484
2016-10-12,7.492310047149658,7.307690143585205,7.330770015716553,7.400000095367432,18279142.0,7.127703666687012
2016-10-13,7.39231014251709,7.246150016784668,7.376920223236084,7.315380096435547,17922785.0,7.046197891235352
2016-10-14,7.323080062866211,7.2076897621154785,7.300000190734863,7.315380096435547,13997626.0,7.046197891235352
2016-10-17,7.3538498878479,7.099999904632568,7.315380096435547,7.123079776763916,14509410.0,6.860973358154297
2016-10-18,7.261539936065674,7.115379810333252,7.130770206451416,7.246150016784668,10844542.0,6.979515075683594
2016-10-19,7.2923102378845215,7.176919937133789,7.261539936065674,7.2076897621154785,8433730.0,6.942469596862793
2016-10-20,7.507689952850342,7.1615400314331055,7.2153801918029785,7.484610080718994,44257081.0,7.209200382232666
2016-10-21,7.461540222167969,7.276919841766357,7.423079967498779,7.384610176086426,25778108.0,7.112879753112793
2016-10-24,7.5,7.323080062866211,7.384610176086426,7.461540222167969,22229469.0,7.186979293823242
2016-10-25,7.553850173950195,7.39231014251709,7.461540222167969,7.461540222167969,23615403.0,7.186979293823242
2016-10-26,7.430769920349121,7.2846198081970215,7.430769920349121,7.307690143585205,17460019.0,7.038790702819824
2016-10-27,7.369229793548584,7.238460063934326,7.307690143585205,7.3538498878479,11242483.0,7.083251953125
2016-10-28,7.369229793548584,7.076920032501221,7.2923102378845215,7.099999904632568,21362260.0,6.838742733001709
2016-10-31,7.061540126800537,6.923079967498779,7.061540126800537,6.961540222167969,17247477.0,6.70537805557251
2016-11-01,7.115379810333252,6.961540222167969,6.961540222167969,7.053850173950195,15701387.0,6.7942914962768555
2016-11-02,7.2076897621154785,7.015379905700684,7.069230079650879,7.069230079650879,16732615.0,6.809104919433594
2016-11-03,7.10768985748291,6.9692301750183105,7.069230079650879,7.023079872131348,14790005.0,6.764652729034424
2016-11-04,6.923079967498779,6.699999809265137,6.915380001068115,6.7153801918029785,70118267.0,6.468275547027588
2016-11-07,6.7846198081970215,6.684619903564453,6.692309856414795,6.738460063934326,25061843.0,6.490506172180176
2016-11-08,6.846149921417236,6.753849983215332,6.761539936065674,6.800000190734863,20783510.0,6.549781322479248
2016-11-09,6.876920223236084,6.7076897621154785,6.800000190734863,6.815380096435547,20965178.0,6.564595699310303
2016-11-10,6.976920127868652,6.830770015716553,6.8538498878479,6.89231014251709,31357082.0,6.638695240020752
2016-11-11,7.184619903564453,6.8384599685668945,6.89231014251709,7.1615400314331055,55265150.0,6.898017883300781
2016-11-14,7.123079776763916,7.007689952850342,7.115379810333252,7.076920032501221,32814563.0,6.816512107849121
2016-11-15,7.176919937133789,7.0307698249816895,7.115379810333252,7.115379810333252,32103636.0,6.8535566329956055
2016-11-16,7.115379810333252,6.992310047149658,7.115379810333252,7.053850173950195,23862043.0,6.7942914962768555
2016-11-17,7.092309951782227,6.961540222167969,7.053850173950195,7.0307698249816895,17922001.0,6.772059917449951
2016-11-18,7.1461501121521,7.023079872131348,7.069230079650879,7.084619998931885,24088292.0,6.8239288330078125
2016-11-21,7.169229984283447,7.038459777832031,7.115379810333252,7.076920032501221,20332135.0,6.816512107849121
2016-11-22,7.138460159301758,7.053850173950195,7.069230079650879,7.10768985748291,20419873.0,6.846149444580078
2016-11-23,7.223080158233643,7.084619998931885,7.123079776763916,7.1461501121521,33630701.0,6.883194446563721
2016-11-24,7.2153801918029785,7.023079872131348,7.176919937133789,7.046150207519531,24979111.0,6.786874771118164
2016-11-25,7.069230079650879,6.869229793548584,7.046150207519531,6.992310047149658,22159347.0,6.735015392303467
2016-11-28,7.2846198081970215,6.984610080718994,7.015379905700684,7.184619903564453,40793617.0,6.920248508453369
2016-11-29,7.176919937133789,7.0307698249816895,7.1461501121521,7.038459777832031,24570247.0,6.77946662902832
2016-11-30,7.092309951782227,6.961540222167969,7.007689952850342,7.015379905700684,16711874.0,6.757236480712891
2016-12-01,7.092309951782227,6.961540222167969,7.015379905700684,7.023079872131348,14841191.0,6.764652729034424
2016-12-02,7.046150207519531,6.830770015716553,7.038459777832031,6.8384599685668945,21637554.0,6.586826801300049
2016-12-05,6.900000095367432,6.730770111083984,6.753849983215332,6.807690143585205,10564772.0,6.557188987731934
2016-12-06,6.89231014251709,6.807690143585205,6.823080062866211,6.807690143585205,8401282.0,6.557188987731934
2016-12-07,6.930769920349121,6.800000190734863,6.807690143585205,6.900000095367432,11790329.0,6.646102428436279
2016-12-08,6.915380001068115,6.815380096435547,6.915380001068115,6.823080062866211,9867650.0,6.572011947631836
2016-12-09,6.876920223236084,6.807690143585205,6.823080062866211,6.8538498878479,8550778.0,6.601649761199951
2016-12-12,6.876920223236084,6.438459873199463,6.823080062866211,6.492310047149658,19484140.0,6.253414154052734
2016-12-13,6.523079872131348,6.307690143585205,6.492310047149658,6.453849792480469,12962524.0,6.216368198394775
2016-12-14,6.507689952850342,6.361539840698242,6.423079967498779,6.407690048217773,12398291.0,6.171907424926758
2016-12-15,6.492310047149658,6.346149921417236,6.376920223236084,6.407690048217773,10644998.0,6.171907424926758
2016-12-16,6.507689952850342,6.39231014251709,6.407690048217773,6.484610080718994,10343936.0,6.245997428894043
2016-12-19,6.561540126800537,6.461540222167969,6.4692301750183105,6.507689952850342,8963035.0,6.268227577209473
2016-12-20,6.5,6.39231014251709,6.5,6.476920127868652,9282640.0,6.238590240478516
2016-12-21,6.5307698249816895,6.461540222167969,6.492310047149658,6.523079872131348,7854337.0,6.283051490783691
2016-12-22,6.5307698249816895,6.461540222167969,6.515379905700684,6.515379905700684,6904028.0,6.275635242462158
2016-12-23,6.523079872131348,6.384610176086426,6.492310047149658,6.407690048217773,8798760.0,6.171907424926758
2016-12-26,6.561540126800537,6.384610176086426,6.415380001068115,6.538459777832031,11233072.0,6.297865390777588
2016-12-27,6.599999904632568,6.507689952850342,6.523079872131348,6.5307698249816895,8343331.0,6.2904582023620605
2016-12-28,6.584619998931885,6.400000095367432,6.538459777832031,6.438459873199463,10268840.0,6.201544761657715
2016-12-29,6.584619998931885,6.453849792480469,6.453849792480469,6.569230079650879,14397033.0,6.327503204345703
2016-12-30,6.576920032501221,6.484610080718994,6.569230079650879,6.507689952850342,6828822.0,6.268227577209473
2017-01-03,6.592309951782227,6.484610080718994,6.484610080718994,6.561540126800537,8612961.0,6.320096492767334
2017-01-04,6.653850078582764,6.553850173950195,6.576920032501221,6.630770206451416,12995413.0,6.386778831481934
2017-01-05,6.723080158233643,6.623079776763916,6.653850078582764,6.7153801918029785,15347547.0,6.468275547027588
2017-01-06,6.984610080718994,6.638460159301758,6.676919937133789,6.769229888916016,25121502.0,6.520143985748291
2017-01-09,6.807690143585205,6.699999809265137,6.7153801918029785,6.807690143585205,15838902.0,6.557188987731934
2017-01-10,7.099999904632568,6.776919841766357,6.830770015716553,7.053850173950195,49458821.0,6.7942914962768555
2017-01-11,7.007689952850342,6.800000190734863,6.961540222167969,6.807690143585205,35920613.0,6.557188987731934
2017-01-12,6.8384599685668945,6.7076897621154785,6.769229888916016,6.730770111083984,17909568.0,6.483098983764648
2017-01-13,6.746150016784668,6.561540126800537,6.730770111083984,6.630770206451416,14219532.0,6.386778831481934
2017-01-16,6.7153801918029785,6.169229984283447,6.630770206451416,6.415380001068115,20230061.0,6.179314136505127
2017-01-17,6.507689952850342,6.330770015716553,6.369229793548584,6.484610080718994,12558588.0,6.245997428894043
2017-01-18,6.7076897621154785,6.453849792480469,6.484610080718994,6.569230079650879,12498175.0,6.327503204345703
2017-01-19,6.569230079650879,6.461540222167969,6.5,6.492310047149658,9342508.0,6.253414154052734
2017-01-20,7.138460159301758,6.4692301750183105,6.492310047149658,7.138460159301758,44171845.0,6.875787734985352
2017-01-23,7.307690143585205,7.038459777832031,7.238460063934326,7.199999809265137,92231187.0,6.935062408447266
2017-01-24,7.5307698249816895,7.061540126800537,7.153850078582764,7.269229888916016,93728586.0,7.001745700836182
2017-01-25,7.2076897621154785,6.976920127868652,7.130770206451416,7.007689952850342,49042670.0,6.749829292297363
2017-01-26,7.192309856414795,7.046150207519531,7.084619998931885,7.153850078582764,31555759.0,6.890611171722412
2017-02-03,7.169229984283447,7.015379905700684,7.153850078582764,7.069230079650879,19627908.0,6.809104919433594
2017-02-06,7.261539936065674,7.007689952850342,7.092309951782227,7.246150016784668,35134487.0,6.979515075683594
2017-02-07,7.4692301750183105,7.1615400314331055,7.192309856414795,7.2846198081970215,55114394.0,7.0165696144104
2017-02-08,7.438459873199463,7.1461501121521,7.253849983215332,7.400000095367432,42296417.0,7.127703666687012
2017-02-09,8.138460159301758,7.569230079650879,7.569230079650879,8.138460159301758,53512906.0,7.838990688323975
2017-02-10,8.953849792480469,8.453849792480469,8.699999809265137,8.530770301818848,218981428.0,8.216866493225098
2017-02-13,8.807689666748047,8.269229888916016,8.423080444335938,8.415379524230957,116379256.0,8.105720520019531
2017-02-14,8.730770111083984,8.376919746398926,8.376919746398926,8.553850173950195,117268362.0,8.239095687866211
2017-02-15,8.430769920349121,8.084609985351562,8.430769920349121,8.100000381469727,90355586.0,7.80194616317749
2017-02-16,8.330769538879395,7.961540222167969,8.038459777832031,8.153849601745605,57780782.0,7.853814125061035
2017-02-17,8.969229698181152,8.053850173950195,8.100000381469727,8.653849601745605,157359220.0,8.335415840148926
2017-02-20,8.830769538879395,8.307689666748047,8.461540222167969,8.738459587097168,93506398.0,8.416913032531738
2017-02-21,8.669230461120605,8.453849792480469,8.576919555664062,8.561539649963379,65271425.0,8.246501922607422
2017-02-22,8.807689666748047,8.438460350036621,8.530770301818848,8.61538028717041,91505901.0,8.298361778259277
2017-02-23,8.600000381469727,8.069230079650879,8.576919555664062,8.207690238952637,87359988.0,7.905673503875732
2017-02-24,8.307689666748047,8.092309951782227,8.130769729614258,8.238459587097168,36649733.0,7.935311317443848
2017-02-27,8.223079681396484,8.023079872131348,8.199999809265137,8.076919555664062,32354011.0,7.779714584350586
2017-02-28,8.269229888916016,8.046150207519531,8.11538028717041,8.207690238952637,34325275.0,7.905673503875732
2017-03-01,8.476920127868652,8.130769729614258,8.169230461120605,8.315380096435547,53981362.0,8.009401321411133
2017-03-02,8.361539840698242,7.946149826049805,8.307689666748047,7.9692301750183105,55130871.0,7.675987720489502
2017-03-03,8.069230079650879,7.884610176086426,7.984610080718994,8.015379905700684,24471656.0,7.720439910888672
2017-03-06,8.046150207519531,7.915380001068115,8.023079872131348,7.992310047149658,25751464.0,7.698218822479248
2017-03-07,8.053850173950195,7.861539840698242,7.992310047149658,8.046150207519531,30387360.0,7.750077724456787
2017-03-08,8.123080253601074,7.984610080718994,8.015379905700684,8.038459777832031,22072785.0,7.742670059204102
2017-03-09,8.015379905700684,7.776919841766357,8.0,7.807690143585205,27939761.0,7.520392894744873
2017-03-10,7.907690048217773,7.769229888916016,7.769229888916016,7.823080062866211,19354192.0,7.535215854644775
2017-03-13,7.884610176086426,7.692309856414795,7.776919841766357,7.8538498878479,18635578.0,7.564853668212891
2017-03-14,7.961540222167969,7.830770015716553,7.846149921417236,7.89231014251709,23383076.0,7.601898193359375
2017-03-15,8.030770301818848,7.7846198081970215,7.846149921417236,7.915380001068115,28874956.0,7.624118804931641
2017-03-16,8.11538028717041,7.946149826049805,7.992310047149658,8.053850173950195,32491100.0,7.7574944496154785
2017-03-17,8.461540222167969,8.0076904296875,8.076919555664062,8.21537971496582,75485046.0,7.913080215454102
2017-03-20,8.438460350036621,8.11538028717041,8.192310333251953,8.415379524230957,61350220.0,8.105720520019531
2017-03-21,8.484620094299316,8.21537971496582,8.399999618530273,8.2846097946167,38208040.0,7.979762077331543
2017-03-22,8.538459777832031,8.161540031433105,8.223079681396484,8.361539840698242,49316556.0,8.053861618041992
2017-03-23,9.199999809265137,8.246150016784668,8.376919746398926,9.199999809265137,137790699.0,8.861468315124512
2017-03-24,10.076899528503418,9.238459587097168,9.253849983215332,9.623080253601074,206156780.0,9.26898193359375
2017-03-27,9.907690048217773,9.39231014251709,9.61538028717041,9.553850173950195,124705629.0,9.202299118041992
2017-03-28,10.230799674987793,9.323080062866211,9.646149635314941,9.753849983215332,154671566.0,9.394939422607422
2017-03-29,10.192299842834473,9.553850173950195,9.61538028717041,9.846150398254395,132192626.0,9.483842849731445
2017-03-30,10.376899719238281,9.61538028717041,9.692310333251953,9.7846097946167,136800638.0,9.424567222595215
2017-03-31,9.653849601745605,8.807689666748047,9.61538028717041,8.807689666748047,117399873.0,8.483593940734863
2017-04-05,9.653849601745605,8.846150398254395,8.923080444335938,9.423080444335938,90220282.0,9.07634162902832
2017-04-06,10.215399742126465,9.292309761047363,9.423080444335938,9.838459968566895,103442216.0,9.476435661315918
2017-04-07,10.199999809265137,9.669230461120605,9.800000190734863,9.792309761047363,82710940.0,9.431983947753906
2017-04-10,9.89231014251709,9.407690048217773,9.71537971496582,9.630769729614258,76174146.0,9.276388168334961
2017-04-11,10.069199562072754,9.423080444335938,9.538459777832031,9.946149826049805,104276174.0,9.58016300201416
2017-04-12,9.823080062866211,9.207690238952637,9.815380096435547,9.369230270385742,82539665.0,9.0244722366333
2017-04-13,9.530770301818848,9.276920318603516,9.307689666748047,9.315380096435547,35062487.0,8.972603797912598
2017-04-14,9.338459968566895,8.884610176086426,9.338459968566895,9.0,43137148.0,8.668828010559082
2017-04-17,9.261540412902832,8.823080062866211,8.923080444335938,9.053850173950195,31427011.0,8.720697402954102
2017-04-18,9.446149826049805,8.946149826049805,9.053850173950195,9.184619903564453,51253156.0,8.846654891967773
2017-04-19,9.346150398254395,9.030770301818848,9.076919555664062,9.138460159301758,46534823.0,8.802193641662598
2017-04-20,9.9923095703125,8.961540222167969,9.0,9.899999618530273,115781347.0,9.535711288452148
2017-04-21,9.9923095703125,9.623080253601074,9.776920318603516,9.838459968566895,83000686.0,9.476435661315918
2017-04-24,9.730770111083984,8.853850364685059,9.653849601745605,8.953849792480469,86202199.0,8.62437629699707
2017-04-25,9.184619903564453,8.692310333251953,8.769229888916016,9.0,44550507.0,8.668828010559082
2017-04-26,9.899999618530273,9.061539649963379,9.061539649963379,9.899999618530273,124592267.0,9.535711288452148
2017-04-27,10.430800437927246,9.723079681396484,9.876919746398926,10.223099708557129,160454283.0,9.846922874450684
2017-04-28,10.369199752807617,9.923080444335938,10.230799674987793,10.176899909973145,82958190.0,9.802422523498535
2017-05-02,10.676899909973145,10.007699966430664,10.230799674987793,10.661499977111816,112293170.0,10.269190788269043
2017-05-03,11.253800392150879,10.346199989318848,10.638500213623047,10.423100471496582,139917059.0,10.039562225341797
2017-05-04,10.692299842834473,9.946149826049805,10.069199562072754,10.553799629211426,97064730.0,10.165453910827637
2017-05-05,10.661499977111816,9.853850364685059,10.407699584960938,9.938460350036621,67381042.0,9.57275676727295
2017-05-08,10.138500213623047,9.061539649963379,9.846150398254395,9.307689666748047,74808117.0,8.965195655822754
2017-05-09,9.584609985351562,9.084609985351562,9.276920318603516,9.576919555664062,45441398.0,9.224518775939941
2017-05-10,9.792309761047363,9.184619903564453,9.5076904296875,9.21537971496582,51149826.0,8.876283645629883
2017-05-11,9.353850364685059,8.461540222167969,9.10768985748291,9.138460159301758,61244175.0,8.802193641662598
2017-05-12,9.2846097946167,8.761540412902832,9.069230079650879,8.946149826049805,50660460.0,8.616960525512695
2017-05-15,9.207690238952637,8.61538028717041,9.0,8.661540031433105,51384524.0,8.342823028564453
2017-05-16,8.823080062866211,8.253849983215332,8.661540031433105,8.769229888916016,52754568.0,8.446550369262695
2017-05-17,9.307689666748047,8.669230461120605,8.707690238952637,9.2846097946167,70755098.0,8.942965507507324
2017-05-18,9.169230461120605,8.884610176086426,9.153849601745605,8.953849792480469,45059670.0,8.62437629699707
2017-05-19,9.038459777832031,8.669230461120605,8.946149826049805,8.853850364685059,30260638.0,8.528056144714355
2017-05-22,8.961540222167969,8.653849601745605,8.7846097946167,8.730770111083984,25662392.0,8.409505844116211
2017-05-23,8.769229888916016,7.884610176086426,8.676919937133789,8.038459777832031,45417860.0,7.742670059204102
2017-05-24,8.153849601745605,7.730770111083984,7.984610080718994,8.100000381469727,27270042.0,7.80194616317749
2017-05-25,8.161540031433105,7.746150016784668,8.076919555664062,8.046150207519531,32264130.0,7.750077724456787
2017-05-26,8.292309761047363,8.0076904296875,8.076919555664062,8.130769729614258,30377967.0,7.831583499908447
2017-05-31,8.361539840698242,8.084609985351562,8.269229888916016,8.092309951782227,22708494.0,7.794538974761963
2017-06-01,8.11538028717041,7.615379810333252,7.992310047149658,7.676919937133789,25845948.0,7.394433498382568
2017-06-02,7.869229793548584,7.4692301750183105,7.638460159301758,7.7923102378845215,25192368.0,7.50557804107666
2017-06-05,7.961540222167969,7.738460063934326,7.769229888916016,7.89231014251709,16263274.0,7.601898193359375
2017-06-06,7.930769920349121,7.7846198081970215,7.89231014251709,7.923079967498779,13348990.0,7.63153600692749
2017-06-07,8.269229888916016,7.9692301750183105,8.0,8.238459587097168,30446665.0,7.935311317443848
2017-06-08,8.430769920349121,8.153849601745605,8.223079681396484,8.2846097946167,29252574.0,7.979762077331543
2017-06-09,8.276920318603516,8.10768985748291,8.230770111083984,8.176919937133789,19766975.0,7.876035213470459
2017-06-12,8.223079681396484,8.038459777832031,8.123080253601074,8.053850173950195,14613622.0,7.7574944496154785
2017-06-13,8.376919746398926,8.046150207519531,8.084609985351562,8.323080062866211,28611758.0,8.016817092895508
2017-06-14,8.5076904296875,8.223079681396484,8.346150398254395,8.376919746398926,31390932.0,8.06867504119873
2017-06-15,8.600000381469727,8.276920318603516,8.307689666748047,8.592309951782227,40194657.0,8.276141166687012
2017-06-16,8.661540031433105,8.39231014251709,8.538459777832031,8.4923095703125,32328476.0,8.179819107055664
2017-06-19,8.600000381469727,8.346150398254395,8.438460350036621,8.584609985351562,31154334.0,8.268723487854004
2017-06-20,8.623080253601074,8.415379524230957,8.553850173950195,8.423080444335938,29313700.0,8.113138198852539
2017-06-21,8.630769729614258,8.292309761047363,8.415379524230957,8.592309951782227,44795753.0,8.276141166687012
2017-06-22,8.546150207519531,8.307689666748047,8.515379905700684,8.315380096435547,29129062.0,8.009401321411133
2017-06-23,8.376919746398926,8.023079872131348,8.269229888916016,8.207690238952637,21969702.0,7.905673503875732
2017-06-26,8.530770301818848,8.369230270385742,8.430769920349121,8.376919746398926,20928973.0,8.06867504119873
2017-06-27,8.661540031433105,8.376919746398926,8.461540222167969,8.630769729614258,37779393.0,8.31318473815918
2017-06-28,8.669230461120605,8.469229698181152,8.576919555664062,8.638460159301758,32140322.0,8.320592880249023
2017-06-29,8.669230461120605,8.530770301818848,8.561539649963379,8.569230079650879,24953676.0,8.253910064697266
2017-06-30,8.630769729614258,8.484620094299316,8.584609985351562,8.4923095703125,17035120.0,8.179819107055664
2017-07-03,8.579999923706055,8.399999618530273,8.399999618530273,8.479999542236328,17968701.0,8.227582931518555
2017-07-04,8.449999809265137,8.180000305175781,8.449999809265137,8.210000038146973,28347303.0,7.965620040893555
2017-07-05,8.279999732971191,8.170000076293945,8.170000076293945,8.239999771118164,18178862.0,7.994726657867432
2017-07-06,8.920000076293945,8.220000267028809,8.239999771118164,8.779999732971191,52380906.0,8.518651962280273
2017-07-07,9.050000190734863,8.609999656677246,8.779999732971191,8.890000343322754,55449429.0,8.625378608703613
2017-07-10,9.539999961853027,9.0600004196167,9.149999618530273,9.069999694824219,62418244.0,8.800020217895508
2017-07-11,9.899999618530273,9.149999618530273,9.180000305175781,9.600000381469727,96268591.0,9.314245223999023
2017-07-12,10.5600004196167,9.6899995803833,9.800000190734863,10.5600004196167,164525318.0,10.2456693649292
2017-07-13,11.619999885559082,11.3100004196167,11.3100004196167,11.619999885559082,49786600.0,11.274116516113281
2017-07-14,12.399999618530273,11.609999656677246,12.0,12.09000015258789,252560921.0,11.730127334594727
2017-07-17,12.380000114440918,11.289999961853027,12.100000381469727,11.760000228881836,193017848.0,11.40994930267334
2017-07-18,12.699999809265137,11.399999618530273,11.489999771118164,11.960000038146973,196009031.0,11.603996276855469
2017-07-19,13.15999984741211,11.819999694824219,11.819999694824219,13.15999984741211,210617797.0,12.768277168273926
2017-07-20,13.15999984741211,12.550000190734863,13.15999984741211,12.720000267028809,199227443.0,12.341374397277832
2017-07-21,12.779999732971191,11.890000343322754,12.6899995803833,12.199999809265137,167952086.0,11.836852073669434
2017-07-24,12.4399995803833,12.010000228881836,12.050000190734863,12.270000457763672,115663378.0,11.904769897460938
2017-07-25,12.319999694824219,11.529999732971191,12.199999809265137,11.890000343322754,134258433.0,11.536080360412598
2017-07-26,12.359999656677246,11.630000114440918,11.800000190734863,12.170000076293945,127765808.0,11.807745933532715
2017-07-27,12.199999809265137,11.550000190734863,11.989999771118164,11.649999618530273,100930407.0,11.303223609924316
2017-07-28,12.380000114440918,11.520000457763672,11.5600004196167,11.970000267028809,128955994.0,11.613698959350586
2017-07-31,12.449999809265137,11.789999961853027,11.920000076293945,12.210000038146973,123410807.0,11.84655475616455
2017-08-01,13.15999984741211,11.9399995803833,12.149999618530273,12.729999542236328,167181985.0,12.351075172424316
2017-08-02,12.4399995803833,11.869999885559082,12.40999984741211,11.989999771118164,140811380.0,11.633102416992188
2017-08-03,12.15999984741211,11.640000343322754,11.829999923706055,11.9399995803833,79388971.0,11.58459186553955
2017-08-04,13.130000114440918,11.9399995803833,11.9399995803833,12.819999694824219,209681341.0,12.438397407531738
2017-08-07,12.789999961853027,12.100000381469727,12.65999984741211,12.520000457763672,126320102.0,12.147327423095703
2017-08-08,12.640000343322754,11.710000038146973,12.5,11.75,132999334.0,11.400247573852539
2017-08-09,12.069999694824219,11.65999984741211,11.850000381469727,11.979999542236328,74873752.0,11.623400688171387
2017-08-10,11.970000267028809,11.600000381469727,11.800000190734863,11.800000190734863,64553868.0,11.448760032653809
2017-08-11,12.079999923706055,11.359999656677246,11.670000076293945,11.449999809265137,75739477.0,11.109176635742188
2017-08-14,11.180000305175781,10.75,11.0,11.100000381469727,75299873.0,10.7695951461792
2017-08-15,11.100000381469727,10.869999885559082,11.100000381469727,11.029999732971191,42809822.0,10.701679229736328
2017-08-16,11.229999542236328,10.850000381469727,11.039999961853027,10.930000305175781,44474278.0,10.604655265808105
2017-08-17,11.029999732971191,10.84000015258789,10.979999542236328,10.979999542236328,32759399.0,10.653166770935059
2017-08-18,10.960000038146973,10.739999771118164,10.880000114440918,10.75,38319152.0,10.430013656616211
2017-08-21,11.0600004196167,10.699999809265137,10.800000190734863,11.010000228881836,41317279.0,10.68227481842041
2017-08-22,11.270000457763672,10.960000038146973,11.039999961853027,11.199999809265137,50011347.0,10.866618156433105
2017-08-23,11.239999771118164,10.850000381469727,11.210000038146973,10.869999885559082,35200215.0,10.546441078186035
2017-08-24,11.399999618530273,10.699999809265137,10.899999618530273,11.130000114440918,54940340.0,10.798702239990234
2017-08-25,11.239999771118164,11.010000228881836,11.039999961853027,11.140000343322754,32283113.0,10.808405876159668
2017-08-28,11.350000381469727,11.119999885559082,11.210000038146973,11.210000038146973,39395699.0,10.876320838928223
2017-08-29,11.960000038146973,11.15999984741211,11.300000190734863,11.890000343322754,95800650.0,11.536080360412598
2017-08-30,11.970000267028809,11.630000114440918,11.699999809265137,11.779999732971191,65195067.0,11.429353713989258
2017-08-31,12.199999809265137,11.720000267028809,11.720000267028809,11.960000038146973,69998036.0,11.603996276855469
2017-09-01,12.050000190734863,11.75,11.90999984741211,11.930000305175781,51093752.0,11.57489013671875
2017-09-04,11.920000076293945,11.619999885559082,11.90999984741211,11.729999542236328,45243860.0,11.380841255187988
2017-09-05,11.729999542236328,11.390000343322754,11.720000267028809,11.40999984741211,45204734.0,11.070367813110352
2017-09-06,11.5,11.149999618530273,11.369999885559082,11.390000343322754,36643193.0,11.050963401794434
2017-09-07,11.529999732971191,11.210000038146973,11.359999656677246,11.25,30265145.0,10.915129661560059
2017-09-08,11.640000343322754,11.3100004196167,11.390000343322754,11.460000038146973,47258361.0,11.118879318237305
2017-09-11,11.760000228881836,11.25,11.329999923706055,11.699999809265137,49262188.0,11.351734161376953
2017-09-12,11.760000228881836,11.460000038146973,11.699999809265137,11.5600004196167,48637871.0,11.215904235839844
2017-09-13,11.890000343322754,11.449999809265137,11.460000038146973,11.880000114440918,54293859.0,11.52637767791748
2017-09-14,12.800000190734863,11.819999694824219,11.899999618530273,12.3100004196167,131158030.0,11.943578720092773
2017-09-15,12.25,11.649999618530273,12.100000381469727,11.670000076293945,77138670.0,11.32262897491455
2017-09-18,11.949999809265137,11.5,11.510000228881836,11.869999885559082,42138854.0,11.516674995422363
2017-09-19,12.0600004196167,11.670000076293945,11.84000015258789,11.779999732971191,43484638.0,11.429353713989258
2017-09-20,11.859999656677246,11.600000381469727,11.6899995803833,11.739999771118164,32721776.0,11.390544891357422
2017-09-21,11.9399995803833,11.239999771118164,11.640000343322754,11.260000228881836,51855026.0,10.924833297729492
2017-09-22,11.180000305175781,10.880000114440918,11.180000305175781,10.899999618530273,39961296.0,10.57554817199707
2017-09-25,11.020000457763672,10.619999885559082,10.800000190734863,10.6899995803833,23234474.0,10.371798515319824
2017-09-26,11.020000457763672,10.699999809265137,10.699999809265137,10.90999984741211,18962599.0,10.585250854492188
2017-09-27,10.960000038146973,10.8100004196167,10.880000114440918,10.899999618530273,13932175.0,10.57554817199707
2017-09-28,10.920000076293945,10.710000038146973,10.869999885559082,10.739999771118164,17041950.0,10.420310974121094
2017-09-29,10.859999656677246,10.710000038146973,10.760000228881836,10.8100004196167,15022249.0,10.488226890563965
2017-10-09,11.119999885559082,10.829999923706055,10.979999542236328,11.029999732971191,20519002.0,10.701679229736328
2017-10-10,11.079999923706055,10.90999984741211,11.010000228881836,11.0600004196167,15998067.0,10.730786323547363
2017-10-11,11.239999771118164,11.0,11.0,11.149999618530273,21891787.0,10.818106651306152
2017-10-12,11.149999618530273,10.800000190734863,11.149999618530273,10.899999618530273,19153614.0,10.57554817199707
2017-10-13,11.0,10.800000190734863,10.850000381469727,10.90999984741211,13645529.0,10.585250854492188
2017-10-16,10.960000038146973,10.649999618530273,10.90999984741211,10.670000076293945,18124149.0,10.352396011352539
2017-10-17,10.789999961853027,10.520000457763672,10.6899995803833,10.6899995803833,14007170.0,10.371798515319824
2017-10-18,10.739999771118164,10.289999961853027,10.649999618530273,10.3100004196167,17504660.0,10.003110885620117
2017-10-19,10.359999656677246,9.949999809265137,10.3100004196167,9.989999771118164,23060703.0,9.692635536193848
2017-10-20,10.239999771118164,9.890000343322754,9.899999618530273,10.220000267028809,14666985.0,9.915790557861328
2017-10-23,10.289999961853027,10.170000076293945,10.1899995803833,10.239999771118164,10960515.0,9.93519401550293
2017-10-24,10.460000038146973,10.1899995803833,10.25,10.319999694824219,12234731.0,10.012812614440918
2017-10-25,10.369999885559082,10.229999542236328,10.319999694824219,10.300000190734863,10195864.0,9.993408203125
2017-10-26,10.369999885559082,10.260000228881836,10.300000190734863,10.34000015258789,10936401.0,10.032217979431152
2017-10-27,10.539999961853027,10.329999923706055,10.359999656677246,10.390000343322754,15088934.0,10.080729484558105
2017-10-30,10.380000114440918,9.899999618530273,10.380000114440918,9.970000267028809,21898919.0,9.67323112487793
2017-10-31,10.0600004196167,9.899999618530273,9.899999618530273,9.979999542236328,10500965.0,9.68293285369873
2017-11-01,10.0600004196167,9.960000038146973,9.979999542236328,9.970000267028809,9865136.0,9.67323112487793
2017-11-02,9.960000038146973,9.600000381469727,9.960000038146973,9.609999656677246,20121810.0,9.323946952819824
2017-11-03,9.699999809265137,9.279999732971191,9.609999656677246,9.380000114440918,16556660.0,9.100793838500977
2017-11-06,9.520000457763672,9.229999542236328,9.359999656677246,9.5,12705069.0,9.2172212600708
2017-11-07,9.550000190734863,9.4399995803833,9.460000038146973,9.520000457763672,10275643.0,9.236626625061035
2017-11-08,9.640000343322754,9.510000228881836,9.529999732971191,9.5600004196167,11224330.0,9.275435447692871
2017-11-09,9.600000381469727,9.479999542236328,9.5600004196167,9.5600004196167,8799594.0,9.275435447692871
2017-11-10,9.550000190734863,9.34000015258789,9.510000228881836,9.399999618530273,11937189.0,9.120197296142578
2017-11-13,9.460000038146973,9.270000457763672,9.390000343322754,9.40999984741211,14484945.0,9.129899024963379
2017-11-14,10.289999961853027,9.34000015258789,9.40999984741211,10.15999984741211,50733253.0,9.857576370239258
2017-11-15,10.350000381469727,9.869999885559082,10.130000114440918,9.949999809265137,30676052.0,9.653825759887695
2017-11-16,10.25,9.6899995803833,9.9399995803833,10.039999961853027,30149301.0,9.741146087646484
2017-11-17,10.220000267028809,9.789999961853027,9.930000305175781,9.899999618530273,28652260.0,9.605315208435059
2017-11-20,9.850000381469727,8.920000076293945,9.850000381469727,9.569999694824219,21061461.0,9.285137176513672
2017-11-21,9.699999809265137,9.25,9.5,9.550000190734863,20543510.0,9.265732765197754
2017-11-22,9.640000343322754,9.300000190734863,9.510000228881836,9.369999885559082,15962175.0,9.09109115600586
2017-11-23,9.489999771118164,9.079999923706055,9.3100004196167,9.109999656677246,18821594.0,8.83882999420166
2017-11-24,9.289999961853027,8.90999984741211,8.90999984741211,9.210000038146973,15624005.0,8.935853004455566
2017-11-27,9.569999694824219,9.100000381469727,9.199999809265137,9.210000038146973,17612915.0,8.935853004455566
2017-11-28,9.630000114440918,9.119999885559082,9.270000457763672,9.539999961853027,28941628.0,9.256030082702637
2017-11-29,10.170000076293945,9.5,9.5,10.09000015258789,60420618.0,9.78965950012207
2017-11-30,9.979999542236328,9.65999984741211,9.979999542236328,9.739999771118164,39286118.0,9.450077056884766
2017-12-01,9.920000076293945,9.670000076293945,9.729999542236328,9.779999732971191,21442807.0,9.488885879516602
2017-12-04,9.949999809265137,9.520000457763672,9.729999542236328,9.529999732971191,22416082.0,9.24632740020752
2017-12-05,9.600000381469727,9.229999542236328,9.5,9.289999961853027,24066437.0,9.013471603393555
2017-12-06,9.5,9.1899995803833,9.229999542236328,9.489999771118164,16687322.0,9.207518577575684
2017-12-07,9.520000457763672,9.300000190734863,9.4399995803833,9.3100004196167,13446101.0,9.032876968383789
2017-12-08,9.489999771118164,9.279999732971191,9.3100004196167,9.399999618530273,12319459.0,9.120197296142578
2017-12-11,9.569999694824219,9.369999885559082,9.40999984741211,9.569999694824219,15628554.0,9.285137176513672
2017-12-12,9.739999771118164,9.449999809265137,9.5600004196167,9.470000267028809,19018085.0,9.188114166259766
2017-12-13,9.460000038146973,9.270000457763672,9.40999984741211,9.430000305175781,13311991.0,9.14930534362793
2017-12-14,9.779999732971191,9.319999694824219,9.359999656677246,9.729999542236328,26396136.0,9.440374374389648
2017-12-15,9.680000305175781,9.5,9.670000076293945,9.600000381469727,17602318.0,9.314245223999023
2017-12-18,9.739999771118164,9.529999732971191,9.550000190734863,9.6899995803833,15071481.0,9.401565551757812
2017-12-19,9.8100004196167,9.640000343322754,9.6899995803833,9.75,17685138.0,9.4597806930542
2017-12-20,9.729999542236328,9.460000038146973,9.729999542236328,9.479999542236328,14831934.0,9.197816848754883
2017-12-21,9.5600004196167,9.369999885559082,9.430000305175781,9.5,10600553.0,9.2172212600708
2017-12-22,9.640000343322754,9.430000305175781,9.489999771118164,9.569999694824219,11843490.0,9.285137176513672
2017-12-25,9.720000267028809,9.510000228881836,9.510000228881836,9.65999984741211,17080790.0,9.372458457946777
2017-12-26,9.760000228881836,9.5600004196167,9.65999984741211,9.710000038146973,16161230.0,9.42096996307373
2017-12-27,10.100000381469727,9.670000076293945,9.699999809265137,9.84000015258789,39269755.0,9.547101020812988
2017-12-28,10.09000015258789,9.710000038146973,9.819999694824219,10.010000228881836,30321744.0,9.712040901184082
2017-12-29,10.390000343322754,9.960000038146973,10.0,10.260000228881836,46438540.0,9.954599380493164
2018-01-02,10.449999809265137,10.140000343322754,10.289999961853027,10.399999618530273,45539625.0,10.090432167053223
2018-01-03,10.460000038146973,10.220000267028809,10.399999618530273,10.25,36958713.0,9.944896697998047
2018-01-04,10.390000343322754,10.140000343322754,10.220000267028809,10.239999771118164,38615470.0,9.93519401550293
2018-01-05,10.600000381469727,10.199999809265137,10.229999542236328,10.25,50819531.0,9.944896697998047
2018-01-08,10.460000038146973,10.149999618530273,10.210000038146973,10.289999961853027,37549389.0,9.983705520629883
2018-01-09,10.65999984741211,10.279999732971191,10.430000305175781,10.369999885559082,37763325.0,10.061325073242188
2018-01-10,10.6899995803833,10.210000038146973,10.34000015258789,10.609999656677246,56221605.0,10.294180870056152
2018-01-11,10.489999771118164,10.170000076293945,10.479999542236328,10.239999771118164,40032046.0,9.93519401550293
2018-01-12,10.319999694824219,10.0,10.170000076293945,10.010000228881836,28265378.0,9.712040901184082
2018-01-15,10.050000190734863,9.579999923706055,9.989999771118164,9.670000076293945,25138933.0,9.382161140441895
2018-01-16,9.90999984741211,9.680000305175781,9.710000038146973,9.90999984741211,17383026.0,9.615015983581543
2018-01-17,9.9399995803833,9.65999984741211,9.859999656677246,9.869999885559082,16452276.0,9.576208114624023
2018-01-18,10.140000343322754,9.760000228881836,9.789999961853027,10.100000381469727,23395064.0,9.799361228942871
2018-01-19,10.130000114440918,9.960000038146973,10.050000190734863,10.0,18647913.0,9.702338218688965
2018-01-22,10.300000190734863,9.979999542236328,10.010000228881836,10.15999984741211,21632258.0,9.857576370239258
2018-01-23,10.199999809265137,10.0600004196167,10.109999656677246,10.15999984741211,13738160.0,9.857576370239258
2018-01-24,10.220000267028809,9.960000038146973,10.210000038146973,10.010000228881836,19544111.0,9.712040901184082
2018-01-25,10.15999984741211,9.979999542236328,10.0,10.010000228881836,17173378.0,9.712040901184082
2018-01-26,10.109999656677246,9.869999885559082,10.0,9.949999809265137,18149042.0,9.653825759887695
2018-01-29,10.0600004196167,9.8100004196167,9.949999809265137,9.819999694824219,15548679.0,9.527695655822754
2018-01-30,9.880000114440918,9.739999771118164,9.84000015258789,9.829999923706055,11713419.0,9.537397384643555
2018-01-31,9.779999732971191,9.40999984741211,9.779999732971191,9.449999809265137,19911752.0,9.168709754943848
2018-02-01,9.550000190734863,8.960000038146973,9.489999771118164,9.0,22111010.0,8.732104301452637
2018-02-02,9.130000114440918,8.75,8.989999771118164,9.069999694824219,14821677.0,8.800020217895508
2018-02-05,9.1899995803833,8.859999656677246,8.90999984741211,9.119999885559082,12694863.0,8.848531723022461
2018-02-06,9.079999923706055,8.430000305175781,8.90999984741211,8.460000038146973,21538676.0,8.208178520202637
2018-02-07,8.779999732971191,8.380000114440918,8.609999656677246,8.5600004196167,13169541.0,8.30520248413086
2018-02-08,8.720000267028809,8.460000038146973,8.550000190734863,8.65999984741211,9481712.0,8.40222454071045
2018-02-09,8.470000267028809,8.029999732971191,8.390000343322754,8.1899995803833,15656469.0,7.94621467590332
2018-02-12,8.390000343322754,8.25,8.3100004196167,8.350000381469727,8389779.0,8.101452827453613
2018-02-13,8.65999984741211,8.399999618530273,8.40999984741211,8.470000267028809,9338956.0,8.217881202697754
2018-02-14,8.600000381469727,8.420000076293945,8.479999542236328,8.5600004196167,6602718.0,8.30520248413086
2018-02-22,8.930000305175781,8.609999656677246,8.65999984741211,8.890000343322754,14639340.0,8.625378608703613
2018-02-23,9.029999732971191,8.829999923706055,8.899999618530273,8.949999809265137,10912431.0,8.683592796325684
2018-02-26,9.0600004196167,8.859999656677246,8.970000267028809,9.029999732971191,11542941.0,8.761210441589355
2018-02-27,9.0600004196167,8.890000343322754,9.0600004196167,8.90999984741211,9619486.0,8.644782066345215
2018-02-28,9.140000343322754,8.779999732971191,8.890000343322754,9.09000015258789,14138845.0,8.819425582885742
2018-03-01,9.149999618530273,8.920000076293945,9.0,9.09000015258789,10915441.0,8.819425582885742
2018-03-02,9.260000228881836,8.949999809265137,9.0,9.210000038146973,19189703.0,8.935853004455566
2018-03-05,9.25,9.050000190734863,9.220000267028809,9.130000114440918,10709533.0,8.858235359191895
2018-03-06,9.1899995803833,9.029999732971191,9.180000305175781,9.180000305175781,12344293.0,8.906745910644531
2018-03-07,9.300000190734863,9.050000190734863,9.109999656677246,9.069999694824219,14497527.0,8.800020217895508
2018-03-08,9.109999656677246,9.010000228881836,9.0600004196167,9.079999923706055,9234330.0,8.809722900390625
2018-03-09,9.109999656677246,9.039999961853027,9.050000190734863,9.09000015258789,10561870.0,8.819425582885742
2018-03-12,9.350000381469727,9.100000381469727,9.130000114440918,9.289999961853027,21188388.0,9.013471603393555
2018-03-13,9.5,9.279999732971191,9.319999694824219,9.359999656677246,24770333.0,9.081388473510742
2018-03-14,9.550000190734863,9.180000305175781,9.3100004196167,9.430000305175781,25150936.0,9.14930534362793
2018-03-15,9.380000114440918,9.130000114440918,9.300000190734863,9.180000305175781,14248063.0,8.906745910644531
2018-03-16,9.300000190734863,9.100000381469727,9.180000305175781,9.119999885559082,9317556.0,8.848531723022461
2018-03-19,9.180000305175781,9.010000228881836,9.109999656677246,9.109999656677246,7931735.0,8.83882999420166
2018-03-20,9.25,9.079999923706055,9.149999618530273,9.170000076293945,9234922.0,8.89704418182373
2018-03-21,9.399999618530273,9.109999656677246,9.140000343322754,9.149999618530273,16495475.0,8.87763786315918
2018-03-22,9.300000190734863,9.130000114440918,9.199999809265137,9.229999542236328,12058792.0,8.955257415771484
2018-03-23,9.0,8.319999694824219,8.4399995803833,8.449999809265137,23360846.0,8.19847583770752
2018-03-26,8.699999809265137,8.130000114440918,8.380000114440918,8.680000305175781,13331085.0,8.421629905700684
2018-03-27,8.880000114440918,8.600000381469727,8.619999885559082,8.859999656677246,17720458.0,8.596271514892578
2018-03-28,8.890000343322754,8.630000114440918,8.6899995803833,8.65999984741211,11307074.0,8.40222454071045
2018-03-29,8.850000381469727,8.649999618530273,8.680000305175781,8.800000190734863,12734065.0,8.538058280944824
2018-03-30,9.039999961853027,8.729999542236328,8.850000381469727,8.880000114440918,15090146.0,8.615676879882812
2018-04-02,8.899999618530273,8.680000305175781,8.770000457763672,8.710000038146973,16487838.0,8.450736999511719
2018-04-03,8.640000343322754,8.430000305175781,8.59000015258789,8.550000190734863,9450287.0,8.295498847961426
2018-04-04,8.640000343322754,8.479999542236328,8.550000190734863,8.5,8546341.0,8.246987342834473
2018-04-09,8.520000457763672,8.319999694824219,8.479999542236328,8.449999809265137,8422070.0,8.19847583770752
2018-04-10,8.65999984741211,8.479999542236328,8.520000457763672,8.630000114440918,11465520.0,8.373117446899414
2018-04-11,8.6899995803833,8.59000015258789,8.649999618530273,8.609999656677246,8869352.0,8.353713035583496
2018-04-12,8.5600004196167,8.40999984741211,8.5600004196167,8.449999809265137,11913993.0,8.19847583770752
2018-04-13,8.8100004196167,8.449999809265137,8.489999771118164,8.609999656677246,18315500.0,8.353713035583496
2018-04-16,8.649999618530273,8.350000381469727,8.5,8.430000305175781,12217925.0,8.179071426391602
2018-04-17,8.5,8.1899995803833,8.420000076293945,8.220000267028809,11051877.0,7.975322246551514
2018-04-18,8.380000114440918,8.100000381469727,8.260000228881836,8.270000457763672,8394909.0,8.023834228515625
2018-04-19,8.319999694824219,8.239999771118164,8.289999961853027,8.279999732971191,7266916.0,8.03353500366211
2018-04-20,8.260000228881836,8.010000228881836,8.239999771118164,8.020000457763672,9875100.0,7.781275749206543
2018-04-23,8.170000076293945,7.960000038146973,7.960000038146973,8.100000381469727,8147985.0,7.858893871307373
2018-04-24,8.579999923706055,8.170000076293945,8.180000305175781,8.5,20943208.0,8.246987342834473
2018-04-25,8.539999961853027,8.390000343322754,8.390000343322754,8.520000457763672,11274828.0,8.26639175415039
2018-04-26,8.640000343322754,8.430000305175781,8.489999771118164,8.470000267028809,14082500.0,8.217881202697754
2018-04-27,8.369999885559082,7.690000057220459,8.359999656677246,8.029999732971191,26728034.0,7.7909770011901855
2018-05-02,7.940000057220459,7.590000152587891,7.909999847412109,7.659999847412109,20344997.0,7.431990623474121
2018-05-03,7.739999771118164,7.610000133514404,7.639999866485596,7.71999979019165,8089307.0,7.490204811096191
2018-05-04,7.869999885559082,7.670000076293945,7.71999979019165,7.769999980926514,8254811.0,7.5387163162231445
2018-05-07,7.809999942779541,7.690000057220459,7.78000020980835,7.789999961853027,9018489.0,7.558121204376221
2018-05-08,7.809999942779541,7.739999771118164,7.789999961853027,7.789999961853027,7552479.0,7.558121204376221
2018-05-09,7.880000114440918,7.739999771118164,7.789999961853027,7.829999923706055,8930301.0,7.596930503845215
2018-05-10,7.889999866485596,7.739999771118164,7.880000114440918,7.789999961853027,6630807.0,7.558121204376221
2018-05-11,7.800000190734863,7.670000076293945,7.78000020980835,7.699999809265137,8387777.0,7.470800399780273
2018-05-14,7.739999771118164,7.619999885559082,7.650000095367432,7.659999847412109,5308705.0,7.431990623474121
2018-05-15,7.710000038146973,7.599999904632568,7.679999828338623,7.710000038146973,6254833.0,7.480502605438232
2018-05-16,7.679999828338623,7.610000133514404,7.670000076293945,7.619999885559082,5577494.0,7.393181800842285
2018-05-17,7.679999828338623,7.619999885559082,7.630000114440918,7.639999866485596,4295924.0,7.412585735321045
2018-05-18,7.670000076293945,7.579999923706055,7.610000133514404,7.659999847412109,6052472.0,7.431990623474121
2018-05-21,7.820000171661377,7.690000057220459,7.690000057220459,7.800000190734863,8675149.0,7.567823886871338
2018-05-22,7.820000171661377,7.710000038146973,7.820000171661377,7.769999980926514,6082944.0,7.5387163162231445
2018-05-23,7.78000020980835,7.659999847412109,7.769999980926514,7.670000076293945,5810790.0,7.441693305969238
2018-05-24,7.809999942779541,7.650000095367432,7.670000076293945,7.739999771118164,8530844.0,7.509609699249268
2018-05-25,7.670000076293945,7.510000228881836,7.670000076293945,7.539999961853027,5445200.0,7.391965866088867
2018-05-28,7.550000190734863,7.369999885559082,7.510000228881836,7.409999847412109,6189057.0,7.264517784118652
2018-05-29,7.440000057220459,7.320000171661377,7.369999885559082,7.329999923706055,5992293.0,7.186088562011719
2018-05-30,7.25,6.909999847412109,7.25,6.949999809265137,10562555.0,6.813549041748047
2018-05-31,7.090000152587891,6.949999809265137,6.949999809265137,7.019999980926514,5605375.0,6.882174968719482
2018-06-01,7.099999904632568,6.880000114440918,6.989999771118164,6.929999828338623,7247140.0,6.793941974639893
2018-06-04,7.010000228881836,6.820000171661377,6.960000038146973,6.840000152587891,6747464.0,6.705708980560303
2018-06-05,6.920000076293945,6.820000171661377,6.820000171661377,6.909999847412109,5385569.0,6.77433443069458
2018-06-06,7.159999847412109,6.889999866485596,6.900000095367432,7.090000152587891,10032361.0,6.950800895690918
2018-06-07,7.130000114440918,6.980000019073486,7.119999885559082,7.019999980926514,5887042.0,6.882174968719482
2018-06-08,7.050000190734863,6.860000133514404,7.019999980926514,6.949999809265137,6056624.0,6.813549041748047
2018-06-11,6.900000095367432,6.769999980926514,6.820000171661377,6.829999923706055,4367981.0,6.6959052085876465
2018-06-12,6.869999885559082,6.710000038146973,6.809999942779541,6.849999904632568,4987471.0,6.715512752532959
2018-06-13,6.809999942779541,6.630000114440918,6.809999942779541,6.659999847412109,6364347.0,6.529242992401123
2018-06-14,6.71999979019165,6.510000228881836,6.650000095367432,6.559999942779541,7151822.0,6.431206226348877
2018-06-15,6.590000152587891,6.300000190734863,6.510000228881836,6.340000152587891,9611690.0,6.215526103973389
2018-06-19,6.150000095367432,5.710000038146973,6.099999904632568,5.710000038146973,15453618.0,5.597894191741943
2018-06-20,5.769999980926514,5.510000228881836,5.630000114440918,5.650000095367432,9882987.0,5.539072513580322
2018-06-21,5.96999979019165,5.610000133514404,5.699999809265137,5.630000114440918,14591047.0,5.519465446472168
2018-06-22,5.789999961853027,5.539999961853027,5.599999904632568,5.75,8211361.0,5.637109279632568
2018-06-25,5.880000114440918,5.739999771118164,5.789999961853027,5.769999980926514,6980992.0,5.656716346740723
2018-06-26,5.820000171661377,5.559999942779541,5.599999904632568,5.809999942779541,5471876.0,5.6959309577941895
2018-06-27,5.880000114440918,5.760000228881836,5.820000171661377,5.800000190734863,5709095.0,5.686127662658691
2018-06-28,5.869999885559082,5.71999979019165,5.849999904632568,5.739999771118164,5208439.0,5.627305030822754
2018-06-29,5.929999828338623,5.699999809265137,5.730000019073486,5.909999847412109,8341499.0,5.7939677238464355
2018-07-02,5.900000095367432,5.670000076293945,5.900000095367432,5.769999980926514,6842128.0,5.656716346740723
2018-07-03,5.800000190734863,5.639999866485596,5.760000228881836,5.789999961853027,6477091.0,5.676323890686035
2018-07-04,5.820000171661377,5.679999828338623,5.769999980926514,5.71999979019165,5763211.0,5.6076979637146
2018-07-05,5.75,5.400000095367432,5.679999828338623,5.409999847412109,8332191.0,5.303784370422363
2018-07-06,5.610000133514404,5.349999904632568,5.400000095367432,5.550000190734863,8766104.0,5.441036224365234
2018-07-09,5.730000019073486,5.570000171661377,5.570000171661377,5.71999979019165,8060282.0,5.6076979637146
2018-07-10,6.110000133514404,5.690000057220459,5.75,5.940000057220459,14003529.0,5.823379039764404
2018-07-11,5.840000152587891,5.639999866485596,5.800000190734863,5.769999980926514,9600081.0,5.656716346740723
2018-07-12,5.909999847412109,5.769999980926514,5.789999961853027,5.880000114440918,8478547.0,5.764556884765625
2018-07-13,5.949999809265137,5.809999942779541,5.880000114440918,5.860000133514404,5769415.0,5.7449493408203125
2018-07-16,5.880000114440918,5.78000020980835,5.860000133514404,5.840000152587891,3654752.0,5.725342273712158
2018-07-17,5.980000019073486,5.769999980926514,5.840000152587891,5.900000095367432,7708549.0,5.7841644287109375
2018-07-18,5.940000057220459,5.829999923706055,5.829999923706055,5.849999904632568,6202174.0,5.7351460456848145
2018-07-19,5.909999847412109,5.78000020980835,5.849999904632568,5.789999961853027,6060991.0,5.676323890686035
2018-07-20,5.869999885559082,5.619999885559082,5.840000152587891,5.829999923706055,7401834.0,5.715538024902344
2018-07-23,6.099999904632568,5.760000228881836,5.829999923706055,6.03000020980835,16589213.0,5.911612033843994
2018-07-24,6.03000020980835,6.03000020980835,6.03000020980835,6.03000020980835,0.0,5.911612033843994
2018-07-25,7.289999961853027,6.610000133514404,6.949999809265137,6.980000019073486,70896338.0,6.842960357666016
2018-07-26,7.599999904632568,6.860000133514404,6.909999847412109,7.460000038146973,76496485.0,7.313536167144775
2018-07-27,8.210000038146973,7.480000019073486,7.960000038146973,8.210000038146973,128637515.0,8.048810958862305
2018-07-30,8.039999961853027,7.389999866485596,7.929999828338623,7.510000228881836,102371249.0,7.362555027008057
2018-07-31,7.46999979019165,7.010000228881836,7.389999866485596,7.179999828338623,67804809.0,7.03903341293335
2018-08-01,7.690000057220459,7.28000020980835,7.440000057220459,7.349999904632568,84285004.0,7.205695629119873
2018-08-02,8.09000015258789,7.170000076293945,7.289999961853027,8.09000015258789,103646120.0,7.931168079376221
2018-08-03,8.010000228881836,7.28000020980835,8.0,7.420000076293945,90085438.0,7.274322032928467
2018-08-06,7.75,7.070000171661377,7.230000019073486,7.429999828338623,62682388.0,7.284124851226807
2018-08-07,7.75,7.130000114440918,7.349999904632568,7.679999828338623,67634085.0,7.529216766357422
2018-08-08,8.100000381469727,7.510000228881836,7.559999942779541,7.690000057220459,80487482.0,7.539021015167236
2018-08-09,7.789999961853027,7.269999980926514,7.5,7.730000019073486,57821841.0,7.578235626220703
2018-08-10,8.050000190734863,7.53000020980835,7.659999847412109,7.75,60672650.0,7.597842693328857
2018-08-13,8.329999923706055,7.579999923706055,7.619999885559082,8.180000305175781,96316888.0,8.019400596618652
2018-08-14,8.1899995803833,7.929999828338623,7.960000038146973,8.119999885559082,67935934.0,7.960578918457031
2018-08-15,8.25,7.769999980926514,8.0600004196167,7.78000020980835,55520119.0,7.627254009246826
2018-08-16,7.730000019073486,7.440000057220459,7.510000228881836,7.489999771118164,43455443.0,7.342947483062744
2018-08-17,7.699999809265137,7.090000152587891,7.570000171661377,7.179999828338623,44996860.0,7.03903341293335
2018-08-20,7.21999979019165,6.75,7.150000095367432,7.119999885559082,36297381.0,6.9802117347717285
2018-08-21,7.460000038146973,7.019999980926514,7.050000190734863,7.360000133514404,41172348.0,7.2154998779296875
2018-08-22,7.320000171661377,7.110000133514404,7.300000190734863,7.130000114440918,27693390.0,6.990015029907227
2018-08-23,7.239999771118164,7.0,7.150000095367432,7.230000019073486,25349993.0,7.088051795959473
2018-08-24,7.639999866485596,7.269999980926514,7.489999771118164,7.28000020980835,47723160.0,7.137070178985596
2018-08-27,7.510000228881836,7.289999961853027,7.300000190734863,7.46999979019165,34385539.0,7.323339939117432
2018-08-28,7.489999771118164,7.309999942779541,7.480000019073486,7.409999847412109,24042466.0,7.264517784118652
2018-08-29,7.590000152587891,7.369999885559082,7.389999866485596,7.440000057220459,27695477.0,7.293929100036621
2018-08-30,7.389999866485596,7.110000133514404,7.360000133514404,7.130000114440918,32235893.0,6.990015029907227
2018-08-31,7.230000019073486,6.960000038146973,7.159999847412109,6.989999771118164,23171844.0,6.852763652801514
2018-09-03,7.090000152587891,6.789999961853027,6.900000095367432,7.050000190734863,18222761.0,6.911586284637451
2018-09-04,7.119999885559082,6.940000057220459,7.0,7.090000152587891,16876642.0,6.950800895690918
2018-09-05,7.110000133514404,6.860000133514404,7.059999942779541,6.869999885559082,16281521.0,6.735119819641113
2018-09-06,6.949999809265137,6.789999961853027,6.800000190734863,6.800000190734863,13368128.0,6.666494369506836
2018-09-07,7.150000095367432,6.690000057220459,6.769999980926514,7.059999942779541,31245362.0,6.921389579772949
2018-09-10,7.28000020980835,6.929999828338623,7.010000228881836,7.019999980926514,31455547.0,6.882174968719482
2018-09-11,7.099999904632568,6.78000020980835,7.0,6.989999771118164,21509133.0,6.852763652801514
2018-09-12,7.119999885559082,6.860000133514404,6.929999828338623,6.989999771118164,18471143.0,6.852763652801514
2018-09-13,7.190000057220459,6.909999847412109,7.090000152587891,7.130000114440918,21069849.0,6.990015029907227
2018-09-14,7.179999828338623,7.03000020980835,7.119999885559082,7.03000020980835,20927247.0,6.891979217529297
2018-09-17,6.929999828338623,6.510000228881836,6.929999828338623,6.510000228881836,23613168.0,6.382188320159912
2018-09-18,7.159999847412109,6.449999809265137,6.5,7.159999847412109,43657508.0,7.019425868988037
2018-09-19,7.659999847412109,7.199999809265137,7.300000190734863,7.460000038146973,79666229.0,7.313536167144775
2018-09-20,7.619999885559082,7.340000152587891,7.449999809265137,7.46999979019165,53919897.0,7.323339939117432
2018-09-21,7.489999771118164,7.340000152587891,7.449999809265137,7.420000076293945,37087482.0,7.274322032928467
2018-09-25,7.510000228881836,7.329999923706055,7.380000114440918,7.389999866485596,28371106.0,7.244910717010498
2018-09-26,7.800000190734863,7.369999885559082,7.420000076293945,7.429999828338623,54028757.0,7.284124851226807
2018-09-27,7.539999961853027,7.300000190734863,7.429999828338623,7.409999847412109,34975009.0,7.264517784118652
2018-09-28,7.590000152587891,7.21999979019165,7.429999828338623,7.480000019073486,38303750.0,7.333143711090088
2018-10-08,7.590000152587891,7.210000038146973,7.289999961853027,7.400000095367432,37446280.0,7.254714012145996
2018-10-09,7.650000095367432,7.360000133514404,7.449999809265137,7.559999942779541,34979282.0,7.4115729331970215
2018-10-10,7.760000228881836,7.480000019073486,7.53000020980835,7.730000019073486,47439199.0,7.578235626220703
2018-10-11,8.5,8.0600004196167,8.109999656677246,8.25,147875597.0,8.08802604675293
2018-10-12,8.3100004196167,7.800000190734863,7.869999885559082,8.149999618530273,86997649.0,7.989988803863525
2018-10-15,8.1899995803833,7.5,8.0,7.570000171661377,69999742.0,7.421377182006836
2018-10-16,7.559999942779541,6.820000171661377,7.559999942779541,6.96999979019165,67333383.0,6.833156585693359
2018-10-17,7.159999847412109,6.880000114440918,7.050000190734863,7.099999904632568,41728975.0,6.960604190826416
2018-10-18,6.96999979019165,6.449999809265137,6.96999979019165,6.539999961853027,39389558.0,6.4115986824035645
2018-10-19,6.699999809265137,6.170000076293945,6.260000228881836,6.590000152587891,33441158.0,6.4606170654296875
2018-10-22,6.980000019073486,6.619999885559082,6.679999828338623,6.96999979019165,39760553.0,6.833156585693359
2018-10-23,7.099999904632568,6.809999942779541,6.909999847412109,6.829999923706055,35466545.0,6.6959052085876465
2018-10-24,7.179999828338623,6.550000190734863,6.789999961853027,7.03000020980835,43720237.0,6.891979217529297
2018-10-25,6.940000057220459,6.639999866485596,6.699999809265137,6.889999866485596,27867027.0,6.754726886749268
2018-10-26,7.070000171661377,6.800000190734863,6.909999847412109,6.860000133514404,22918923.0,6.725316047668457
2018-10-29,6.920000076293945,6.699999809265137,6.860000133514404,6.75,16587577.0,6.617475986480713
2018-10-30,6.869999885559082,6.550000190734863,6.760000228881836,6.800000190734863,23949719.0,6.666494369506836
2018-10-31,7.130000114440918,6.75,6.800000190734863,6.949999809265137,38126288.0,6.813549041748047
2018-11-01,7.329999923706055,6.980000019073486,7.25,7.0,42883199.0,6.862567901611328
2018-11-02,7.170000076293945,7.0,7.070000171661377,7.130000114440918,37845554.0,6.990015029907227
2018-11-05,7.139999866485596,7.0,7.070000171661377,7.110000133514404,26740047.0,6.970407962799072
2018-11-06,7.590000152587891,7.03000020980835,7.079999923706055,7.519999980926514,67098419.0,7.372358798980713
2018-11-07,7.449999809265137,7.300000190734863,7.409999847412109,7.329999923706055,40328436.0,7.186088562011719
2018-11-08,7.460000038146973,7.179999828338623,7.349999904632568,7.199999809265137,28875005.0,7.058640956878662
2018-11-09,7.320000171661377,7.150000095367432,7.179999828338623,7.170000076293945,21336428.0,7.029230117797852
2018-11-12,7.320000171661377,7.099999904632568,7.119999885559082,7.300000190734863,22187945.0,7.156678199768066
2018-11-13,7.489999771118164,7.159999847412109,7.199999809265137,7.400000095367432,37321773.0,7.254714012145996
2018-11-14,7.550000190734863,7.260000228881836,7.329999923706055,7.300000190734863,36672182.0,7.156678199768066
2018-11-15,7.409999847412109,7.210000038146973,7.210000038146973,7.380000114440918,24806817.0,7.235106945037842
2018-11-16,7.590000152587891,7.260000228881836,7.360000133514404,7.440000057220459,44483258.0,7.293929100036621
2018-11-19,7.630000114440918,7.389999866485596,7.449999809265137,7.619999885559082,44368177.0,7.470394611358643
2018-11-20,7.590000152587891,7.269999980926514,7.5,7.300000190734863,35267623.0,7.156678199768066
2018-11-21,7.360000133514404,7.159999847412109,7.190000057220459,7.349999904632568,19238913.0,7.205695629119873
2018-11-22,7.420000076293945,7.21999979019165,7.349999904632568,7.309999942779541,17007581.0,7.166481018066406
2018-11-23,7.369999885559082,6.909999847412109,7.329999923706055,6.909999847412109,26976058.0,6.77433443069458
2018-11-26,7.079999923706055,6.849999904632568,6.900000095367432,6.880000114440918,14624102.0,6.744924068450928
2018-11-27,6.989999771118164,6.789999961853027,6.920000076293945,6.880000114440918,12563747.0,6.744924068450928
2018-11-28,7.03000020980835,6.75,6.900000095367432,7.019999980926514,16579514.0,6.882174968719482
2018-11-29,7.079999923706055,6.78000020980835,7.039999961853027,6.800000190734863,16319306.0,6.666494369506836
2018-11-30,6.889999866485596,6.739999771118164,6.769999980926514,6.880000114440918,9827436.0,6.744924068450928
2018-12-03,7.070000171661377,6.940000057220459,7.039999961853027,7.039999961853027,18666604.0,6.901782035827637
2018-12-04,7.130000114440918,7.010000228881836,7.059999942779541,7.119999885559082,15869039.0,6.9802117347717285
2018-12-05,7.050000190734863,6.940000057220459,7.0,7.0,14074720.0,6.862567901611328
2018-12-06,7.110000133514404,6.960000038146973,7.03000020980835,7.0,14061005.0,6.862567901611328
2018-12-07,7.079999923706055,6.960000038146973,7.0,7.039999961853027,11153972.0,6.901782035827637
2018-12-10,7.019999980926514,6.809999942779541,6.989999771118164,6.869999885559082,12060850.0,6.735119819641113
2018-12-11,6.929999828338623,6.849999904632568,6.860000133514404,6.889999866485596,7371261.0,6.754726886749268
2018-12-12,7.019999980926514,6.900000095367432,6.909999847412109,6.980000019073486,11390683.0,6.842960357666016
2018-12-13,7.380000114440918,6.860000133514404,6.989999771118164,7.300000190734863,52806376.0,7.156678199768066
2018-12-14,7.309999942779541,7.070000171661377,7.239999771118164,7.099999904632568,33125378.0,6.960604190826416
2018-12-17,7.300000190734863,7.099999904632568,7.119999885559082,7.230000019073486,27416640.0,7.088051795959473
2018-12-18,7.21999979019165,7.019999980926514,7.159999847412109,7.079999923706055,18610126.0,6.9409966468811035
2018-12-19,7.110000133514404,6.909999847412109,7.070000171661377,6.940000057220459,14878687.0,6.803745746612549
2018-12-20,6.960000038146973,6.78000020980835,6.940000057220459,6.880000114440918,13054881.0,6.744924068450928
2018-12-21,6.869999885559082,6.710000038146973,6.829999923706055,6.789999961853027,12122062.0,6.65669059753418
2018-12-24,6.849999904632568,6.75,6.800000190734863,6.820000171661377,6688349.0,6.686101913452148
2018-12-25,6.760000228881836,6.519999980926514,6.760000228881836,6.670000076293945,14134746.0,6.539046764373779
2018-12-26,6.699999809265137,6.559999942779541,6.679999828338623,6.599999904632568,8073917.0,6.470420837402344
2018-12-27,6.75,6.420000076293945,6.699999809265137,6.420000076293945,10707947.0,6.293954849243164
2018-12-28,6.539999961853027,6.409999847412109,6.480000019073486,6.480000019073486,6413904.0,6.352777004241943
2019-01-02,6.699999809265137,6.480000019073486,6.489999771118164,6.619999885559082,12429122.0,6.490027904510498
2019-01-03,6.679999828338623,6.570000171661377,6.659999847412109,6.599999904632568,9759321.0,6.470420837402344
2019-01-04,6.769999980926514,6.460000038146973,6.480000019073486,6.739999771118164,19119724.0,6.607671737670898
2019-01-07,6.980000019073486,6.460000038146973,6.480000019073486,6.940000057220459,23781117.0,6.803745746612549
2019-01-08,7.25,6.809999942779541,6.880000114440918,7.010000228881836,28844003.0,6.872371196746826
2019-01-09,7.210000038146973,6.940000057220459,6.940000057220459,7.059999942779541,34179693.0,6.921389579772949
2019-01-10,7.090000152587891,6.860000133514404,7.010000228881836,6.869999885559082,21822625.0,6.735119819641113
2019-01-11,7.050000190734863,6.840000152587891,6.849999904632568,6.96999979019165,17380177.0,6.833156585693359
2019-01-14,7.039999961853027,6.900000095367432,7.0,6.920000076293945,11584905.0,6.784138202667236
2019-01-15,7.039999961853027,6.889999866485596,6.920000076293945,7.0,15272097.0,6.862567901611328
2019-01-16,6.989999771118164,6.840000152587891,6.960000038146973,6.880000114440918,13738587.0,6.744924068450928
2019-01-17,6.920000076293945,6.75,6.889999866485596,6.75,13001075.0,6.617475986480713
2019-01-18,6.940000057220459,6.760000228881836,6.789999961853027,6.869999885559082,13752580.0,6.735119819641113
2019-01-21,6.989999771118164,6.909999847412109,6.96999979019165,6.929999828338623,12986037.0,6.793941974639893
2019-01-22,7.019999980926514,6.849999904632568,6.940000057220459,6.869999885559082,13389936.0,6.735119819641113
2019-01-23,6.889999866485596,6.800000190734863,6.809999942779541,6.860000133514404,8448323.0,6.725316047668457
2019-01-24,6.880000114440918,6.75,6.860000133514404,6.829999923706055,10315234.0,6.6959052085876465
2019-01-25,6.869999885559082,6.789999961853027,6.840000152587891,6.820000171661377,8527119.0,6.686101913452148
2019-01-28,6.869999885559082,6.690000057220459,6.829999923706055,6.710000038146973,10490386.0,6.578261375427246
2019-01-29,6.710000038146973,6.510000228881836,6.710000038146973,6.610000133514404,9762908.0,6.480225086212158
2019-01-30,6.670000076293945,6.539999961853027,6.579999923706055,6.550000190734863,6369618.0,6.421402931213379
2019-01-31,6.619999885559082,6.449999809265137,6.559999942779541,6.46999979019165,8983928.0,6.342972755432129
2019-02-01,6.650000095367432,6.489999771118164,6.53000020980835,6.639999866485596,7964911.0,6.5096354484558105
2019-02-11,6.800000190734863,6.659999847412109,6.690000057220459,6.789999961853027,9525329.0,6.65669059753418
2019-02-12,6.900000095367432,6.75,6.789999961853027,6.849999904632568,14088824.0,6.715512752532959
2019-02-13,6.940000057220459,6.809999942779541,6.849999904632568,6.920000076293945,19193570.0,6.784138202667236
2019-02-14,6.989999771118164,6.880000114440918,6.889999866485596,6.929999828338623,15767050.0,6.793941974639893
2019-02-15,7.019999980926514,6.900000095367432,6.949999809265137,6.920000076293945,14397402.0,6.784138202667236
2019-02-18,7.079999923706055,6.940000057220459,6.940000057220459,7.079999923706055,22844295.0,6.9409966468811035
2019-02-19,7.130000114440918,6.929999828338623,7.03000020980835,7.050000190734863,24575594.0,6.911586284637451
2019-02-20,7.159999847412109,7.0,7.019999980926514,7.099999904632568,22622610.0,6.960604190826416
2019-02-21,7.400000095367432,7.010000228881836,7.059999942779541,7.139999866485596,40681623.0,6.999818801879883
2019-02-22,7.159999847412109,7.019999980926514,7.090000152587891,7.150000095367432,31302626.0,7.009623050689697
2019-02-25,7.539999961853027,7.150000095367432,7.21999979019165,7.449999809265137,57548864.0,7.303732395172119
2019-02-26,7.869999885559082,7.349999904632568,7.449999809265137,7.579999923706055,68531537.0,7.431180477142334
2019-02-27,7.650000095367432,7.389999866485596,7.559999942779541,7.46999979019165,42049367.0,7.323339939117432
2019-02-28,7.980000019073486,7.449999809265137,7.5,7.800000190734863,57476751.0,7.6468610763549805
2019-03-01,8.279999732971191,7.710000038146973,7.78000020980835,8.0,73261825.0,7.842934608459473
2019-03-04,8.350000381469727,7.860000133514404,8.0600004196167,8.170000076293945,76942556.0,8.009596824645996
2019-03-05,8.350000381469727,8.010000228881836,8.079999923706055,8.25,72487272.0,8.08802604675293
2019-03-06,8.25,8.069999694824219,8.1899995803833,8.220000267028809,57762487.0,8.058615684509277
2019-03-07,8.199999809265137,8.039999961853027,8.1899995803833,8.109999656677246,57293518.0,7.950774192810059
2019-03-08,7.989999771118164,7.519999980926514,7.960000038146973,7.559999942779541,56382715.0,7.4115729331970215
2019-03-11,7.849999904632568,7.599999904632568,7.599999904632568,7.840000152587891,31062143.0,7.6860761642456055
2019-03-12,8.149999618530273,7.869999885559082,7.889999866485596,8.029999732971191,47427725.0,7.872345447540283
2019-03-13,8.170000076293945,7.960000038146973,8.020000457763672,8.0,41181312.0,7.842934608459473
2019-03-14,8.329999923706055,7.909999847412109,7.909999847412109,8.09000015258789,60919711.0,7.931168079376221
2019-03-15,8.239999771118164,7.940000057220459,8.069999694824219,8.199999809265137,53840178.0,8.039008140563965
2019-03-18,8.979999542236328,8.15999984741211,8.239999771118164,8.779999732971191,91430639.0,8.607620239257812
2019-03-19,8.9399995803833,8.510000228881836,8.699999809265137,8.890000343322754,69704561.0,8.715460777282715
2019-03-20,9.59000015258789,8.84000015258789,8.989999771118164,9.100000381469727,118265042.0,8.92133903503418
2019-03-21,9.34000015258789,8.899999618530273,9.020000457763672,8.949999809265137,88370091.0,8.774282455444336
2019-03-22,8.90999984741211,8.600000381469727,8.829999923706055,8.789999961853027,53213763.0,8.617424011230469
2019-03-25,9.0600004196167,8.75,8.789999961853027,8.859999656677246,53121293.0,8.686049461364746
2019-03-26,9.25,8.600000381469727,8.819999694824219,9.140000343322754,76837292.0,8.960553169250488
2019-03-27,9.220000267028809,8.800000190734863,9.220000267028809,9.050000190734863,53473296.0,8.872319221496582
2019-03-28,8.960000038146973,8.550000190734863,8.960000038146973,8.579999923706055,51256511.0,8.41154670715332
2019-03-29,8.779999732971191,8.449999809265137,8.649999618530273,8.729999542236328,37607057.0,8.558602333068848
2019-04-01,9.15999984741211,8.710000038146973,8.720000267028809,9.09000015258789,58447414.0,8.911534309387207
2019-04-02,9.449999809265137,8.979999542236328,9.100000381469727,9.329999923706055,79618443.0,9.146821975708008
2019-04-03,9.399999618530273,9.140000343322754,9.229999542236328,9.270000457763672,50887906.0,9.088001251220703
2019-04-04,9.479999542236328,9.180000305175781,9.289999961853027,9.1899995803833,52645888.0,9.009570121765137
2019-04-08,9.399999618530273,9.029999732971191,9.210000038146973,9.380000114440918,56889608.0,9.195840835571289
2019-04-09,9.329999923706055,9.0600004196167,9.300000190734863,9.1899995803833,37469809.0,9.009570121765137
2019-04-10,9.210000038146973,9.029999732971191,9.09000015258789,9.050000190734863,31638585.0,8.872319221496582
2019-04-11,9.149999618530273,8.829999923706055,9.029999732971191,8.829999923706055,32926809.0,8.656639099121094
2019-04-12,8.869999885559082,8.65999984741211,8.84000015258789,8.789999961853027,23880353.0,8.617424011230469
2019-04-15,8.949999809265137,8.640000343322754,8.90999984741211,8.670000076293945,23429111.0,8.499780654907227
2019-04-16,9.0,8.600000381469727,8.65999984741211,8.989999771118164,24258582.0,8.813496589660645
2019-04-17,9.149999618530273,8.930000305175781,8.979999542236328,9.0,26344242.0,8.823301315307617
2019-04-18,9.180000305175781,8.90999984741211,8.949999809265137,9.130000114440918,36456230.0,8.950748443603516
2019-04-19,9.350000381469727,9.0600004196167,9.15999984741211,9.210000038146973,51883856.0,9.029178619384766
2019-04-22,9.289999961853027,8.850000381469727,9.220000267028809,8.899999618530273,36266392.0,8.725264549255371
2019-04-23,8.890000343322754,8.59000015258789,8.880000114440918,8.640000343322754,25417269.0,8.470369338989258
2019-04-24,8.720000267028809,8.5,8.670000076293945,8.680000305175781,17302882.0,8.509584426879883
2019-04-25,8.6899995803833,8.15999984741211,8.6899995803833,8.15999984741211,27686543.0,7.99979305267334
2019-04-26,8.279999732971191,8.100000381469727,8.130000114440918,8.180000305175781,17580688.0,8.019400596618652
2019-05-06,7.25,6.769999980926514,7.25,6.889999866485596,23406313.0,6.754726886749268
2019-05-07,7.03000020980835,6.809999942779541,6.920000076293945,6.960000038146973,12375528.0,6.823352813720703
2019-05-08,7.03000020980835,6.71999979019165,6.71999979019165,6.900000095367432,12101940.0,6.764531135559082
2019-05-09,7.199999809265137,6.820000171661377,6.820000171661377,7.070000171661377,19981402.0,6.9311933517456055
2019-05-10,7.28000020980835,6.949999809265137,7.150000095367432,7.28000020980835,23491424.0,7.137070178985596
2019-05-13,7.28000020980835,7.130000114440918,7.130000114440918,7.159999847412109,12919595.0,7.019425868988037
2019-05-14,7.349999904632568,7.050000190734863,7.099999904632568,7.21999979019165,12780593.0,7.078248023986816
2019-05-15,7.309999942779541,7.190000057220459,7.239999771118164,7.300000190734863,16973496.0,7.156678199768066
2019-05-16,7.590000152587891,7.230000019073486,7.28000020980835,7.389999866485596,25968554.0,7.244910717010498
2019-05-17,7.429999828338623,7.059999942779541,7.400000095367432,7.110000133514404,18290467.0,6.970407962799072
2019-05-20,7.159999847412109,6.96999979019165,7.110000133514404,7.119999885559082,10853931.0,6.9802117347717285
2019-05-21,7.380000114440918,7.110000133514404,7.119999885559082,7.309999942779541,15269729.0,7.166481018066406
2019-05-22,7.300000190734863,7.110000133514404,7.269999980926514,7.179999828338623,13369849.0,7.03903341293335
2019-05-23,7.269999980926514,7.050000190734863,7.099999904632568,7.079999923706055,11106720.0,6.9409966468811035
2019-05-24,7.139999866485596,7.010000228881836,7.050000190734863,7.059999942779541,6422850.0,6.921389579772949
2019-05-27,7.190000057220459,7.039999961853027,7.070000171661377,7.190000057220459,10374651.0,7.048837184906006
2019-05-28,7.25,7.110000133514404,7.179999828338623,7.130000114440918,11929088.0,6.990015029907227
2019-05-29,7.21999979019165,7.090000152587891,7.099999904632568,7.150000095367432,8135542.0,7.009623050689697
2019-05-30,7.179999828338623,7.010000228881836,7.150000095367432,7.070000171661377,7671017.0,6.9311933517456055
2019-05-31,6.849999904632568,6.400000095367432,6.760000228881836,6.789999961853027,27992683.0,6.65669059753418
2019-06-03,6.829999923706055,6.670000076293945,6.769999980926514,6.730000019073486,10997000.0,6.597868919372559
2019-06-04,6.739999771118164,6.599999904632568,6.71999979019165,6.610000133514404,7905074.0,6.480225086212158
2019-06-05,6.699999809265137,6.610000133514404,6.679999828338623,6.619999885559082,5621761.0,6.490027904510498
2019-06-06,6.659999847412109,6.349999904632568,6.639999866485596,6.400000095367432,10168479.0,6.27434778213501
2019-06-10,6.510000228881836,6.400000095367432,6.400000095367432,6.5,6203717.0,6.372384071350098
2019-06-11,6.849999904632568,6.539999961853027,6.539999961853027,6.840000152587891,17833731.0,6.705708980560303
2019-06-12,6.96999979019165,6.78000020980835,6.800000190734863,6.809999942779541,13187781.0,6.676297664642334
2019-06-13,6.860000133514404,6.760000228881836,6.800000190734863,6.840000152587891,7848381.0,6.705708980560303
2019-06-14,7.519999980926514,6.78000020980835,6.860000133514404,7.130000114440918,37113724.0,6.990015029907227
2019-06-17,7.599999904632568,6.510000228881836,6.889999866485596,7.460000038146973,37143560.0,7.313536167144775
2019-06-18,7.869999885559082,7.449999809265137,7.5,7.480000019073486,42662631.0,7.333143711090088
2019-06-19,8.079999923706055,7.440000057220459,7.590000152587891,7.900000095367432,51126317.0,7.744897842407227
2019-06-20,7.849999904632568,7.579999923706055,7.710000038146973,7.739999771118164,36011410.0,7.665666103363037
2019-06-21,7.820000171661377,7.610000133514404,7.730000019073486,7.659999847412109,30287740.0,7.586434364318848
2019-06-24,7.670000076293945,7.53000020980835,7.650000095367432,7.590000152587891,18168391.0,7.517107009887695
2019-06-25,7.840000152587891,7.53000020980835,7.610000133514404,7.650000095367432,29531880.0,7.576530456542969
2019-06-26,7.579999923706055,7.400000095367432,7.550000190734863,7.489999771118164,20961724.0,7.41806697845459
2019-06-27,7.650000095367432,7.440000057220459,7.559999942779541,7.550000190734863,20715192.0,7.4774909019470215
2019-06-28,7.760000228881836,7.460000038146973,7.53000020980835,7.599999904632568,20890797.0,7.527010440826416
2019-07-01,7.900000095367432,7.619999885559082,7.659999847412109,7.75,25656730.0,7.675570011138916
2019-07-02,7.849999904632568,7.650000095367432,7.690000057220459,7.679999828338623,16466410.0,7.6062421798706055
2019-07-03,7.71999979019165,7.409999847412109,7.679999828338623,7.440000057220459,18194215.0,7.368547439575195
2019-07-04,7.599999904632568,7.449999809265137,7.480000019073486,7.46999979019165,11784809.0,7.398259162902832
2019-07-05,7.5,7.420000076293945,7.46999979019165,7.46999979019165,6952990.0,7.398259162902832
2019-07-08,7.489999771118164,7.070000171661377,7.46999979019165,7.070000171661377,16688481.0,7.002100944519043
2019-07-09,7.139999866485596,7.039999961853027,7.070000171661377,7.099999904632568,7592297.0,7.03181266784668
2019-07-10,7.159999847412109,6.96999979019165,7.099999904632568,7.019999980926514,8051131.0,6.95258092880249
2019-07-11,7.289999961853027,7.010000228881836,7.039999961853027,7.119999885559082,13924260.0,7.0516204833984375
2019-07-12,7.190000057220459,7.070000171661377,7.099999904632568,7.139999866485596,8324964.0,7.071428298950195
2019-07-15,7.210000038146973,7.010000228881836,7.139999866485596,7.150000095367432,9212373.0,7.081332683563232
2019-07-16,7.179999828338623,7.110000133514404,7.179999828338623,7.150000095367432,5504178.0,7.081332683563232
2019-07-17,7.519999980926514,7.099999904632568,7.119999885559082,7.449999809265137,25751992.0,7.378450870513916
2019-07-18,7.570000171661377,7.329999923706055,7.340000152587891,7.449999809265137,19013140.0,7.378450870513916
2019-07-19,7.710000038146973,7.420000076293945,7.420000076293945,7.579999923706055,18194944.0,7.507202625274658
2019-07-22,7.670000076293945,7.300000190734863,7.670000076293945,7.349999904632568,13971397.0,7.279411315917969
2019-07-23,7.429999828338623,7.199999809265137,7.429999828338623,7.239999771118164,18759259.0,7.170467853546143
2019-07-24,7.309999942779541,7.170000076293945,7.25,7.21999979019165,12785502.0,7.150660037994385
2019-07-25,7.21999979019165,7.059999942779541,7.210000038146973,7.110000133514404,15881620.0,7.041716575622559
2019-07-26,7.420000076293945,7.059999942779541,7.119999885559082,7.409999847412109,26689101.0,7.3388352394104
2019-07-29,7.449999809265137,7.25,7.320000171661377,7.309999942779541,16060658.0,7.239795684814453
2019-07-30,7.340000152587891,7.21999979019165,7.309999942779541,7.230000019073486,14168962.0,7.160563945770264
2019-07-31,7.159999847412109,7.03000020980835,7.130000114440918,7.079999923706055,16635448.0,7.012004375457764
2019-08-01,7.150000095367432,7.019999980926514,7.050000190734863,7.079999923706055,8566934.0,7.012004375457764
2019-08-02,7.0,6.880000114440918,6.949999809265137,6.949999809265137,8851557.0,6.88325309753418
2019-08-05,6.989999771118164,6.849999904632568,6.940000057220459,6.860000133514404,7144650.0,6.794117450714111
2019-08-06,6.739999771118164,6.46999979019165,6.699999809265137,6.579999923706055,15004555.0,6.516806602478027
2019-08-07,6.659999847412109,6.539999961853027,6.630000114440918,6.579999923706055,6588261.0,6.516806602478027
2019-08-08,6.670000076293945,6.599999904632568,6.610000133514404,6.610000133514404,6655186.0,6.546518802642822
2019-08-09,6.670000076293945,6.480000019073486,6.650000095367432,6.480000019073486,6148174.0,6.41776704788208
2019-08-12,6.610000133514404,6.480000019073486,6.5,6.610000133514404,4909663.0,6.546518802642822
2019-08-13,6.579999923706055,6.5,6.579999923706055,6.570000171661377,3842171.0,6.506902694702148
2019-08-14,6.659999847412109,6.559999942779541,6.639999866485596,6.559999942779541,5031031.0,6.4969987869262695
2019-08-15,6.889999866485596,6.360000133514404,6.400000095367432,6.679999828338623,10287245.0,6.615846157073975
2019-08-16,6.75,6.639999866485596,6.659999847412109,6.710000038146973,8143049.0,6.6455583572387695
2019-08-19,6.829999923706055,6.679999828338623,6.730000019073486,6.820000171661377,11206190.0,6.754501819610596
2019-08-20,6.96999979019165,6.78000020980835,6.820000171661377,6.889999866485596,11007000.0,6.823829174041748
2019-08-21,6.929999828338623,6.820000171661377,6.860000133514404,6.829999923706055,7262282.0,6.764405727386475
2019-08-22,6.909999847412109,6.800000190734863,6.860000133514404,6.909999847412109,7296568.0,6.843636989593506
2019-08-23,6.889999866485596,6.800000190734863,6.869999885559082,6.800000190734863,6563430.0,6.734694004058838
2019-08-26,6.739999771118164,6.579999923706055,6.579999923706055,6.699999809265137,6945046.0,6.635653972625732
2019-08-27,6.840000152587891,6.71999979019165,6.71999979019165,6.829999923706055,7804239.0,6.764405727386475
2019-08-28,6.840000152587891,6.769999980926514,6.829999923706055,6.78000020980835,5385458.0,6.71488618850708
2019-08-29,6.809999942779541,6.75,6.800000190734863,6.75,5083192.0,6.685173988342285
2019-08-30,6.800000190734863,6.619999885559082,6.800000190734863,6.659999847412109,7353385.0,6.596038341522217
2019-09-02,6.829999923706055,6.659999847412109,6.679999828338623,6.820000171661377,7991550.0,6.754501819610596
2019-09-03,6.980000019073486,6.800000190734863,6.820000171661377,6.980000019073486,17225824.0,6.912965297698975
2019-09-04,7.190000057220459,6.949999809265137,7.0,7.170000076293945,28651259.0,7.10114049911499
2019-09-05,7.199999809265137,7.070000171661377,7.159999847412109,7.119999885559082,22739289.0,7.0516204833984375
2019-09-06,7.21999979019165,7.050000190734863,7.139999866485596,7.130000114440918,13754230.0,7.061524391174316
2019-09-09,7.190000057220459,7.110000133514404,7.179999828338623,7.179999828338623,13160374.0,7.111043930053711
2019-09-10,7.239999771118164,7.150000095367432,7.179999828338623,7.199999809265137,14016128.0,7.130852222442627
2019-09-11,7.420000076293945,7.21999979019165,7.239999771118164,7.25,23299299.0,7.18037223815918
2019-09-12,7.429999828338623,7.210000038146973,7.260000228881836,7.320000171661377,20805206.0,7.24970006942749
2019-09-16,7.320000171661377,7.179999828338623,7.28000020980835,7.199999809265137,14118140.0,7.130852222442627
2019-09-17,7.329999923706055,7.059999942779541,7.300000190734863,7.130000114440918,15194840.0,7.061524391174316
2019-09-18,7.309999942779541,7.050000190734863,7.119999885559082,7.230000019073486,15268328.0,7.160563945770264
2019-09-19,7.28000020980835,7.150000095367432,7.269999980926514,7.239999771118164,10557698.0,7.170467853546143
2019-09-20,7.400000095367432,7.21999979019165,7.329999923706055,7.260000228881836,20350617.0,7.190276145935059
2019-09-23,7.269999980926514,7.119999885559082,7.21999979019165,7.239999771118164,13546352.0,7.170467853546143
2019-09-24,7.309999942779541,7.179999828338623,7.269999980926514,7.25,9162220.0,7.18037223815918
2019-09-25,7.210000038146973,7.119999885559082,7.210000038146973,7.119999885559082,7062358.0,7.0516204833984375
2019-09-26,7.179999828338623,6.940000057220459,7.170000076293945,6.949999809265137,9313465.0,6.88325309753418
2019-09-27,7.059999942779541,6.949999809265137,7.0,7.0,6407320.0,6.932773113250732
2019-09-30,7.03000020980835,6.940000057220459,7.010000228881836,7.019999980926514,4386083.0,6.95258092880249
2019-10-08,7.150000095367432,6.869999885559082,6.989999771118164,7.150000095367432,11456340.0,7.081332683563232
2019-10-09,7.199999809265137,7.03000020980835,7.070000171661377,7.179999828338623,11889366.0,7.111043930053711
2019-10-10,7.5,7.25,7.369999885559082,7.309999942779541,22923874.0,7.239795684814453
2019-10-11,7.519999980926514,7.28000020980835,7.300000190734863,7.46999979019165,35138875.0,7.398259162902832
2019-10-14,7.420000076293945,7.300000190734863,7.380000114440918,7.400000095367432,28409964.0,7.3289313316345215
2019-10-15,7.429999828338623,7.210000038146973,7.340000152587891,7.349999904632568,17457743.0,7.279411315917969
2019-10-16,7.389999866485596,7.25,7.349999904632568,7.260000228881836,10521679.0,7.190276145935059
2019-10-17,7.269999980926514,7.130000114440918,7.239999771118164,7.150000095367432,9948052.0,7.081332683563232
2019-10-18,7.179999828338623,7.03000020980835,7.159999847412109,7.070000171661377,8777940.0,7.002100944519043
2019-10-21,7.050000190734863,6.960000038146973,7.0,7.010000228881836,6122630.0,6.942677021026611
2019-10-22,7.090000152587891,7.03000020980835,7.059999942779541,7.070000171661377,4054841.0,7.002100944519043
2019-10-23,7.090000152587891,7.0,7.070000171661377,7.010000228881836,4887140.0,6.942677021026611
2019-10-24,7.110000133514404,7.010000228881836,7.099999904632568,7.059999942779541,5841157.0,6.992196559906006
2019-10-25,7.110000133514404,7.019999980926514,7.050000190734863,7.099999904632568,5794022.0,7.03181266784668
2019-10-28,7.039999961853027,6.949999809265137,6.989999771118164,7.03000020980835,10938171.0,6.962485313415527
2019-10-29,7.070000171661377,6.929999828338623,7.070000171661377,6.940000057220459,8058550.0,6.873349189758301
2019-10-30,6.949999809265137,6.760000228881836,6.929999828338623,6.789999961853027,8309769.0,6.724789619445801
2019-10-31,6.820000171661377,6.710000038146973,6.710000038146973,6.75,4498014.0,6.685173988342285
2019-11-01,6.849999904632568,6.739999771118164,6.760000228881836,6.840000152587891,4041347.0,6.7743096351623535
2019-11-04,6.940000057220459,6.860000133514404,6.869999885559082,6.889999866485596,5674333.0,6.823829174041748
2019-11-05,7.0,6.869999885559082,6.929999828338623,6.960000038146973,6437340.0,6.893157005310059
2019-11-06,6.949999809265137,6.880000114440918,6.949999809265137,6.900000095367432,4976735.0,6.833733558654785
2019-11-07,6.960000038146973,6.889999866485596,6.929999828338623,6.920000076293945,4152774.0,6.853541374206543
2019-11-08,7.019999980926514,6.900000095367432,6.960000038146973,6.909999847412109,4780072.0,6.843636989593506
2019-11-11,6.900000095367432,6.75,6.880000114440918,6.769999980926514,5220633.0,6.704981803894043
2019-11-12,6.840000152587891,6.670000076293945,6.769999980926514,6.829999923706055,6019283.0,6.764405727386475
2019-11-13,6.809999942779541,6.71999979019165,6.760000228881836,6.75,3453450.0,6.685173988342285
2019-11-14,6.909999847412109,6.760000228881836,6.789999961853027,6.820000171661377,5233094.0,6.754501819610596
2019-11-15,6.820000171661377,6.650000095367432,6.800000190734863,6.659999847412109,5271052.0,6.596038341522217
2019-11-18,6.710000038146973,6.639999866485596,6.670000076293945,6.690000057220459,3257775.0,6.6257500648498535
2019-11-19,6.829999923706055,6.690000057220459,6.690000057220459,6.820000171661377,6410175.0,6.754501819610596
2019-11-20,6.809999942779541,6.690000057220459,6.809999942779541,6.730000019073486,5138585.0,6.665366172790527
2019-11-21,6.769999980926514,6.679999828338623,6.769999980926514,6.699999809265137,4470941.0,6.635653972625732
2019-11-22,6.75,6.579999923706055,6.699999809265137,6.659999847412109,6272934.0,6.596038341522217
2019-11-25,6.940000057220459,6.650000095367432,6.670000076293945,6.900000095367432,16092038.0,6.833733558654785
2019-11-26,6.880000114440918,6.760000228881836,6.880000114440918,6.820000171661377,10532806.0,6.754501819610596
2019-11-27,6.909999847412109,6.789999961853027,6.829999923706055,6.829999923706055,7784347.0,6.764405727386475
2019-11-28,6.909999847412109,6.809999942779541,6.840000152587891,6.849999904632568,8217696.0,6.784213542938232
2019-11-29,6.849999904632568,6.699999809265137,6.849999904632568,6.75,5906937.0,6.685173988342285
2019-12-02,6.860000133514404,6.760000228881836,6.789999961853027,6.820000171661377,5774181.0,6.754501819610596
2019-12-03,6.840000152587891,6.71999979019165,6.829999923706055,6.829999923706055,5586675.0,6.764405727386475
2019-12-04,6.820000171661377,6.769999980926514,6.769999980926514,6.820000171661377,4491367.0,6.754501819610596
2019-12-05,6.860000133514404,6.789999961853027,6.809999942779541,6.829999923706055,6042119.0,6.764405727386475
2019-12-06,6.869999885559082,6.829999923706055,6.829999923706055,6.869999885559082,6356113.0,6.80402135848999
2019-12-09,6.949999809265137,6.829999923706055,6.829999923706055,6.949999809265137,11047993.0,6.88325309753418
2019-12-10,6.949999809265137,6.889999866485596,6.900000095367432,6.929999828338623,7252857.0,6.863445281982422
2019-12-11,6.989999771118164,6.900000095367432,6.909999847412109,6.909999847412109,8668813.0,6.843636989593506
2019-12-12,7.050000190734863,6.880000114440918,6.920000076293945,6.989999771118164,12886902.0,6.922868728637695
2019-12-13,7.150000095367432,7.0,7.150000095367432,7.050000190734863,16104573.0,6.982293128967285
2019-12-16,7.150000095367432,7.03000020980835,7.059999942779541,7.139999866485596,12799809.0,7.071428298950195
2019-12-17,7.199999809265137,7.110000133514404,7.110000133514404,7.159999847412109,13478296.0,7.091236114501953
2019-12-18,7.190000057220459,7.099999904632568,7.170000076293945,7.110000133514404,10376985.0,7.041716575622559
2019-12-19,7.179999828338623,7.099999904632568,7.110000133514404,7.150000095367432,9479685.0,7.081332683563232
2019-12-20,7.190000057220459,7.03000020980835,7.170000076293945,7.03000020980835,9041665.0,6.962485313415527
2019-12-23,7.119999885559082,6.96999979019165,7.050000190734863,6.980000019073486,9066454.0,6.912965297698975
2019-12-24,7.199999809265137,6.96999979019165,6.980000019073486,7.199999809265137,18211821.0,7.130852222442627
2019-12-25,7.170000076293945,7.059999942779541,7.150000095367432,7.130000114440918,13235720.0,7.061524391174316
2019-12-26,7.170000076293945,7.099999904632568,7.119999885559082,7.159999847412109,11255103.0,7.091236114501953
2019-12-27,7.199999809265137,7.110000133514404,7.159999847412109,7.139999866485596,12181697.0,7.071428298950195
2019-12-30,7.260000228881836,7.110000133514404,7.139999866485596,7.239999771118164,19442102.0,7.170467853546143
2019-12-31,7.409999847412109,7.210000038146973,7.230000019073486,7.329999923706055,24805131.0,7.259603500366211
2020-01-02,7.489999771118164,7.340000152587891,7.349999904632568,7.389999866485596,22403210.0,7.319027423858643
2020-01-03,7.429999828338623,7.340000152587891,7.409999847412109,7.380000114440918,15359058.0,7.309123516082764
2020-01-06,7.389999866485596,7.300000190734863,7.320000171661377,7.340000152587891,17127479.0,7.269507884979248
2020-01-07,7.449999809265137,7.340000152587891,7.380000114440918,7.389999866485596,13130927.0,7.319027423858643
2020-01-08,7.440000057220459,7.440000057220459,7.440000057220459,7.440000057220459,25609811.0,7.368547439575195
2020-01-09,7.539999961853027,7.420000076293945,7.449999809265137,7.449999809265137,19283347.0,7.378450870513916
2020-01-10,7.5,7.349999904632568,7.480000019073486,7.409999847412109,15490913.0,7.3388352394104
2020-01-13,7.389999866485596,7.389999866485596,7.389999866485596,7.389999866485596,11154691.0,7.319027423858643
2020-01-14,7.380000114440918,7.380000114440918,7.380000114440918,7.380000114440918,10434495.0,7.309123516082764
2020-01-15,7.380000114440918,7.260000228881836,7.380000114440918,7.289999961853027,10737364.0,7.219987869262695
2020-01-16,7.340000152587891,7.230000019073486,7.320000171661377,7.239999771118164,7308535.0,7.170467853546143
2020-01-17,7.519999980926514,7.28000020980835,7.360000133514404,7.429999828338623,30893381.0,7.358643054962158
2020-01-20,7.429999828338623,7.309999942779541,7.420000076293945,7.409999847412109,12395517.0,7.3388352394104
2020-01-21,7.400000095367432,7.210000038146973,7.389999866485596,7.230000019073486,14288274.0,7.160563945770264
2020-01-22,7.210000038146973,7.039999961853027,7.199999809265137,7.159999847412109,11100895.0,7.091236114501953
2020-01-23,7.150000095367432,6.860000133514404,7.130000114440918,6.920000076293945,14143731.0,6.853541374206543
2020-02-03,6.230000019073486,6.230000019073486,6.230000019073486,6.230000019073486,2779300.0,6.170167922973633
2020-02-04,6.090000152587891,5.690000057220459,5.690000057220459,5.980000019073486,27602315.0,5.9225687980651855
2020-02-05,6.210000038146973,5.980000019073486,6.010000228881836,6.079999923706055,18312951.0,6.021608352661133
2020-02-06,6.239999771118164,6.0,6.119999885559082,6.210000038146973,19369120.0,6.150360107421875
2020-02-07,6.349999904632568,6.170000076293945,6.21999979019165,6.329999923706055,15916054.0,6.26920747756958
2020-02-10,6.889999866485596,6.25,6.289999961853027,6.690000057220459,24652559.0,6.6257500648498535
2020-02-11,6.71999979019165,6.53000020980835,6.71999979019165,6.599999904632568,15288190.0,6.536614418029785
2020-02-12,6.639999866485596,6.559999942779541,6.570000171661377,6.630000114440918,10574080.0,6.56632661819458
2020-02-13,6.739999771118164,6.570000171661377,6.619999885559082,6.659999847412109,10841261.0,6.596038341522217
2020-02-14,6.769999980926514,6.610000133514404,6.630000114440918,6.710000038146973,13232764.0,6.6455583572387695
2020-02-17,6.909999847412109,6.670000076293945,6.679999828338623,6.860000133514404,19505077.0,6.794117450714111
2020-02-18,6.849999904632568,6.739999771118164,6.849999904632568,6.809999942779541,14448955.0,6.744597434997559
2020-02-19,6.900000095367432,6.769999980926514,6.809999942779541,6.849999904632568,16110174.0,6.784213542938232
2020-02-20,7.110000133514404,6.78000020980835,6.840000152587891,6.96999979019165,22918297.0,6.9030609130859375
2020-02-21,7.079999923706055,6.900000095367432,6.900000095367432,6.96999979019165,19413708.0,6.9030609130859375
2020-02-24,7.090000152587891,6.920000076293945,6.949999809265137,7.059999942779541,19773820.0,6.992196559906006
2020-02-25,6.949999809265137,6.650000095367432,6.929999828338623,6.909999847412109,22321445.0,6.843636989593506
2020-02-26,7.179999828338623,6.75,6.800000190734863,6.980000019073486,35312553.0,6.912965297698975
2020-02-27,7.269999980926514,7.0,7.150000095367432,7.039999961853027,40784469.0,6.972388744354248
2020-02-28,7.119999885559082,6.730000019073486,6.880000114440918,6.75,31796945.0,6.685173988342285
2020-03-02,7.349999904632568,6.820000171661377,6.880000114440918,7.300000190734863,55109959.0,7.229892253875732
2020-03-03,7.489999771118164,7.159999847412109,7.449999809265137,7.320000171661377,55071716.0,7.24970006942749
2020-03-04,7.449999809265137,7.21999979019165,7.21999979019165,7.429999828338623,38061049.0,7.358643054962158
2020-03-05,7.53000020980835,7.349999904632568,7.5,7.389999866485596,35421378.0,7.319027423858643
2020-03-06,7.320000171661377,7.150000095367432,7.289999961853027,7.21999979019165,25813604.0,7.150660037994385
2020-03-09,7.159999847412109,6.860000133514404,7.090000152587891,6.880000114440918,25177288.0,6.813925743103027
2020-03-10,7.039999961853027,6.739999771118164,6.760000228881836,7.010000228881836,20815367.0,6.942677021026611
2020-03-11,7.070000171661377,6.889999866485596,7.039999961853027,6.909999847412109,17874391.0,6.843636989593506
2020-03-12,6.929999828338623,6.659999847412109,6.829999923706055,6.730000019073486,18188260.0,6.665366172790527
2020-03-13,6.710000038146973,6.320000171661377,6.409999847412109,6.630000114440918,16166060.0,6.56632661819458
2020-03-16,6.769999980926514,6.420000076293945,6.690000057220459,6.449999809265137,14403797.0,6.388054847717285
2020-03-17,6.539999961853027,6.210000038146973,6.429999828338623,6.420000076293945,15351907.0,6.358343124389648
2020-03-18,6.590000152587891,6.289999961853027,6.46999979019165,6.320000171661377,14000636.0,6.259303569793701
2020-03-19,6.380000114440918,6.210000038146973,6.320000171661377,6.329999923706055,12314796.0,6.26920747756958
2020-03-20,6.679999828338623,6.360000133514404,6.389999866485596,6.570000171661377,17106417.0,6.506902694702148
2020-03-23,6.71999979019165,6.329999923706055,6.429999828338623,6.590000152587891,19691804.0,6.526710510253906
2020-03-24,6.75,6.590000152587891,6.699999809265137,6.71999979019165,17528664.0,6.65546178817749
2020-03-25,6.829999923706055,6.650000095367432,6.829999923706055,6.730000019073486,18229037.0,6.665366172790527
2020-03-26,6.71999979019165,6.539999961853027,6.71999979019165,6.559999942779541,11651126.0,6.4969987869262695
2020-03-27,6.75,6.570000171661377,6.650000095367432,6.639999866485596,14025375.0,6.576230049133301
2020-03-30,6.679999828338623,6.480000019073486,6.559999942779541,6.630000114440918,10219740.0,6.56632661819458
2020-03-31,6.710000038146973,6.579999923706055,6.699999809265137,6.590000152587891,8129661.0,6.526710510253906
2020-04-01,6.71999979019165,6.550000190734863,6.550000190734863,6.570000171661377,9660747.0,6.506902694702148
2020-04-02,6.630000114440918,6.510000228881836,6.579999923706055,6.619999885559082,7575431.0,6.556422233581543
2020-04-03,6.650000095367432,6.53000020980835,6.619999885559082,6.559999942779541,5969550.0,6.4969987869262695
2020-04-07,6.849999904632568,6.610000133514404,6.670000076293945,6.809999942779541,21402594.0,6.744597434997559
2020-04-08,7.019999980926514,6.809999942779541,6.829999923706055,7.019999980926514,27912114.0,6.95258092880249
2020-04-09,7.059999942779541,6.900000095367432,7.059999942779541,6.949999809265137,16061104.0,6.88325309753418
2020-04-10,6.980000019073486,6.809999942779541,6.96999979019165,6.860000133514404,10431312.0,6.794117450714111
2020-04-13,7.079999923706055,6.760000228881836,6.78000020980835,6.960000038146973,14279570.0,6.893157005310059
2020-04-14,6.989999771118164,6.869999885559082,6.96999979019165,6.989999771118164,11513863.0,6.922868728637695
2020-04-15,6.989999771118164,6.829999923706055,6.980000019073486,6.869999885559082,11785064.0,6.80402135848999
2020-04-16,6.889999866485596,6.769999980926514,6.829999923706055,6.829999923706055,9251707.0,6.764405727386475
2020-04-17,7.050000190734863,6.829999923706055,6.829999923706055,6.980000019073486,25090678.0,6.912965297698975
2020-04-20,7.130000114440918,6.900000095367432,6.960000038146973,7.039999961853027,30900994.0,6.972388744354248
2020-04-21,7.03000020980835,6.800000190734863,6.96999979019165,6.980000019073486,19194760.0,6.912965297698975
2020-04-22,7.010000228881836,6.840000152587891,6.869999885559082,7.0,15738725.0,6.932773113250732
2020-04-23,7.050000190734863,6.889999866485596,7.0,6.929999828338623,9336189.0,6.863445281982422
2020-04-24,7.519999980926514,6.900000095367432,6.940000057220459,7.190000057220459,52037216.0,7.120948314666748
2020-04-27,7.360000133514404,7.090000152587891,7.28000020980835,7.210000038146973,32065856.0,7.140756130218506
2020-04-28,6.960000038146973,6.5,6.940000057220459,6.71999979019165,42306199.0,6.65546178817749
2020-04-29,6.949999809265137,6.619999885559082,6.639999866485596,6.889999866485596,21594191.0,6.823829174041748
2020-04-30,7.150000095367432,6.860000133514404,6.889999866485596,7.03000020980835,18882093.0,6.962485313415527
2020-05-06,7.699999809265137,7.0,7.03000020980835,7.630000114440918,65976382.0,7.556722640991211
2020-05-07,7.760000228881836,7.519999980926514,7.599999904632568,7.630000114440918,40823648.0,7.556722640991211
2020-05-08,7.71999979019165,7.420000076293945,7.699999809265137,7.420000076293945,35362741.0,7.3487396240234375
2020-05-11,7.730000019073486,7.460000038146973,7.550000190734863,7.559999942779541,43364495.0,7.4873948097229
2020-05-12,7.670000076293945,7.260000228881836,7.659999847412109,7.340000152587891,34152359.0,7.269507884979248
2020-05-13,7.420000076293945,7.190000057220459,7.300000190734863,7.309999942779541,19723749.0,7.239795684814453
2020-05-14,7.300000190734863,7.130000114440918,7.269999980926514,7.130000114440918,20923531.0,7.061524391174316
2020-05-15,7.320000171661377,7.150000095367432,7.179999828338623,7.269999980926514,19718196.0,7.2001800537109375
2020-05-18,7.889999866485596,7.300000190734863,7.550000190734863,7.409999847412109,74798285.0,7.3388352394104
2020-05-19,7.559999942779541,7.300000190734863,7.369999885559082,7.380000114440918,35228629.0,7.309123516082764
2020-05-20,7.559999942779541,7.179999828338623,7.320000171661377,7.400000095367432,48068665.0,7.3289313316345215
2020-05-21,7.429999828338623,7.21999979019165,7.329999923706055,7.289999961853027,25505721.0,7.219987869262695
2020-05-22,7.360000133514404,7.039999961853027,7.349999904632568,7.050000190734863,25497073.0,6.982293128967285
2020-05-25,7.0,6.789999961853027,6.980000019073486,6.860000133514404,17643276.0,6.794117450714111
2020-05-26,6.96999979019165,6.849999904632568,6.880000114440918,6.929999828338623,11154129.0,6.863445281982422
2020-05-27,6.920000076293945,6.639999866485596,6.920000076293945,6.699999809265137,18936720.0,6.635653972625732
2020-05-28,6.769999980926514,6.599999904632568,6.710000038146973,6.690000057220459,12652186.0,6.6257500648498535
2020-05-29,6.800000190734863,6.610000133514404,6.679999828338623,6.710000038146973,8599767.0,6.6455583572387695
2020-06-01,6.849999904632568,6.730000019073486,6.78000020980835,6.829999923706055,11343149.0,6.764405727386475
2020-06-02,6.909999847412109,6.769999980926514,6.800000190734863,6.820000171661377,15109760.0,6.754501819610596
2020-06-03,6.900000095367432,6.800000190734863,6.829999923706055,6.829999923706055,11194275.0,6.764405727386475
2020-06-04,6.849999904632568,6.75,6.829999923706055,6.78000020980835,9368020.0,6.71488618850708
2020-06-05,6.820000171661377,6.739999771118164,6.760000228881836,6.769999980926514,6217253.0,6.704981803894043
2020-06-08,6.869999885559082,6.78000020980835,6.789999961853027,6.869999885559082,10848951.0,6.80402135848999
2020-06-09,6.980000019073486,6.820000171661377,6.860000133514404,6.940000057220459,12039472.0,6.873349189758301
2020-06-10,7.010000228881836,6.860000133514404,6.940000057220459,6.96999979019165,9577198.0,6.9030609130859375
2020-06-11,7.139999866485596,6.920000076293945,6.96999979019165,7.130000114440918,20960515.0,7.061524391174316
2020-06-12,7.21999979019165,6.96999979019165,7.010000228881836,7.119999885559082,17573740.0,7.0516204833984375
2020-06-15,7.139999866485596,6.96999979019165,7.139999866485596,6.980000019073486,14024597.0,6.912965297698975
2020-06-16,7.139999866485596,6.960000038146973,7.03000020980835,7.059999942779541,12958122.0,6.992196559906006
2020-06-17,7.369999885559082,7.159999847412109,7.230000019073486,7.260000228881836,31423679.0,7.190276145935059
2020-06-18,7.389999866485596,7.039999961853027,7.150000095367432,7.21999979019165,23762284.0,7.150660037994385
2020-06-19,7.239999771118164,7.070000171661377,7.150000095367432,7.079999923706055,18059562.0,7.012004375457764
2020-06-22,7.300000190734863,7.110000133514404,7.119999885559082,7.21999979019165,19778070.0,7.150660037994385
2020-06-23,7.289999961853027,7.139999866485596,7.21999979019165,7.199999809265137,14901910.0,7.130852222442627
2020-06-24,7.230000019073486,7.070000171661377,7.199999809265137,7.070000171661377,13981767.0,7.002100944519043
2020-06-29,7.170000076293945,7.010000228881836,7.050000190734863,7.110000133514404,10427021.0,7.041716575622559
2020-06-30,7.21999979019165,7.070000171661377,7.150000095367432,7.119999885559082,15328311.0,7.0516204833984375
2020-07-01,7.25,7.059999942779541,7.090000152587891,7.21999979019165,23861525.0,7.150660037994385
2020-07-02,7.329999923706055,7.179999828338623,7.190000057220459,7.309999942779541,23937480.0,7.239795684814453
2020-07-03,7.550000190734863,7.260000228881836,7.320000171661377,7.440000057220459,30313932.0,7.368547439575195
2020-07-06,7.949999809265137,7.380000114440918,7.409999847412109,7.849999904632568,52479894.0,7.774609565734863
2020-07-07,8.149999618530273,7.78000020980835,8.0,7.78000020980835,50762648.0,7.705282211303711
2020-07-08,8.029999732971191,7.75,7.78000020980835,7.920000076293945,44037357.0,7.843937397003174
2020-07-09,8.390000343322754,7.78000020980835,7.849999904632568,8.319999694824219,67824431.0,8.240095138549805
2020-07-10,9.149999618530273,8.180000305175781,8.239999771118164,8.8100004196167,94213820.0,8.725390434265137
2020-07-13,9.149999618530273,8.779999732971191,9.0,8.979999542236328,65744941.0,8.893756866455078
2020-07-14,9.550000190734863,8.859999656677246,9.0,9.15999984741211,83576917.0,9.072028160095215
2020-07-15,9.539999961853027,8.5,9.460000038146973,8.5,62162601.0,8.418367385864258
2020-07-16,8.899999618530273,8.279999732971191,8.609999656677246,8.329999923706055,49499349.0,8.25
2020-07-17,8.619999885559082,8.300000190734863,8.449999809265137,8.390000343322754,33121183.0,8.390000343322754
2020-07-20,8.989999771118164,8.510000228881836,8.510000228881836,8.979999542236328,42483570.0,8.979999542236328
2020-07-21,9.079999923706055,8.789999961853027,8.979999542236328,9.010000228881836,32443224.0,9.010000228881836
2020-07-22,9.449999809265137,8.880000114440918,8.960000038146973,9.199999809265137,46173023.0,9.199999809265137
2020-07-23,9.279999732971191,8.930000305175781,9.100000381469727,9.149999618530273,34454115.0,9.149999618530273
2020-07-24,9.180000305175781,8.449999809265137,9.0,8.649999618530273,32687968.0,8.649999618530273
2020-07-27,9.470000267028809,8.789999961853027,8.789999961853027,9.15999984741211,60409178.0,9.15999984741211
2020-07-28,10.079999923706055,9.300000190734863,9.300000190734863,10.079999923706055,92702815.0,10.079999923706055
2020-07-29,10.550000190734863,9.779999732971191,9.880000114440918,10.279999732971191,110223334.0,10.279999732971191
2020-07-30,10.960000038146973,10.260000228881836,10.270000457763672,10.369999885559082,87080099.0,10.369999885559082
2020-07-31,10.649999618530273,10.109999656677246,10.279999732971191,10.539999961853027,80332935.0,10.539999961853027
2020-08-03,10.800000190734863,10.279999732971191,10.699999809265137,10.600000381469727,69068102.0,10.600000381469727
2020-08-04,11.460000038146973,10.609999656677246,10.609999656677246,11.0,90905335.0,11.0
2020-08-05,11.149999618530273,10.479999542236328,10.890000343322754,10.90999984741211,56928542.0,10.90999984741211
2020-08-06,11.399999618530273,10.779999732971191,10.899999618530273,11.260000228881836,71930441.0,11.260000228881836
2020-08-07,11.260000228881836,10.710000038146973,11.260000228881836,10.850000381469727,48052856.0,10.850000381469727
2020-08-10,11.0600004196167,9.899999618530273,11.0,10.010000228881836,69192429.0,10.010000228881836
2020-08-11,10.550000190734863,9.949999809265137,10.010000228881836,9.989999771118164,47390300.0,9.989999771118164
2020-08-12,10.359999656677246,9.359999656677246,10.079999923706055,10.300000190734863,70738420.0,10.300000190734863
2020-08-13,10.899999618530273,10.010000228881836,10.3100004196167,10.680000305175781,56457759.0,10.680000305175781
2020-08-14,11.75,10.350000381469727,10.5,11.65999984741211,90469603.0,11.65999984741211
2020-08-17,11.65999984741211,11.199999809265137,11.300000190734863,11.380000114440918,80373224.0,11.380000114440918
2020-08-18,11.569999694824219,11.1899995803833,11.300000190734863,11.390000343322754,50058196.0,11.390000343322754
2020-08-19,11.699999809265137,11.079999923706055,11.300000190734863,11.279999732971191,52531450.0,11.279999732971191
2020-08-20,11.239999771118164,10.819999694824219,11.149999618530273,10.829999923706055,45794951.0,10.829999923706055
2020-08-21,11.279999732971191,10.600000381469727,11.020000457763672,10.829999923706055,38983394.0,10.829999923706055
2020-08-24,11.350000381469727,10.829999923706055,10.949999809265137,11.0600004196167,41582409.0,11.0600004196167
2020-08-25,11.25,10.770000457763672,11.109999656677246,10.890000343322754,33169576.0,10.890000343322754
2020-08-26,11.260000228881836,10.3100004196167,11.0,11.0,80567686.0,11.0
2020-08-27,11.65999984741211,10.829999923706055,11.0,11.510000228881836,79472799.0,11.510000228881836
2020-08-28,11.630000114440918,11.0,11.270000457763672,11.210000038146973,56494054.0,11.210000038146973
2020-08-31,12.300000190734863,11.109999656677246,11.399999618530273,11.180000305175781,219834858.0,11.180000305175781
2020-09-01,10.789999961853027,10.0600004196167,10.649999618530273,10.0600004196167,110159653.0,10.0600004196167
2020-09-02,9.949999809265137,9.390000343322754,9.729999542236328,9.449999809265137,86993593.0,9.449999809265137
2020-09-03,9.489999771118164,9.0600004196167,9.470000267028809,9.109999656677246,59950007.0,9.109999656677246
2020-09-04,9.329999923706055,8.770000457763672,8.920000076293945,9.329999923706055,42255844.0,9.329999923706055
2020-09-07,9.289999961853027,8.59000015258789,9.220000267028809,8.720000267028809,55356057.0,8.720000267028809
2020-09-08,8.779999732971191,8.420000076293945,8.770000457763672,8.59000015258789,35554985.0,8.59000015258789
2020-09-09,8.479999542236328,8.109999656677246,8.4399995803833,8.140000343322754,41246918.0,8.140000343322754
2020-09-10,8.270000457763672,8.069999694824219,8.229999542236328,8.079999923706055,23246430.0,8.079999923706055
2020-09-11,8.170000076293945,7.949999809265137,8.0,8.15999984741211,21353113.0,8.15999984741211
2020-09-14,8.260000228881836,8.119999885559082,8.140000343322754,8.210000038146973,20912202.0,8.210000038146973
2020-09-15,8.520000457763672,8.210000038146973,8.279999732971191,8.420000076293945,36389337.0,8.420000076293945
2020-09-16,8.380000114440918,8.149999618530273,8.3100004196167,8.25,23397108.0,8.25
2020-09-17,8.430000305175781,8.119999885559082,8.25,8.380000114440918,23319412.0,8.380000114440918
2020-09-18,8.520000457763672,8.300000190734863,8.380000114440918,8.470000267028809,23602483.0,8.470000267028809
2020-09-21,8.9399995803833,8.430000305175781,8.449999809265137,8.779999732971191,40019868.0,8.779999732971191
2020-09-22,8.640000343322754,8.380000114440918,8.609999656677246,8.4399995803833,25766093.0,8.4399995803833
2020-09-23,8.460000038146973,8.25,8.460000038146973,8.270000457763672,15751214.0,8.270000457763672
2020-09-24,8.25,7.980000019073486,8.1899995803833,8.029999732971191,20481724.0,8.029999732971191
2020-09-25,8.079999923706055,7.820000171661377,8.050000190734863,7.889999866485596,16078697.0,7.889999866485596
2020-09-28,7.949999809265137,7.710000038146973,7.909999847412109,7.800000190734863,13098734.0,7.800000190734863
2020-09-29,7.949999809265137,7.800000190734863,7.829999923706055,7.869999885559082,10380379.0,7.869999885559082
2020-09-30,8.119999885559082,7.820000171661377,7.880000114440918,7.909999847412109,20176260.0,7.909999847412109
2020-10-09,8.140000343322754,7.960000038146973,8.0,8.109999656677246,17088790.0,8.109999656677246
2020-10-12,8.399999618530273,8.069999694824219,8.140000343322754,8.380000114440918,23059793.0,8.380000114440918
2020-10-13,8.329999923706055,8.25,8.3100004196167,8.300000190734863,13333293.0,8.300000190734863
2020-10-14,8.319999694824219,8.079999923706055,8.279999732971191,8.119999885559082,16082080.0,8.119999885559082
2020-10-15,8.119999885559082,7.989999771118164,8.100000381469727,8.010000228881836,11281478.0,8.010000228881836
2020-10-16,8.050000190734863,7.909999847412109,8.0,7.949999809265137,9686197.0,7.949999809265137
2020-10-19,8.039999961853027,7.869999885559082,8.0,7.889999866485596,10055617.0,7.889999866485596
2020-10-20,7.909999847412109,7.760000228881836,7.840000152587891,7.909999847412109,13645252.0,7.909999847412109
2020-10-21,7.889999866485596,7.659999847412109,7.880000114440918,7.690000057220459,14699177.0,7.690000057220459
2020-10-22,7.699999809265137,7.510000228881836,7.619999885559082,7.639999866485596,12346173.0,7.639999866485596
2020-10-23,7.880000114440918,7.659999847412109,7.679999828338623,7.71999979019165,15454784.0,7.71999979019165
2020-10-26,7.699999809265137,7.539999961853027,7.659999847412109,7.619999885559082,9378528.0,7.619999885559082
2020-10-27,7.619999885559082,7.480000019073486,7.570000171661377,7.5,6399589.0,7.5