Date,High,Low,Open,Close,Volume,Adj Close
2010-01-04,6.714739799499512,6.543799877166748,6.629270076751709,6.559830188751221,84191152.0,4.2687907218933105
2010-01-05,6.752140045166016,6.463679790496826,6.60791015625,6.725430011749268,110703114.0,4.376554489135742
2010-01-06,6.704060077667236,6.469019889831543,6.693379878997803,6.479700088500977,101824254.0,4.216646194458008
2010-01-07,6.543799877166748,6.3140997886657715,6.479700088500977,6.346149921417236,95875566.0,4.129738807678223
2010-01-08,6.431620121002197,6.25,6.303420066833496,6.388889789581299,53191613.0,4.1575517654418945
2010-01-11,6.677350044250488,6.415599822998047,6.613249778747559,6.442309856414795,97118276.0,4.192315101623535
2010-01-12,6.661320209503174,6.2927398681640625,6.410260200500488,6.629270076751709,91346009.0,4.313979148864746
2010-01-13,6.47435998916626,6.143159866333008,6.410260200500488,6.191239833831787,136231818.0,4.0289306640625
2010-01-14,6.244659900665283,6.079060077667236,6.2072601318359375,6.196579933166504,65020622.0,4.032406806945801
2010-01-15,6.282050132751465,6.137819766998291,6.1859002113342285,6.191239833831787,53218633.0,4.0289306640625
2010-01-18,6.180560111999512,6.079060077667236,6.1591901779174805,6.148499965667725,55010030.0,4.0011186599731445
2010-01-19,6.255340099334717,6.137819766998291,6.175209999084473,6.169869899749756,50164823.0,4.0150251388549805
2010-01-20,6.212609767913818,5.876070022583008,6.1859002113342285,5.908120155334473,68328187.0,3.8446922302246094
2010-01-21,6.143159866333008,5.886750221252441,5.886750221252441,6.079060077667236,67374888.0,3.9559309482574463
2010-01-22,6.3408098220825195,5.945509910583496,5.98291015625,6.2660298347473145,111889562.0,4.077601432800293
2010-01-25,6.287390232086182,6.127140045166016,6.148499965667725,6.143159866333008,46498007.0,3.9976444244384766
2010-01-26,6.2339701652526855,5.998929977416992,6.143159866333008,6.089739799499512,51479800.0,3.9628801345825195
2010-01-27,6.127140045166016,5.865379810333252,6.079060077667236,5.89208984375,46654023.0,3.834260940551758
2010-01-28,5.913459777832031,5.747859954833984,5.89208984375,5.790599822998047,37669921.0,3.7682158946990967
2010-01-29,5.854700088500977,5.705130100250244,5.769229888916016,5.753210067749023,27401731.0,3.743884801864624
2010-02-01,5.753210067749023,5.5822601318359375,5.747859954833984,5.6677398681640625,36983758.0,3.688265562057495
2010-02-02,5.811970233917236,5.662390232086182,5.6890997886657715,5.7158098220825195,46953375.0,3.7195467948913574
2010-02-03,5.870729923248291,5.6089701652526855,5.721149921417236,5.854700088500977,48149723.0,3.809929132461548
2010-02-04,5.84935998916626,5.753210067749023,5.785260200500488,5.790599822998047,38445011.0,3.7682158946990967
2010-02-05,5.779910087585449,5.651710033416748,5.678420066833496,5.683760166168213,31237686.0,3.698690176010132
2010-02-08,5.753210067749023,5.587609767913818,5.7158098220825195,5.603630065917969,32535319.0,3.6465463638305664
2010-02-09,5.705130100250244,5.603630065917969,5.6089701652526855,5.694439888000488,22313725.0,3.7056403160095215
2010-02-10,5.774569988250732,5.699790000915527,5.7158098220825195,5.769229888916016,24166056.0,3.754309892654419
2010-02-11,5.795939922332764,5.726500034332275,5.769229888916016,5.742519855499268,18211623.0,3.7369282245635986
2010-02-12,5.806620121002197,5.753210067749023,5.779910087585449,5.790599822998047,15884790.0,3.7682158946990967
2010-02-22,5.822649955749512,5.753210067749023,5.75855016708374,5.763889789581299,19773045.0,3.7508347034454346
2010-02-23,5.763889789581299,5.619659900665283,5.763889789581299,5.6890997886657715,29130583.0,3.7021656036376953
2010-02-24,5.790599822998047,5.630340099334717,5.6410298347473145,5.763889789581299,33715954.0,3.7508347034454346
2010-02-25,5.908120155334473,5.75855016708374,5.774569988250732,5.860040187835693,45567249.0,3.8134045600891113
2010-02-26,5.924149990081787,5.833330154418945,5.844019889831543,5.860040187835693,34970040.0,3.8134045600891113
2010-03-01,6.041669845581055,5.860040187835693,5.860040187835693,6.009620189666748,45334134.0,3.910743236541748
2010-03-02,6.084400177001953,5.966879844665527,6.020299911499023,5.98291015625,33576102.0,3.893362045288086
2010-03-03,6.02564001083374,5.918799877166748,5.988249778747559,6.020299911499023,27125615.0,3.9176933765411377
2010-03-04,6.052350044250488,5.822649955749512,5.998929977416992,5.833330154418945,36872479.0,3.79602313041687
2010-03-05,5.886750221252441,5.817309856414795,5.854700088500977,5.8279900550842285,23491616.0,3.7925477027893066
2010-03-08,6.052350044250488,5.844019889831543,5.844019889831543,5.988249778747559,47332599.0,3.896836280822754
2010-03-09,6.164529800415039,5.945509910583496,5.972219944000244,6.095089912414551,56761245.0,3.966362953186035
2010-03-10,6.169869899749756,6.036320209503174,6.068379878997803,6.057690143585205,36385311.0,3.9420242309570312
2010-03-11,6.223289966583252,6.079060077667236,6.089739799499512,6.148499965667725,46396981.0,4.0011186599731445
2010-03-12,6.196579933166504,6.036320209503174,6.132480144500732,6.036320209503174,36672766.0,3.9281182289123535
2010-03-15,6.063029766082764,5.929490089416504,6.041669845581055,5.961540222167969,23004317.0,3.879455089569092
2010-03-16,6.191239833831787,5.961540222167969,5.98291015625,6.180560111999512,34298061.0,4.021982192993164
2010-03-17,6.330130100250244,6.169869899749756,6.201920032501221,6.298079967498779,60302517.0,4.098457336425781
2010-03-18,6.38355016708374,6.244659900665283,6.308760166168213,6.271369934082031,49139457.0,4.081076145172119
2010-03-19,6.378210067749023,6.25,6.298079967498779,6.303420066833496,23264259.0,4.101932048797607
2010-03-22,6.420939922332764,6.298079967498779,6.319439888000488,6.330130100250244,48607832.0,4.119314670562744
2010-03-23,6.367519855499268,6.2072601318359375,6.330130100250244,6.308760166168213,40970893.0,4.10540771484375
2010-03-24,6.388889789581299,6.260680198669434,6.330130100250244,6.282050132751465,28244352.0,4.08802604675293
2010-03-25,6.2660298347473145,6.148499965667725,6.25,6.180560111999512,25094780.0,4.021982192993164
2010-03-26,6.800209999084473,6.191239833831787,6.201920032501221,6.543799877166748,166647705.0,4.258358955383301
2010-03-29,6.8589701652526855,6.501070022583008,6.543799877166748,6.842949867248535,192314454.0,4.453030109405518
2010-03-30,6.912390232086182,6.688029766082764,6.837609767913818,6.826920032501221,87707335.0,4.442599296569824
2010-03-31,6.869659900665283,6.725430011749268,6.794869899749756,6.848289966583252,79347882.0,4.456505298614502
2010-04-01,6.933760166168213,6.7841901779174805,6.848289966583252,6.837609767913818,84377403.0,4.449554920196533
2010-04-02,6.885680198669434,6.773499965667725,6.853630065917969,6.794869899749756,60145724.0,4.4217424392700195
2010-04-06,6.997859954833984,6.837609767913818,6.842949867248535,6.944439888000488,78656065.0,4.519074440002441
2010-04-07,6.9177398681640625,6.773499965667725,6.9177398681640625,6.8322601318359375,42435696.0,4.446073532104492
2010-04-08,6.821579933166504,6.602560043334961,6.789529800415039,6.639959812164307,65942323.0,4.320935249328613
2010-04-09,6.757480144500732,6.581200122833252,6.602560043334961,6.682690143585205,52793075.0,4.34874153137207
2010-04-12,6.730770111083984,6.4529900550842285,6.677350044250488,6.511750221252441,79696179.0,4.2375030517578125
2010-04-13,6.805560111999512,6.495729923248291,6.511750221252441,6.794869899749756,123764229.0,4.4217424392700195
2010-04-14,6.794869899749756,6.794869899749756,6.794869899749756,6.794869899749756,0.0,4.4217424392700195
2010-04-15,6.794869899749756,6.794869899749756,6.794869899749756,6.794869899749756,0.0,4.4217424392700195
2010-04-16,6.794869899749756,6.794869899749756,6.794869899749756,6.794869899749756,0.0,4.4217424392700195
2010-04-19,6.794869899749756,6.794869899749756,6.794869899749756,6.794869899749756,0.0,4.4217424392700195
2010-04-20,6.794869899749756,6.794869899749756,6.794869899749756,6.794869899749756,0.0,4.4217424392700195
2010-04-21,6.794869899749756,6.794869899749756,6.794869899749756,6.794869899749756,0.0,4.4217424392700195
2010-04-22,6.794869899749756,6.794869899749756,6.794869899749756,6.794869899749756,0.0,4.4217424392700195
2010-04-23,6.794869899749756,6.794869899749756,6.794869899749756,6.794869899749756,0.0,4.4217424392700195
2010-04-26,6.794869899749756,6.794869899749756,6.794869899749756,6.794869899749756,0.0,4.4217424392700195
2010-04-27,6.794869899749756,6.794869899749756,6.794869899749756,6.794869899749756,0.0,4.4217424392700195
2010-04-28,6.794869899749756,6.794869899749756,6.794869899749756,6.794869899749756,0.0,4.4217424392700195
2010-04-29,6.794869899749756,6.794869899749756,6.794869899749756,6.794869899749756,0.0,4.4217424392700195
2010-04-30,6.794869899749756,6.794869899749756,6.794869899749756,6.794869899749756,0.0,4.4217424392700195
2010-05-04,6.794869899749756,6.794869899749756,6.794869899749756,6.794869899749756,0.0,4.4217424392700195
2010-05-05,6.794869899749756,6.794869899749756,6.794869899749756,6.794869899749756,0.0,4.4217424392700195
2010-05-06,5.8012800216674805,5.8012800216674805,5.8012800216674805,5.8012800216674805,9290923.0,3.7751657962799072
2010-05-07,5.795939922332764,5.507480144500732,5.507480144500732,5.6677398681640625,319513829.0,3.688265562057495
2010-05-10,5.8012800216674805,5.502140045166016,5.598289966583252,5.7158098220825195,119153532.0,3.7195467948913574
2010-05-11,5.940169811248779,5.496789932250977,5.838679790496826,5.571579933166504,127271711.0,3.62568998336792
2010-05-12,5.977560043334961,5.470089912414551,5.475430011749268,5.902780055999756,133257017.0,3.8412177562713623
2010-05-13,5.993589878082275,5.795939922332764,5.817309856414795,5.902780055999756,99647221.0,3.8412177562713623
2010-05-14,5.918799877166748,5.779910087585449,5.865379810333252,5.833330154418945,52792807.0,3.79602313041687
2010-05-17,5.769229888916016,5.528850078582764,5.763889789581299,5.619659900665283,55141231.0,3.656977415084839
2010-05-18,5.870729923248291,5.625,5.662390232086182,5.838679790496826,78943973.0,3.7995033264160156
2010-05-19,5.876070022583008,5.625,5.769229888916016,5.774569988250732,60602423.0,3.757784366607666
2010-05-20,5.785260200500488,5.619659900665283,5.625,5.646369934082031,40238758.0,3.7589828968048096
2010-05-21,5.89208984375,5.475430011749268,5.502140045166016,5.876070022583008,68777604.0,3.911902666091919
2010-05-24,6.063029766082764,5.838679790496826,5.865379810333252,5.972219944000244,67891564.0,3.9759128093719482
2010-05-25,5.918799877166748,5.6890997886657715,5.876070022583008,5.811970233917236,68757699.0,3.8692286014556885
2010-05-26,5.865379810333252,5.785260200500488,5.790599822998047,5.838679790496826,29703088.0,3.887009859085083
2010-05-27,5.908120155334473,5.694439888000488,5.806620121002197,5.881410121917725,34174854.0,3.9154577255249023
2010-05-28,5.966879844665527,5.731840133666992,5.924149990081787,5.8012800216674805,40155480.0,3.862111806869507
2010-05-31,5.8012800216674805,5.6089701652526855,5.7158098220825195,5.630340099334717,37423996.0,3.748311996459961
2010-06-01,5.790599822998047,5.5822601318359375,5.6089701652526855,5.683760166168213,51558397.0,3.783874750137329
2010-06-02,5.683760166168213,5.683760166168213,5.683760166168213,5.683760166168213,0.0,3.783874750137329
2010-06-03,5.870729923248291,5.614319801330566,5.705130100250244,5.705130100250244,41539307.0,3.7981016635894775
2010-06-04,5.790599822998047,5.657050132751465,5.683760166168213,5.699790000915527,20014700.0,3.7945473194122314
2010-06-07,5.731840133666992,5.566239833831787,5.5822601318359375,5.705130100250244,25264265.0,3.7981016635894775
2010-06-08,5.726500034332275,5.502140045166016,5.673079967498779,5.587609767913818,29142504.0,3.7198641300201416
2010-06-09,5.945509910583496,5.49144983291626,5.6089701652526855,5.886750221252441,80504987.0,3.9190120697021484
2010-06-10,5.795939922332764,5.705130100250244,5.769229888916016,5.737180233001709,42710693.0,3.8194382190704346
2010-06-11,5.961540222167969,5.75855016708374,5.75855016708374,5.811970233917236,39892116.0,3.8692286014556885
2010-06-15,5.811970233917236,5.811970233917236,5.811970233917236,5.811970233917236,0.0,3.8692286014556885
2010-06-17,5.98291015625,5.822649955749512,5.8279900550842285,5.844019889831543,37597759.0,3.890565872192383
2010-06-18,6.052350044250488,5.822649955749512,5.865379810333252,5.956200122833252,65844322.0,3.965247392654419
2010-06-21,6.223289966583252,5.924149990081787,5.977560043334961,6.175209999084473,82949061.0,4.111050605773926
2010-06-22,6.228630065917969,6.089739799499512,6.143159866333008,6.11644983291626,37211343.0,4.0719313621521
2010-06-23,6.143159866333008,5.98291015625,6.063029766082764,6.079060077667236,28762733.0,4.0470404624938965
2010-06-24,6.164529800415039,6.009620189666748,6.0737199783325195,6.057690143585205,21162606.0,4.03281307220459
2010-06-25,6.180560111999512,6.004270076751709,6.009620189666748,6.132480144500732,36848676.0,4.0826029777526855
2010-06-28,6.191239833831787,6.100430011749268,6.132480144500732,6.121789932250977,21074437.0,4.075486660003662
2010-06-29,6.164529800415039,5.860040187835693,6.121789932250977,5.918799877166748,47079731.0,3.9403491020202637
2010-06-30,6.004270076751709,5.8279900550842285,5.854700088500977,5.940169811248779,26258735.0,3.954576015472412
2010-07-01,5.988249778747559,5.817309856414795,5.89208984375,5.844019889831543,21516953.0,3.890565872192383
2010-07-02,5.934830188751221,5.662390232086182,5.860040187835693,5.870729923248291,33047998.0,3.9083471298217773
2010-07-05,5.854700088500977,5.673079967498779,5.774569988250732,5.75855016708374,20940671.0,3.833664894104004
2010-07-06,5.897439956665039,5.710470199584961,5.742519855499268,5.84935998916626,29243463.0,3.894120216369629
2010-07-07,5.865379810333252,5.779910087585449,5.822649955749512,5.822649955749512,21226911.0,3.8763389587402344
2010-07-08,5.961540222167969,5.854700088500977,5.854700088500977,5.918799877166748,28485091.0,3.9403491020202637
2010-07-09,6.153850078582764,5.854700088500977,5.924149990081787,6.036320209503174,51728972.0,4.018586158752441
2010-07-12,6.244659900665283,6.036320209503174,6.036320209503174,6.2339701652526855,49819276.0,4.150169372558594
2010-07-13,6.3140997886657715,6.052350044250488,6.169869899749756,6.239319801330566,36124246.0,4.153730392456055
2010-07-14,6.335470199584961,6.153850078582764,6.228630065917969,6.217949867248535,47275027.0,4.139503479003906
2010-07-15,6.287390232086182,5.998929977416992,6.212609767913818,6.0470099449157715,36158650.0,4.025702953338623
2010-07-16,6.127140045166016,5.988249778747559,6.004270076751709,6.089739799499512,27237299.0,4.054149150848389
2010-07-19,6.239319801330566,6.014959812164307,6.030980110168457,6.201920032501221,30768722.0,4.12883186340332
2010-07-20,6.3140997886657715,6.169869899749756,6.217949867248535,6.276710033416748,53258580.0,4.178621768951416
2010-07-21,6.372859954833984,6.2660298347473145,6.303420066833496,6.2927398681640625,57942327.0,4.189293384552002
2010-07-22,6.469019889831543,6.244659900665283,6.2660298347473145,6.4262800216674805,40841074.0,4.278196334838867
2010-07-23,6.597219944000244,6.388889789581299,6.4262800216674805,6.47435998916626,42704088.0,4.31020450592041
2010-07-26,6.495729923248291,6.399569988250732,6.4529900550842285,6.479700088500977,26102530.0,4.3137593269348145
2010-07-27,6.463679790496826,6.324790000915527,6.463679790496826,6.346149921417236,33206313.0,4.224851131439209
2010-07-28,6.543799877166748,6.335470199584961,6.38355016708374,6.51708984375,43476513.0,4.338650703430176
2010-07-29,6.639959812164307,6.479700088500977,6.543799877166748,6.522439956665039,39466535.0,4.342213153839111
2010-07-30,6.60791015625,6.436970233917236,6.495729923248291,6.575850009918213,28951880.0,4.377769947052002
2010-08-02,6.730770111083984,6.527780055999756,6.527780055999756,6.677350044250488,29970065.0,4.445342540740967
2010-08-03,6.714739799499512,6.415599822998047,6.677350044250488,6.431620121002197,38170235.0,4.281750679016113
2010-08-04,6.490379810333252,6.324790000915527,6.4529900550842285,6.469019889831543,45609226.0,4.306649208068848
2010-08-05,6.469019889831543,6.255340099334717,6.4529900550842285,6.2927398681640625,44248696.0,4.189293384552002
2010-08-06,6.442309856414795,6.25,6.303420066833496,6.431620121002197,29625675.0,4.281750679016113
2010-08-09,6.490379810333252,6.346149921417236,6.410260200500488,6.447649955749512,24787663.0,4.292423248291016
2010-08-10,6.51708984375,6.303420066833496,6.501070022583008,6.319439888000488,41901375.0,4.207069396972656
2010-08-11,6.431620121002197,6.2927398681640625,6.308760166168213,6.351500034332275,33639795.0,4.22841215133667
2010-08-12,6.447649955749512,6.260680198669434,6.2927398681640625,6.372859954833984,30812594.0,4.2426323890686035
2010-08-13,6.404910087585449,6.1591901779174805,6.367519855499268,6.38355016708374,51710453.0,4.249749660491943
2010-08-16,6.495729923248291,6.3140997886657715,6.330130100250244,6.479700088500977,38045113.0,4.3137593269348145
2010-08-17,6.506410121917725,6.394229888916016,6.501070022583008,6.469019889831543,30107449.0,4.306649208068848
2010-08-18,6.543799877166748,6.394229888916016,6.463679790496826,6.436970233917236,52277489.0,4.285312652587891
2010-08-19,6.554490089416504,6.415599822998047,6.436970233917236,6.495729923248291,52435431.0,4.3244309425354
2010-08-20,6.554490089416504,6.388889789581299,6.463679790496826,6.394229888916016,45097240.0,4.256858825683594
2010-08-23,6.4529900550842285,6.330130100250244,6.3408098220825195,6.3408098220825195,23286763.0,4.221296310424805
2010-08-24,6.404910087585449,6.2660298347473145,6.330130100250244,6.351500034332275,44506918.0,4.22841215133667
2010-08-25,6.330130100250244,6.1859002113342285,6.308760166168213,6.255340099334717,33401525.0,4.164395809173584
2010-08-26,6.303420066833496,6.196579933166504,6.282050132751465,6.223289966583252,12985603.0,4.1430583000183105
2010-08-27,6.335470199584961,6.1859002113342285,6.2339701652526855,6.330130100250244,28379211.0,4.214186668395996
2010-08-30,6.394229888916016,6.287390232086182,6.303420066833496,6.356840133666992,33538915.0,4.231967926025391
2010-08-31,6.356840133666992,6.191239833831787,6.3140997886657715,6.25,31997263.0,4.160840034484863
2010-09-01,6.410260200500488,6.175209999084473,6.2339701652526855,6.255340099334717,60959531.0,4.164395809173584
2010-09-02,6.335470199584961,6.228630065917969,6.324790000915527,6.2660298347473145,40910589.0,4.171512603759766
2010-09-03,6.2660298347473145,6.084400177001953,6.2660298347473145,6.148499965667725,64162656.0,4.093268394470215
2010-09-06,6.276710033416748,6.095089912414551,6.1591901779174805,6.228630065917969,60028872.0,4.146613597869873
2010-09-07,6.255340099334717,6.132480144500732,6.228630065917969,6.169869899749756,35524626.0,4.107494831085205
2010-09-08,6.169869899749756,6.079060077667236,6.137819766998291,6.095089912414551,45275720.0,4.057712078094482
2010-09-09,6.127140045166016,5.913459777832031,6.095089912414551,5.940169811248779,51218753.0,3.954576015472412
2010-09-10,5.993589878082275,5.886750221252441,5.98291015625,5.966879844665527,27810679.0,3.9723572731018066
2010-09-13,6.030980110168457,5.913459777832031,5.961540222167969,5.988249778747559,26824124.0,3.986584186553955
2010-09-14,6.068379878997803,5.98291015625,6.009620189666748,6.02564001083374,36137328.0,4.011476516723633
2010-09-15,6.020299911499023,5.785260200500488,6.020299911499023,5.844019889831543,38827433.0,3.890565872192383
2010-09-16,5.84935998916626,5.635680198669434,5.822649955749512,5.710470199584961,51736509.0,3.801657199859619
2010-09-17,5.742519855499268,5.662390232086182,5.731840133666992,5.6890997886657715,22936796.0,3.7874302864074707
2010-09-20,5.8279900550842285,5.683760166168213,5.710470199584961,5.795939922332764,30552184.0,3.8585572242736816
2010-09-21,5.854700088500977,5.747859954833984,5.790599822998047,5.753210067749023,14188197.0,3.8301100730895996
2010-09-27,5.8012800216674805,5.705130100250244,5.769229888916016,5.769229888916016,26596374.0,3.84077525138855
2010-09-28,5.742519855499268,5.555560111999512,5.721149921417236,5.603630065917969,40310248.0,3.730529308319092
2010-09-29,5.6890997886657715,5.5822601318359375,5.603630065917969,5.614319801330566,27825408.0,3.7376465797424316
2010-09-30,5.785260200500488,5.5822601318359375,5.598289966583252,5.769229888916016,44641442.0,3.84077525138855
2010-10-08,6.089739799499512,5.726500034332275,5.795939922332764,6.063029766082764,87528052.0,4.036368370056152
2010-10-11,6.356840133666992,6.014959812164307,6.036320209503174,6.1859002113342285,91968707.0,4.118167400360107
2010-10-12,6.191239833831787,6.084400177001953,6.143159866333008,6.105770111083984,48940724.0,4.064821720123291
2010-10-13,6.394229888916016,6.11644983291626,6.1591901779174805,6.346149921417236,71113487.0,4.224851131439209
2010-10-14,6.693379878997803,6.4262800216674805,6.677350044250488,6.4262800216674805,121750556.0,4.278196334838867
2010-10-15,6.944439888000488,6.404910087585449,6.431620121002197,6.9390997886657715,160407676.0,4.619597434997559
2010-10-18,7.355770111083984,6.901710033416748,7.003210067749023,6.9390997886657715,116581531.0,4.619597434997559
2010-10-19,7.345089912414551,6.7841901779174805,6.9177398681640625,7.334400177001953,85389500.0,4.882762908935547
2010-10-20,7.772439956665039,7.115379810333252,7.532050132751465,7.307690143585205,171241928.0,4.864981174468994
2010-10-21,7.387819766998291,7.019229888916016,7.243589878082275,7.0779900550842285,87238841.0,4.712062358856201
2010-10-22,7.243589878082275,6.949790000915527,6.997859954833984,7.045939922332764,82273559.0,4.690725326538086
2010-10-25,7.361110210418701,6.875,7.056620121002197,7.152780055999756,122620987.0,4.761852264404297
2010-10-26,7.259620189666748,6.992519855499268,7.126070022583008,7.083330154418945,69221330.0,4.715616703033447
2010-10-27,7.339739799499512,6.960470199584961,6.992519855499268,7.110040187835693,74142936.0,4.733398914337158
2010-10-28,7.2970099449157715,6.997859954833984,7.061970233917236,7.248929977416992,77326942.0,4.825862407684326
2010-10-29,7.2970099449157715,6.8910298347473145,7.061970233917236,6.9177398681640625,92822016.0,4.605378150939941
2010-11-01,6.9177398681640625,6.9177398681640625,6.9177398681640625,6.9177398681640625,0.0,4.605378150939941
2010-11-02,7.019229888916016,6.704060077667236,6.987180233001709,6.821579933166504,151233835.0,4.541360378265381
2010-11-03,7.158120155334473,6.677350044250488,6.778850078582764,6.992519855499268,150777625.0,4.655161380767822
2010-11-04,7.126070022583008,6.944439888000488,6.981840133666992,7.019229888916016,84353855.0,4.672943592071533
2010-11-05,7.131410121917725,6.880340099334717,7.104700088500977,7.061970233917236,101425327.0,4.701396942138672
2010-11-08,7.23291015625,7.035260200500488,7.0512800216674805,7.094019889831543,106814770.0,4.722733497619629
2010-11-09,7.104700088500977,6.848289966583252,7.09935998916626,6.885680198669434,92292575.0,4.5840349197387695
2010-11-10,6.816239833831787,6.549149990081787,6.800209999084473,6.602560043334961,125409279.0,4.395551681518555
2010-11-11,6.837609767913818,6.570509910583496,6.666669845581055,6.709400177001953,118588304.0,4.466679573059082
2010-11-12,6.666669845581055,6.276710033416748,6.634620189666748,6.298079967498779,98833854.0,4.1928486824035645
2010-11-15,6.399569988250732,6.180560111999512,6.356840133666992,6.367519855499268,79733723.0,4.239077091217041
2010-11-16,6.3408098220825195,5.98291015625,6.3408098220825195,6.030980110168457,81597380.0,4.015031814575195
2010-11-17,6.191239833831787,5.950850009918213,5.972219944000244,6.100430011749268,79350035.0,4.061266899108887
2010-11-18,6.239319801330566,6.105770111083984,6.164529800415039,6.153850078582764,65105745.0,4.096829891204834
2010-11-19,6.201920032501221,5.998929977416992,6.164529800415039,6.191239833831787,72076639.0,4.121721267700195
2010-11-22,6.132480144500732,5.956200122833252,6.100430011749268,6.020299911499023,62797882.0,4.0079216957092285
2010-11-23,5.993589878082275,5.811970233917236,5.993589878082275,5.924149990081787,74117746.0,3.943910598754883
2010-11-24,6.127140045166016,5.934830188751221,5.934830188751221,6.0470099449157715,66116885.0,4.025702953338623
2010-11-25,6.25,5.98291015625,6.079060077667236,6.201920032501221,85427726.0,4.12883186340332
2010-11-26,6.164529800415039,5.972219944000244,6.153850078582764,6.030980110168457,90940240.0,4.015031814575195
2010-11-29,6.030980110168457,5.934830188751221,5.993589878082275,5.977560043334961,53296918.0,3.9794678688049316
2010-11-30,6.004270076751709,5.75855016708374,5.98291015625,5.886750221252441,74435314.0,3.9190120697021484
2010-12-01,6.014959812164307,5.838679790496826,5.844019889831543,5.966879844665527,46376660.0,3.9723572731018066
2010-12-02,6.057690143585205,5.950850009918213,6.0470099449157715,5.961540222167969,49863852.0,3.9688026905059814
2010-12-03,6.030980110168457,5.950850009918213,5.98291015625,5.993589878082275,32197546.0,3.9901397228240967
2010-12-06,6.11644983291626,5.966879844665527,6.020299911499023,6.089739799499512,54521890.0,4.054149150848389
2010-12-07,6.089739799499512,5.929490089416504,6.041669845581055,6.052350044250488,42814241.0,4.029257774353027
2010-12-08,6.068379878997803,5.956200122833252,6.052350044250488,5.961540222167969,32611429.0,3.9688026905059814
2010-12-09,5.966879844665527,5.822649955749512,5.934830188751221,5.8279900550842285,46553400.0,3.879894256591797
2010-12-10,5.966879844665527,5.8012800216674805,5.822649955749512,5.929490089416504,44347068.0,3.947465419769287
2010-12-13,6.063029766082764,5.897439956665039,5.918799877166748,6.041669845581055,64501896.0,4.0221476554870605
2010-12-14,6.063029766082764,5.977560043334961,6.063029766082764,5.998929977416992,36334597.0,3.993694543838501
2010-12-15,6.111110210418701,5.972219944000244,6.009620189666748,6.057690143585205,57507769.0,4.03281307220459
2010-12-16,6.052350044250488,5.945509910583496,6.041669845581055,5.956200122833252,45505263.0,3.965247392654419
2010-12-17,5.956200122833252,5.897439956665039,5.956200122833252,5.924149990081787,32793926.0,3.943910598754883
2010-12-20,5.950850009918213,5.7158098220825195,5.940169811248779,5.822649955749512,53897111.0,3.8763389587402344
2010-12-21,6.041669845581055,5.806620121002197,5.822649955749512,5.993589878082275,63844294.0,3.9901397228240967
2010-12-22,6.009620189666748,5.84935998916626,6.009620189666748,5.886750221252441,40757521.0,3.9190120697021484
2010-12-23,6.132480144500732,5.795939922332764,5.876070022583008,6.004270076751709,96423605.0,3.997249126434326
2010-12-24,6.132480144500732,5.89208984375,5.934830188751221,6.068379878997803,97229748.0,4.0399298667907715
2010-12-27,6.180560111999512,5.860040187835693,6.137819766998291,5.886750221252441,75805373.0,3.9190120697021484
2010-12-28,5.98291015625,5.838679790496826,5.854700088500977,5.870729923248291,48611394.0,3.9083471298217773
2010-12-29,5.924149990081787,5.811970233917236,5.897439956665039,5.89208984375,33709506.0,3.92256760597229
2010-12-30,5.918799877166748,5.795939922332764,5.870729923248291,5.84935998916626,40514307.0,3.894120216369629
2010-12-31,5.876070022583008,5.726500034332275,5.838679790496826,5.822649955749512,110144345.0,3.8763389587402344
2011-01-04,6.030980110168457,5.8012800216674805,5.84935998916626,5.945509910583496,96600988.0,3.9581308364868164
2011-01-05,5.998929977416992,5.897439956665039,5.929490089416504,5.918799877166748,52184956.0,3.9403491020202637
2011-01-06,5.977560043334961,5.8279900550842285,5.929490089416504,5.870729923248291,38275947.0,3.9083471298217773
2011-01-07,6.330130100250244,5.822649955749512,5.870729923248291,6.121789932250977,210560432.0,4.075486660003662
2011-01-10,6.180560111999512,5.998929977416992,6.063029766082764,6.030980110168457,78501899.0,4.015031814575195
2011-01-11,6.1591901779174805,6.014959812164307,6.0470099449157715,6.132480144500732,83545027.0,4.0826029777526855
2011-01-12,6.282050132751465,6.084400177001953,6.143159866333008,6.271369934082031,105502217.0,4.17506742477417
2011-01-13,6.351500034332275,6.212609767913818,6.303420066833496,6.228630065917969,74956529.0,4.146613597869873
2011-01-14,6.25,6.089739799499512,6.196579933166504,6.169869899749756,56019761.0,4.107494831085205
2011-01-17,6.148499965667725,5.913459777832031,6.095089912414551,5.924149990081787,54267342.0,3.943910598754883
2011-01-18,6.004270076751709,5.908120155334473,5.918799877166748,5.966879844665527,25474666.0,3.9723572731018066
2011-01-19,6.057690143585205,5.886750221252441,5.977560043334961,6.02564001083374,33895939.0,4.011476516723633
2011-01-20,6.009620189666748,5.7158098220825195,6.009620189666748,5.785260200500488,72689343.0,3.851447582244873
2011-01-21,6.068379878997803,5.763889789581299,5.779910087585449,5.89208984375,77598872.0,3.92256760597229
2011-01-24,5.908120155334473,5.795939922332764,5.84935998916626,5.838679790496826,38845831.0,3.887009859085083
2011-01-25,5.993589878082275,5.838679790496826,5.844019889831543,5.918799877166748,56491576.0,3.9403491020202637
2011-01-26,6.057690143585205,5.918799877166748,5.924149990081787,6.02564001083374,53667589.0,4.011476516723633
2011-01-27,6.111110210418701,5.929490089416504,5.956200122833252,6.0470099449157715,71200571.0,4.025702953338623
2011-01-28,6.030980110168457,5.876070022583008,6.030980110168457,5.940169811248779,64851486.0,3.954576015472412
2011-01-31,5.98291015625,5.89208984375,5.940169811248779,5.956200122833252,29598782.0,3.965247392654419
2011-02-01,5.988249778747559,5.934830188751221,5.961540222167969,5.977560043334961,26537028.0,3.9794678688049316
2011-02-09,6.02564001083374,5.918799877166748,5.940169811248779,5.940169811248779,42535988.0,3.954576015472412
2011-02-10,6.0470099449157715,5.929490089416504,5.929490089416504,6.041669845581055,42020616.0,4.0221476554870605
2011-02-11,6.111110210418701,5.972219944000244,6.030980110168457,6.057690143585205,59222289.0,4.03281307220459
2011-02-14,6.287390232086182,6.036320209503174,6.0470099449157715,6.25,99344634.0,4.160840034484863
2011-02-15,6.2927398681640625,6.143159866333008,6.25,6.164529800415039,70935352.0,4.103940010070801
2011-02-16,6.25,6.111110210418701,6.143159866333008,6.164529800415039,61309962.0,4.103940010070801
2011-02-17,6.362180233001709,6.1591901779174805,6.212609767913818,6.276710033416748,96079750.0,4.178621768951416
2011-02-18,6.271369934082031,6.169869899749756,6.260680198669434,6.2339701652526855,47563443.0,4.150169372558594
2011-02-21,6.2339701652526855,6.132480144500732,6.164529800415039,6.228630065917969,59646038.0,4.146613597869873
2011-02-22,6.228630065917969,5.998929977416992,6.228630065917969,6.014959812164307,75433131.0,4.004366397857666
2011-02-23,6.100430011749268,5.993589878082275,6.009620189666748,6.0737199783325195,56898180.0,4.043484210968018
2011-02-24,6.084400177001953,6.004270076751709,6.0470099449157715,6.068379878997803,51852693.0,4.0399298667907715
2011-02-25,6.132480144500732,5.918799877166748,6.063029766082764,6.0737199783325195,54480136.0,4.043484210968018
2011-02-28,6.127140045166016,5.998929977416992,6.063029766082764,6.095089912414551,40726363.0,4.057712078094482
2011-03-01,6.239319801330566,6.084400177001953,6.095089912414551,6.196579933166504,75224499.0,4.125277042388916
2011-03-02,6.356840133666992,6.127140045166016,6.153850078582764,6.2660298347473145,111359623.0,4.171512603759766
2011-03-03,6.639959812164307,6.244659900665283,6.287390232086182,6.463679790496826,207071480.0,4.303093910217285
2011-03-04,6.709400177001953,6.436970233917236,6.469019889831543,6.677350044250488,150992487.0,4.445342540740967
2011-03-07,6.789529800415039,6.597219944000244,6.720089912414551,6.6720099449157715,117099265.0,4.441786766052246
2011-03-08,6.789529800415039,6.623929977416992,6.623929977416992,6.704060077667236,80474676.0,4.463123798370361
2011-03-09,6.821579933166504,6.565169811248779,6.725430011749268,6.602560043334961,78286804.0,4.395551681518555
2011-03-10,6.597219944000244,6.420939922332764,6.597219944000244,6.447649955749512,70411251.0,4.292423248291016
2011-03-11,6.495729923248291,6.367519855499268,6.442309856414795,6.372859954833984,53330944.0,4.2426323890686035
2011-03-14,6.458330154418945,6.388889789581299,6.410260200500488,6.431620121002197,33114323.0,4.281750679016113
2011-03-15,6.399569988250732,6.132480144500732,6.394229888916016,6.239319801330566,77575637.0,4.153730392456055
2011-03-16,6.346149921417236,6.143159866333008,6.25,6.2927398681640625,57766009.0,4.189293384552002
2011-03-17,6.287390232086182,6.169869899749756,6.2072601318359375,6.212609767913818,40234303.0,4.135948657989502
2011-03-18,6.351500034332275,6.217949867248535,6.282050132751465,6.239319801330566,41079649.0,4.153730392456055
2011-03-21,6.3140997886657715,6.196579933166504,6.276710033416748,6.255340099334717,42276780.0,4.164395809173584
2011-03-22,6.51708984375,6.212609767913818,6.287390232086182,6.485040187835693,88550555.0,4.317314624786377
2011-03-23,6.597219944000244,6.4262800216674805,6.4529900550842285,6.533120155334473,80063020.0,4.349323749542236
2011-03-24,6.554490089416504,6.4262800216674805,6.51708984375,6.485040187835693,45974235.0,4.317314624786377
2011-03-25,6.725430011749268,6.479700088500977,6.495729923248291,6.6720099449157715,84538678.0,4.441786766052246
2011-03-28,6.896369934082031,6.629270076751709,6.704060077667236,6.6987199783325195,153942145.0,4.459568977355957
2011-03-29,6.9390997886657715,6.688029766082764,6.6987199783325195,6.794869899749756,113256212.0,4.5235795974731445
2011-03-30,6.8910298347473145,6.677350044250488,6.778850078582764,6.725430011749268,78346336.0,4.477350234985352
2011-03-31,6.7841901779174805,6.575850009918213,6.704060077667236,6.704060077667236,57913686.0,4.463123798370361
2011-04-01,6.992519855499268,6.693379878997803,6.693379878997803,6.912390232086182,95296315.0,4.601816654205322
2011-04-06,7.23291015625,6.944439888000488,6.944439888000488,7.211540222167969,145046465.0,4.800971031188965
2011-04-07,7.318379878997803,7.152780055999756,7.211540222167969,7.23291015625,97475124.0,4.815197944641113
2011-04-08,7.291669845581055,7.136750221252441,7.23291015625,7.286320209503174,60606468.0,4.850754261016846
2011-04-11,7.403850078582764,7.131410121917725,7.254270076751709,7.195509910583496,89859705.0,4.790298938751221
2011-04-12,7.206200122833252,7.00855016708374,7.152780055999756,7.104700088500977,59146978.0,4.729843616485596
2011-04-13,7.361110210418701,6.9658098220825195,7.0779900550842285,7.350430011749268,78529271.0,4.893435001373291
2011-04-14,7.441239833831787,7.27564001083374,7.345089912414551,7.302350044250488,54480389.0,4.861425399780273
2011-04-18,7.361110210418701,7.126070022583008,7.302350044250488,7.23291015625,52667080.0,4.815197944641113
2011-04-19,7.184830188751221,7.029910087585449,7.158120155334473,7.067309856414795,57009023.0,4.704952239990234
2011-04-20,7.131410121917725,6.9177398681640625,7.104700088500977,7.019229888916016,40064654.0,4.672943592071533
2011-04-21,7.029910087585449,6.8910298347473145,6.992519855499268,6.944439888000488,26972500.0,4.758745193481445
2011-04-22,6.997859954833984,6.8910298347473145,6.912390232086182,6.9390997886657715,31451386.0,4.755084991455078
2011-04-25,7.040599822998047,6.800209999084473,6.8910298347473145,6.987180233001709,45887480.0,4.788032531738281
2011-04-26,7.147439956665039,6.9658098220825195,6.992519855499268,7.120729923248291,68533297.0,4.879549026489258
2011-04-27,7.163459777832031,6.987180233001709,7.163459777832031,7.061970233917236,57453953.0,4.839283466339111
2011-04-28,7.339739799499512,6.960470199584961,7.0779900550842285,7.061970233917236,93056032.0,4.839283466339111
2011-04-29,6.976500034332275,6.639959812164307,6.944439888000488,6.688029766082764,79407421.0,4.58303689956665
2011-05-03,6.682690143585205,6.549149990081787,6.677350044250488,6.666669845581055,43281591.0,4.568399906158447
2011-05-04,6.725430011749268,6.420939922332764,6.60791015625,6.51708984375,51379013.0,4.465898513793945
2011-05-05,6.559830188751221,6.4262800216674805,6.463679790496826,6.538459777832031,43881730.0,4.48054313659668
2011-05-06,6.570509910583496,6.436970233917236,6.463679790496826,6.4529900550842285,27038511.0,4.421974182128906
2011-05-09,6.554490089416504,6.447649955749512,6.47435998916626,6.495729923248291,21472881.0,4.451261520385742
2011-05-10,6.597219944000244,6.447649955749512,6.495729923248291,6.581200122833252,25858578.0,4.50983190536499
2011-05-11,6.597219944000244,6.4529900550842285,6.570509910583496,6.501070022583008,28946674.0,4.454921245574951
2011-05-12,6.602560043334961,6.431620121002197,6.47435998916626,6.4529900550842285,36400714.0,4.421974182128906
2011-05-13,6.511750221252441,6.388889789581299,6.490379810333252,6.485040187835693,27501009.0,4.443936347961426
2011-05-16,6.511750221252441,6.217949867248535,6.485040187835693,6.255340099334717,38810748.0,4.286532878875732
2011-05-17,6.458330154418945,6.255340099334717,6.255340099334717,6.3408098220825195,45931399.0,4.345101833343506
2011-05-18,6.581200122833252,6.3140997886657715,6.356840133666992,6.527780055999756,41016647.0,4.473224639892578
2011-05-19,6.581200122833252,6.458330154418945,6.527780055999756,6.51708984375,23690974.0,4.465898513793945
2011-05-20,6.677350044250488,6.495729923248291,6.511750221252441,6.618589878082275,43166517.0,4.5354533195495605
2011-05-23,6.60791015625,6.372859954833984,6.591879844665527,6.388889789581299,34649119.0,4.378048896789551
2011-05-24,6.527780055999756,6.38355016708374,6.388889789581299,6.415599822998047,30653957.0,4.396352291107178
2011-05-25,6.415599822998047,6.276710033416748,6.38355016708374,6.282050132751465,15366671.0,4.304834842681885
2011-05-26,6.490379810333252,6.287390232086182,6.3140997886657715,6.378210067749023,39532640.0,4.370730876922607
2011-05-27,6.533120155334473,6.356840133666992,6.356840133666992,6.415599822998047,33333197.0,4.396352291107178
2011-05-30,6.538459777832031,6.335470199584961,6.38355016708374,6.511750221252441,26087088.0,4.462240219116211
2011-05-31,6.645299911499023,6.458330154418945,6.490379810333252,6.60791015625,29900908.0,4.528133869171143
2011-06-01,6.597219944000244,6.463679790496826,6.575850009918213,6.51708984375,25023840.0,4.465898513793945
2011-06-02,6.501070022583008,6.127140045166016,6.4262800216674805,6.175209999084473,74865797.0,4.231622695922852
2011-06-03,6.25,6.143159866333008,6.169869899749756,6.239319801330566,30883533.0,4.275554656982422
2011-06-07,6.25,6.1591901779174805,6.201920032501221,6.217949867248535,14498357.0,4.260910511016846
2011-06-08,6.217949867248535,6.009620189666748,6.196579933166504,6.100430011749268,43772469.0,4.1803789138793945
2011-06-09,6.084400177001953,5.902780055999756,6.0737199783325195,5.918799877166748,31070900.0,4.055914878845215
2011-06-10,6.004270076751709,5.876070022583008,5.934830188751221,5.956200122833252,22629565.0,4.081543445587158
2011-06-13,5.956200122833252,5.785260200500488,5.902780055999756,5.945509910583496,40060371.0,4.074218273162842
2011-06-14,6.030980110168457,5.870729923248291,5.902780055999756,5.934830188751221,57989292.0,4.066900253295898
2011-06-15,5.934830188751221,5.769229888916016,5.908120155334473,5.785260200500488,50458047.0,3.9644060134887695
2011-06-16,5.75855016708374,5.6089701652526855,5.726500034332275,5.630340099334717,43752212.0,3.858245611190796
2011-06-17,5.710470199584961,5.630340099334717,5.630340099334717,5.657050132751465,27867144.0,3.8765487670898438
2011-06-20,5.7158098220825195,5.651710033416748,5.678420066833496,5.683760166168213,30341986.0,3.8948514461517334
2011-06-21,5.838679790496826,5.699790000915527,5.705130100250244,5.822649955749512,37545674.0,3.99002742767334
2011-06-22,5.838679790496826,5.726500034332275,5.822649955749512,5.790599822998047,17898933.0,3.968064308166504
2011-06-23,5.854700088500977,5.726500034332275,5.75855016708374,5.833330154418945,25802789.0,3.9973459243774414
2011-06-24,6.02564001083374,5.795939922332764,5.795939922332764,5.966879844665527,56937376.0,4.08886194229126
2011-06-27,6.009620189666748,5.924149990081787,5.929490089416504,5.945509910583496,28638901.0,4.074218273162842
2011-06-28,5.956200122833252,5.785260200500488,5.956200122833252,5.860040187835693,47511377.0,4.015649795532227
2011-06-29,5.860040187835693,5.731840133666992,5.860040187835693,5.747859954833984,40200135.0,3.938776731491089
2011-06-30,5.913459777832031,5.747859954833984,5.763889789581299,5.806620121002197,50506581.0,3.9790430068969727
2011-07-01,5.870729923248291,5.747859954833984,5.822649955749512,5.785260200500488,46957076.0,3.9644060134887695
2011-07-04,5.98291015625,5.811970233917236,5.833330154418945,5.977560043334961,58049533.0,4.0961809158325195
2011-07-05,6.004270076751709,5.918799877166748,5.977560043334961,5.945509910583496,27213431.0,4.074218273162842
2011-07-06,5.940169811248779,5.811970233917236,5.940169811248779,5.860040187835693,44043686.0,4.015649795532227
2011-07-07,6.009620189666748,5.854700088500977,5.929490089416504,5.870729923248291,73855074.0,4.022974491119385
2011-07-08,6.009620189666748,5.860040187835693,5.860040187835693,5.945509910583496,49729424.0,4.074218273162842
2011-07-11,5.977560043334961,5.870729923248291,5.908120155334473,5.886750221252441,68999707.0,4.033952236175537
2011-07-12,5.876070022583008,5.673079967498779,5.84935998916626,5.705130100250244,69776288.0,3.9094955921173096
2011-07-13,5.929490089416504,5.710470199584961,5.737180233001709,5.908120155334473,67873243.0,4.048595905303955
2011-07-14,5.918799877166748,5.84935998916626,5.876070022583008,5.913459777832031,35327051.0,4.052256107330322
2011-07-15,5.98291015625,5.8279900550842285,5.876070022583008,5.956200122833252,33162931.0,4.081543445587158
2011-07-18,5.972219944000244,5.897439956665039,5.956200122833252,5.913459777832031,30990539.0,4.052256107330322
2011-07-19,5.897439956665039,5.822649955749512,5.89208984375,5.886750221252441,22509823.0,4.033952236175537
2011-07-20,5.924149990081787,5.8279900550842285,5.913459777832031,5.886750221252441,26888880.0,4.033952236175537
2011-07-21,5.913459777832031,5.779910087585449,5.881410121917725,5.806620121002197,30742295.0,3.9790430068969727
2011-07-22,5.833330154418945,5.774569988250732,5.822649955749512,5.785260200500488,12660098.0,3.9644060134887695
2011-07-25,5.769229888916016,5.459400177001953,5.763889789581299,5.550209999084473,100093440.0,3.8033347129821777
2011-07-26,5.592949867248535,5.443379878997803,5.550209999084473,5.502140045166016,61155627.0,3.7703945636749268
2011-07-27,5.486110210418701,5.384620189666748,5.454060077667236,5.464739799499512,62357625.0,3.7447657585144043
2011-07-28,5.416669845581055,5.35791015625,5.395299911499023,5.384620189666748,29812607.0,3.6898629665374756
2011-07-29,5.630340099334717,5.379270076751709,5.416669845581055,5.502140045166016,63857316.0,3.7703945636749268
2011-08-01,5.523499965667725,5.416669845581055,5.475430011749268,5.464739799499512,38783278.0,3.7447657585144043
2011-08-02,5.4487199783325195,5.352560043334961,5.4220099449157715,5.443379878997803,25948335.0,3.730128288269043
2011-08-03,5.496789932250977,5.395299911499023,5.395299911499023,5.459400177001953,26117148.0,3.7411062717437744
2011-08-04,5.512819766998291,5.427350044250488,5.480770111083984,5.459400177001953,16903392.0,3.7411062717437744
2011-08-05,5.389959812164307,5.288459777832031,5.331200122833252,5.315169811248779,39119014.0,3.6422717571258545
2011-08-08,5.35791015625,5.0640997886657715,5.26708984375,5.101500034332275,44762408.0,3.49585223197937
2011-08-09,5.26708984375,4.994659900665283,4.994659900665283,5.208330154418945,63649848.0,3.569058418273926
2011-08-10,5.341879844665527,5.117519855499268,5.293799877166748,5.144229888916016,67167358.0,3.5251331329345703
2011-08-11,5.26708984375,5.069439888000488,5.069439888000488,5.251070022583008,48283923.0,3.598345994949341
2011-08-12,5.438029766082764,5.309830188751221,5.315169811248779,5.341879844665527,99175872.0,3.6605746746063232
2011-08-15,5.699790000915527,5.352560043334961,5.352560043334961,5.6890997886657715,101769756.0,3.8985111713409424
2011-08-16,5.785260200500488,5.625,5.646369934082031,5.7158098220825195,91392058.0,3.916813850402832
2011-08-17,5.790599822998047,5.635680198669434,5.7158098220825195,5.6410298347473145,49072449.0,3.865570068359375
2011-08-18,5.678420066833496,5.480770111083984,5.646369934082031,5.550209999084473,44064304.0,3.8033347129821777
2011-08-19,5.6089701652526855,5.464739799499512,5.486110210418701,5.603630065917969,42934436.0,3.8399415016174316
2011-08-22,5.662390232086182,5.49144983291626,5.5822601318359375,5.5341901779174805,28292841.0,3.7923572063446045
2011-08-23,5.731840133666992,5.507480144500732,5.555560111999512,5.721149921417236,51687270.0,3.920473098754883
2011-08-24,5.75855016708374,5.635680198669434,5.710470199584961,5.6410298347473145,30152643.0,3.865570068359375
2011-08-25,6.084400177001953,5.6677398681640625,5.673079967498779,6.0470099449157715,122761350.0,4.143772125244141
2011-08-26,6.052350044250488,5.89208984375,6.004270076751709,6.004270076751709,84295254.0,4.114483833312988
2011-08-29,5.84935998916626,5.694439888000488,5.84935998916626,5.731840133666992,104808845.0,3.9277992248535156
2011-08-30,5.870729923248291,5.662390232086182,5.769229888916016,5.6890997886657715,114977508.0,3.8985111713409424
2011-08-31,5.699790000915527,5.587609767913818,5.662390232086182,5.630340099334717,100903535.0,3.858245611190796
2011-09-01,5.726500034332275,5.614319801330566,5.651710033416748,5.651710033416748,67036932.0,3.8728888034820557
2011-09-02,5.662390232086182,5.518159866333008,5.651710033416748,5.5341901779174805,44958190.0,3.7923572063446045
2011-09-05,5.571579933166504,5.432690143585205,5.480770111083984,5.507480144500732,37489964.0,3.774054765701294
2011-09-06,5.5822601318359375,5.464739799499512,5.464739799499512,5.550209999084473,38847096.0,3.8033347129821777
2011-09-07,5.742519855499268,5.544869899749756,5.5822601318359375,5.710470199584961,50005888.0,3.9131553173065186
2011-09-08,5.747859954833984,5.651710033416748,5.742519855499268,5.678420066833496,33752458.0,3.89119291305542
2011-09-09,5.779910087585449,5.571579933166504,5.678420066833496,5.625,49292671.0,3.854585647583008
2011-09-13,5.678420066833496,5.486110210418701,5.512819766998291,5.673079967498779,35735355.0,3.887533187866211
2011-09-14,5.694439888000488,5.5341901779174805,5.651710033416748,5.673079967498779,30086133.0,3.887533187866211
2011-09-15,5.699790000915527,5.576920032501221,5.662390232086182,5.592949867248535,28155472.0,3.832623243331909
2011-09-16,5.721149921417236,5.5822601318359375,5.635680198669434,5.614319801330566,35374514.0,3.8472673892974854
2011-09-19,5.576920032501221,5.432690143585205,5.576920032501221,5.438029766082764,36225289.0,3.7264628410339355
2011-09-20,5.528850078582764,5.427350044250488,5.443379878997803,5.475430011749268,21821747.0,3.752091646194458
2011-09-21,5.683760166168213,5.427350044250488,5.486110210418701,5.625,47802278.0,3.854585647583008
2011-09-22,5.576920032501221,5.395299911499023,5.576920032501221,5.411320209503174,49064646.0,3.7081594467163086
2011-09-23,5.454060077667236,5.277780055999756,5.336540222167969,5.384620189666748,32559391.0,3.6898629665374756
2011-09-26,5.405980110168457,5.251070022583008,5.341879844665527,5.26708984375,35401291.0,3.6093239784240723
2011-09-27,5.363249778747559,5.261750221252441,5.331200122833252,5.304490089416504,29294123.0,3.634953260421753
2011-09-28,5.363249778747559,5.208330154418945,5.336540222167969,5.240379810333252,24574266.0,3.5910210609436035
2011-09-29,5.352560043334961,5.208330154418945,5.213679790496826,5.293799877166748,36537031.0,3.6276278495788574
2011-09-30,5.475430011749268,5.293799877166748,5.331200122833252,5.40064001083374,66112306.0,3.700840473175049
2011-10-10,5.40064001083374,5.293799877166748,5.384620189666748,5.352560043334961,28782528.0,3.667894124984741
2011-10-11,5.592949867248535,5.341879844665527,5.566239833831787,5.443379878997803,69157285.0,3.730128288269043
2011-10-12,5.806620121002197,5.363249778747559,5.395299911499023,5.753210067749023,102892795.0,3.9424426555633545
2011-10-13,5.769229888916016,5.651710033416748,5.7158098220825195,5.75855016708374,55734713.0,3.9461019039154053
2011-10-14,5.833330154418945,5.6890997886657715,5.742519855499268,5.795939922332764,62085926.0,3.971724271774292
2011-10-17,5.940169811248779,5.769229888916016,5.795939922332764,5.908120155334473,80749667.0,4.048595905303955
2011-10-18,5.89208984375,5.705130100250244,5.84935998916626,5.737180233001709,56671284.0,3.931457996368408
2011-10-19,5.881410121917725,5.694439888000488,5.747859954833984,5.838679790496826,71244649.0,4.001011371612549
2011-10-20,5.84935998916626,5.694439888000488,5.8012800216674805,5.806620121002197,40780490.0,3.9790430068969727
2011-10-21,5.988249778747559,5.75855016708374,5.769229888916016,5.924149990081787,66365652.0,4.0595808029174805
2011-10-24,6.143159866333008,5.902780055999756,5.961540222167969,6.036320209503174,79584390.0,4.136446475982666
2011-10-25,6.11644983291626,5.961540222167969,6.0470099449157715,6.02564001083374,71977468.0,4.129128456115723
2011-10-26,6.143159866333008,5.977560043334961,5.998929977416992,6.036320209503174,64563818.0,4.136446475982666
2011-10-27,6.132480144500732,5.918799877166748,6.036320209503174,6.11644983291626,47904132.0,4.191356182098389
2011-10-28,6.25,6.036320209503174,6.180560111999512,6.121789932250977,58046223.0,4.195015907287598
2011-10-31,6.095089912414551,5.908120155334473,6.0737199783325195,5.929490089416504,69073717.0,4.063240051269531
2011-11-01,6.063029766082764,5.876070022583008,5.89208984375,6.004270076751709,59308500.0,4.114483833312988
2011-11-02,6.196579933166504,5.897439956665039,5.918799877166748,6.164529800415039,49927680.0,4.224303722381592
2011-11-03,6.191239833831787,5.993589878082275,6.175209999084473,6.020299911499023,84548238.0,4.125469207763672
2011-11-04,6.089739799499512,5.961540222167969,6.0737199783325195,6.036320209503174,48717948.0,4.136446475982666
2011-11-07,6.009620189666748,5.876070022583008,5.972219944000244,5.886750221252441,50449919.0,4.033952236175537
2011-11-08,5.961540222167969,5.881410121917725,5.918799877166748,5.934830188751221,30264057.0,4.066900253295898
2011-11-09,5.998929977416992,5.886750221252441,5.961540222167969,5.956200122833252,27893210.0,4.081543445587158
2011-11-10,5.961540222167969,5.854700088500977,5.913459777832031,5.860040187835693,55666286.0,4.015649795532227
2011-11-11,5.940169811248779,5.763889789581299,5.870729923248291,5.806620121002197,50847032.0,3.9790430068969727
2011-11-14,5.908120155334473,5.806620121002197,5.844019889831543,5.89208984375,51855628.0,4.037611961364746
2011-11-15,5.89208984375,5.785260200500488,5.886750221252441,5.822649955749512,35315415.0,3.99002742767334
2011-11-16,5.822649955749512,5.598289966583252,5.817309856414795,5.678420066833496,58007276.0,3.89119291305542
2011-11-17,5.694439888000488,5.619659900665283,5.678420066833496,5.630340099334717,28233923.0,3.858245611190796
2011-11-18,5.694439888000488,5.5822601318359375,5.592949867248535,5.603630065917969,26961684.0,3.8399415016174316
2011-11-21,5.635680198669434,5.507480144500732,5.614319801330566,5.598289966583252,21935795.0,3.83628249168396
2011-11-22,5.705130100250244,5.555560111999512,5.576920032501221,5.683760166168213,35742916.0,3.8948514461517334
2011-11-23,5.683760166168213,5.518159866333008,5.678420066833496,5.5822601318359375,33100655.0,3.8252973556518555
2011-11-24,5.673079967498779,5.539529800415039,5.555560111999512,5.635680198669434,29970917.0,3.8619048595428467
2011-11-25,5.6677398681640625,5.555560111999512,5.6089701652526855,5.662390232086182,20891683.0,3.8802080154418945
2011-11-28,5.705130100250244,5.6089701652526855,5.662390232086182,5.614319801330566,21697798.0,3.8472673892974854
2011-11-29,5.699790000915527,5.5822601318359375,5.678420066833496,5.683760166168213,29806679.0,3.8948514461517334
2011-11-30,5.657050132751465,5.464739799499512,5.651710033416748,5.550209999084473,37762463.0,3.8033347129821777
2011-12-01,5.929490089416504,5.710470199584961,5.742519855499268,5.753210067749023,102395345.0,3.9424426555633545
2011-12-02,5.860040187835693,5.7158098220825195,5.726500034332275,5.817309856414795,38777668.0,3.98636794090271
2011-12-05,5.929490089416504,5.769229888916016,5.8279900550842285,5.865379810333252,44234242.0,4.019308090209961
2011-12-06,5.934830188751221,5.811970233917236,5.8279900550842285,5.838679790496826,38446481.0,4.001011371612549
2011-12-07,5.998929977416992,5.806620121002197,5.838679790496826,5.950850009918213,46856615.0,4.077877998352051
2011-12-08,5.988249778747559,5.913459777832031,5.934830188751221,5.940169811248779,38018446.0,4.070559024810791
2011-12-09,5.924149990081787,5.811970233917236,5.881410121917725,5.838679790496826,23357255.0,4.001011371612549
2011-12-12,5.913459777832031,5.742519855499268,5.817309856414795,5.811970233917236,28567974.0,3.982708692550659
2011-12-13,5.881410121917725,5.742519855499268,5.795939922332764,5.747859954833984,36030947.0,3.938776731491089
2011-12-14,5.822649955749512,5.731840133666992,5.737180233001709,5.779910087585449,27713571.0,3.9607393741607666
2011-12-15,5.806620121002197,5.710470199584961,5.763889789581299,5.737180233001709,30107172.0,3.931457996368408
2011-12-16,6.0470099449157715,5.705130100250244,5.779910087585449,6.014959812164307,97919413.0,4.121809959411621
2011-12-19,6.036320209503174,5.844019889831543,5.961540222167969,5.993589878082275,39552530.0,4.107165813446045
2011-12-20,6.244659900665283,5.945509910583496,5.956200122833252,6.063029766082764,51049236.0,4.154750347137451
2011-12-21,6.164529800415039,5.956200122833252,6.11644983291626,6.030980110168457,33151587.0,4.132788181304932
2011-12-22,6.132480144500732,5.934830188751221,5.934830188751221,6.036320209503174,34127979.0,4.136446475982666
2011-12-23,6.11644983291626,5.934830188751221,6.02564001083374,5.993589878082275,29624662.0,4.107165813446045
2011-12-26,6.009620189666748,5.929490089416504,5.940169811248779,5.972219944000244,23336506.0,4.092521667480469
2011-12-27,6.009620189666748,5.897439956665039,5.998929977416992,5.929490089416504,15875769.0,4.063240051269531
2011-12-28,5.977560043334961,5.795939922332764,5.902780055999756,5.934830188751221,24713880.0,4.066900253295898
2011-12-29,5.918799877166748,5.806620121002197,5.897439956665039,5.838679790496826,25344694.0,4.001011371612549
2011-12-30,6.02564001083374,5.84935998916626,5.84935998916626,5.998929977416992,42021087.0,4.110825061798096
2012-01-04,6.105770111083984,5.934830188751221,6.009620189666748,5.940169811248779,33925666.0,4.070559024810791
2012-01-05,6.164529800415039,5.950850009918213,5.98291015625,6.057690143585205,50025555.0,4.151090621948242
2012-01-06,6.132480144500732,6.004270076751709,6.030980110168457,6.079060077667236,36723280.0,4.165735244750977
2012-01-09,6.255340099334717,6.041669845581055,6.079060077667236,6.244659900665283,78123401.0,4.279213905334473
2012-01-10,6.319439888000488,6.180560111999512,6.25,6.298079967498779,44504331.0,4.315820217132568
2012-01-11,6.308760166168213,6.212609767913818,6.308760166168213,6.223289966583252,25096066.0,4.264569282531738
2012-01-12,6.346149921417236,6.196579933166504,6.201920032501221,6.276710033416748,47590458.0,4.301176071166992
2012-01-13,6.324790000915527,6.175209999084473,6.287390232086182,6.180560111999512,35601460.0,4.235289096832275
2012-01-16,6.255340099334717,6.089739799499512,6.143159866333008,6.137819766998291,31931318.0,4.206000804901123
2012-01-17,6.330130100250244,6.063029766082764,6.169869899749756,6.330130100250244,48284586.0,4.3377838134765625
2012-01-18,6.319439888000488,6.191239833831787,6.303420066833496,6.244659900665283,30090908.0,4.279213905334473
2012-01-19,6.362180233001709,6.180560111999512,6.228630065917969,6.287390232086182,40877818.0,4.308495044708252
2012-01-20,6.485040187835693,6.271369934082031,6.335470199584961,6.47435998916626,84809751.0,4.436617851257324
2012-01-30,6.47435998916626,6.356840133666992,6.463679790496826,6.378210067749023,42315390.0,4.370730876922607
2012-01-31,6.442309856414795,6.298079967498779,6.410260200500488,6.362180233001709,18203094.0,4.359745979309082
2012-02-01,6.367519855499268,6.175209999084473,6.303420066833496,6.201920032501221,42250960.0,4.24992561340332
2012-02-02,6.410260200500488,6.196579933166504,6.217949867248535,6.38355016708374,45275561.0,4.3743896484375
2012-02-03,6.47435998916626,6.3408098220825195,6.356840133666992,6.415599822998047,69537056.0,4.396352291107178
2012-02-06,6.436970233917236,6.244659900665283,6.431620121002197,6.303420066833496,59011608.0,4.319479465484619
2012-02-07,6.276710033416748,6.137819766998291,6.271369934082031,6.175209999084473,40797395.0,4.231622695922852
2012-02-08,6.3408098220825195,6.1591901779174805,6.1859002113342285,6.308760166168213,63396763.0,4.323139190673828
2012-02-09,6.308760166168213,6.223289966583252,6.287390232086182,6.287390232086182,57727770.0,4.308495044708252
2012-02-10,6.324790000915527,6.196579933166504,6.25,6.2339701652526855,57240846.0,4.2718892097473145
2012-02-13,6.239319801330566,6.089739799499512,6.11644983291626,6.143159866333008,73743754.0,4.209660530090332
2012-02-14,6.137819766998291,6.030980110168457,6.137819766998291,6.121789932250977,53281484.0,4.195015907287598
2012-02-15,6.175209999084473,6.068379878997803,6.111110210418701,6.121789932250977,65811665.0,4.195015907287598
2012-02-16,6.137819766998291,6.057690143585205,6.121789932250977,6.095089912414551,48781308.0,4.176720142364502
2012-02-17,6.148499965667725,6.036320209503174,6.132480144500732,6.068379878997803,59453146.0,4.158416271209717
2012-02-20,6.180560111999512,6.0470099449157715,6.180560111999512,6.084400177001953,91048183.0,4.169394016265869
2012-02-21,6.105770111083984,6.041669845581055,6.095089912414551,6.095089912414551,59025336.0,4.176720142364502
2012-02-22,6.153850078582764,6.057690143585205,6.100430011749268,6.148499965667725,95692119.0,4.213319301605225
2012-02-23,6.164529800415039,6.100430011749268,6.137819766998291,6.127140045166016,76482863.0,4.1986823081970215
2012-02-24,6.271369934082031,6.089739799499512,6.127140045166016,6.255340099334717,130160673.0,4.286532878875732
2012-02-27,6.303420066833496,6.201920032501221,6.255340099334717,6.212609767913818,127527888.0,4.257251262664795
2012-02-28,6.3140997886657715,6.2072601318359375,6.212609767913818,6.260680198669434,111200845.0,4.290192127227783
2012-02-29,6.255340099334717,6.175209999084473,6.255340099334717,6.180560111999512,50633907.0,4.235289096832275
2012-03-01,6.2072601318359375,6.132480144500732,6.153850078582764,6.1591901779174805,35961994.0,4.220644474029541
2012-03-02,6.244659900665283,6.153850078582764,6.1591901779174805,6.239319801330566,57026687.0,4.275554656982422
2012-03-05,6.276710033416748,6.148499965667725,6.271369934082031,6.1591901779174805,66122518.0,4.220644474029541
2012-03-06,6.169869899749756,5.98291015625,6.143159866333008,5.998929977416992,61969578.0,4.110825061798096
2012-03-07,5.988249778747559,5.902780055999756,5.956200122833252,5.913459777832031,61502961.0,4.052256107330322
2012-03-08,6.009620189666748,5.918799877166748,5.940169811248779,5.950850009918213,68047385.0,4.077877998352051
2012-03-09,6.009620189666748,5.924149990081787,5.966879844665527,5.993589878082275,59841668.0,4.107165813446045
2012-03-12,5.988249778747559,5.881410121917725,5.98291015625,5.924149990081787,66765754.0,4.0595808029174805
2012-03-13,6.036320209503174,5.913459777832031,5.924149990081787,6.014959812164307,75809070.0,4.121809959411621
2012-03-14,6.068379878997803,5.870729923248291,6.0470099449157715,5.902780055999756,85114630.0,4.044937610626221
2012-03-15,5.945509910583496,5.844019889831543,5.897439956665039,5.84935998916626,48977392.0,4.008330345153809
2012-03-16,5.913459777832031,5.811970233917236,5.89208984375,5.886750221252441,40125824.0,4.033952236175537
2012-03-19,5.886750221252441,5.817309856414795,5.870729923248291,5.865379810333252,40434962.0,4.019308090209961
2012-03-20,5.876070022583008,5.774569988250732,5.84935998916626,5.790599822998047,33529553.0,3.968064308166504
2012-03-21,5.838679790496826,5.75855016708374,5.8279900550842285,5.795939922332764,28059545.0,3.971724271774292
2012-03-22,5.902780055999756,5.710470199584961,5.795939922332764,5.844019889831543,69650229.0,4.004671573638916
2012-03-23,5.844019889831543,5.742519855499268,5.795939922332764,5.769229888916016,37779472.0,3.953420639038086
2012-03-26,5.860040187835693,5.769229888916016,5.769229888916016,5.84935998916626,30194250.0,4.008330345153809
2012-03-27,5.908120155334473,5.8279900550842285,5.854700088500977,5.870729923248291,50324527.0,4.022974491119385
2012-03-28,5.918799877166748,5.705130100250244,5.860040187835693,5.726500034332275,84236438.0,3.9241394996643066
2012-03-29,5.795939922332764,5.614319801330566,5.7158098220825195,5.646369934082031,59407561.0,3.869229555130005
2012-03-30,5.731840133666992,5.662390232086182,5.699790000915527,5.731840133666992,27033252.0,3.9277992248535156
2012-04-05,5.8012800216674805,5.630340099334717,5.683760166168213,5.753210067749023,58279426.0,3.9424426555633545
2012-04-06,5.811970233917236,5.699790000915527,5.737180233001709,5.806620121002197,37768323.0,3.9790430068969727
2012-04-09,5.774569988250732,5.646369934082031,5.774569988250732,5.657050132751465,30136688.0,3.8765487670898438
2012-04-10,5.84935998916626,5.651710033416748,5.657050132751465,5.838679790496826,53008097.0,4.001011371612549
2012-04-11,5.908120155334473,5.774569988250732,5.8012800216674805,5.844019889831543,43157013.0,4.004671573638916
2012-04-12,5.961540222167969,5.779910087585449,5.822649955749512,5.924149990081787,54707832.0,4.0595808029174805
2012-04-13,5.934830188751221,5.870729923248291,5.918799877166748,5.902780055999756,31051426.0,4.044937610626221
2012-04-16,5.897439956665039,5.811970233917236,5.870729923248291,5.844019889831543,22390316.0,4.004671573638916
2012-04-17,5.844019889831543,5.844019889831543,5.844019889831543,5.844019889831543,0.0,4.004671573638916
2012-04-18,5.918799877166748,5.742519855499268,5.817309856414795,5.876070022583008,61247078.0,4.026634216308594
2012-04-19,5.89208984375,5.822649955749512,5.854700088500977,5.860040187835693,41505273.0,4.015649795532227
2012-04-20,5.977560043334961,5.822649955749512,5.854700088500977,5.966879844665527,72033920.0,4.08886194229126
2012-04-23,5.988249778747559,5.89208984375,5.940169811248779,5.918799877166748,42749308.0,4.055914878845215
2012-04-24,6.1859002113342285,5.918799877166748,5.929490089416504,6.052350044250488,130011153.0,4.147431373596191
2012-04-25,6.057690143585205,5.961540222167969,6.009620189666748,6.004270076751709,68334674.0,4.114483833312988
2012-04-26,6.0470099449157715,5.98291015625,6.030980110168457,6.014959812164307,38708364.0,4.121809959411621
2012-04-27,6.052350044250488,5.98291015625,6.014959812164307,5.988249778747559,43879774.0,4.103506088256836
2012-05-02,6.009620189666748,5.881410121917725,6.004270076751709,5.913459777832031,160566880.0,4.052256107330322
2012-05-03,5.924149990081787,5.779910087585449,5.886750221252441,5.790599822998047,122351026.0,3.968064308166504
2012-05-04,5.838679790496826,5.785260200500488,5.806620121002197,5.833330154418945,71840716.0,3.9973459243774414
2012-05-07,5.854700088500977,5.795939922332764,5.795939922332764,5.844019889831543,61675906.0,4.004671573638916
2012-05-08,5.854700088500977,5.790599822998047,5.833330154418945,5.811970233917236,63592903.0,3.982708692550659
2012-05-09,5.806620121002197,5.699790000915527,5.790599822998047,5.7158098220825195,56267913.0,3.916813850402832
2012-05-10,5.747859954833984,5.6890997886657715,5.737180233001709,5.7158098220825195,34925380.0,3.916813850402832
2012-05-11,5.75855016708374,5.699790000915527,5.726500034332275,5.726500034332275,28996396.0,3.9241394996643066
2012-05-14,5.779910087585449,5.635680198669434,5.779910087585449,5.646369934082031,83159719.0,3.869229555130005
2012-05-15,5.651710033416748,5.592949867248535,5.625,5.646369934082031,47652387.0,3.869229555130005
2012-05-16,5.6410298347473145,5.528850078582764,5.635680198669434,5.5341901779174805,55016756.0,3.7923572063446045
2012-05-17,5.603630065917969,5.539529800415039,5.550209999084473,5.598289966583252,49305734.0,3.83628249168396
2012-05-18,5.4487199783325195,5.309830188751221,5.4487199783325195,5.320509910583496,50106575.0,3.8163564205169678
2012-05-21,5.35791015625,5.2029900550842285,5.331200122833252,5.229700088500977,75254853.0,3.7512192726135254
2012-05-22,5.320509910583496,5.240379810333252,5.251070022583008,5.309830188751221,56497771.0,3.8086953163146973
2012-05-23,5.309830188751221,5.245729923248291,5.299149990081787,5.261750221252441,49119202.0,3.774207830429077
2012-05-24,5.309830188751221,5.235040187835693,5.261750221252441,5.26708984375,45592895.0,3.7780375480651855
2012-05-25,5.293799877166748,5.240379810333252,5.283120155334473,5.261750221252441,29162136.0,3.774207830429077
2012-05-28,5.309830188751221,5.245729923248291,5.272439956665039,5.304490089416504,53619267.0,3.8048646450042725
2012-05-29,5.40064001083374,5.288459777832031,5.309830188751221,5.384620189666748,78982915.0,3.862342357635498
2012-05-30,5.379270076751709,5.304490089416504,5.368589878082275,5.325850009918213,60841576.0,3.8201870918273926
2012-05-31,5.315169811248779,5.251070022583008,5.315169811248779,5.26708984375,54398120.0,3.7780375480651855
2012-06-01,5.293799877166748,5.22435998916626,5.26708984375,5.240379810333252,68750917.0,3.7588794231414795
2012-06-04,5.186970233917236,5.0908098220825195,5.181620121002197,5.096149921417236,60120532.0,3.6554245948791504
2012-06-05,5.13355016708374,5.080130100250244,5.112180233001709,5.112180233001709,65439367.0,3.6669232845306396
2012-06-06,5.2029900550842285,5.106840133666992,5.122859954833984,5.181620121002197,71873933.0,3.716731548309326
2012-06-07,5.245729923248291,5.122859954833984,5.235040187835693,5.138889789581299,53123897.0,3.686081886291504
2012-06-08,5.128210067749023,4.989319801330566,5.128210067749023,5.010680198669434,79551230.0,3.5941178798675537
2012-06-11,5.032050132751465,4.978630065917969,5.010680198669434,5.005340099334717,48779275.0,3.590287923812866
2012-06-12,4.994659900665283,4.887819766998291,4.994659900665283,4.9359002113342285,79778811.0,3.540478467941284
2012-06-13,5.0160298347473145,4.9091901779174805,4.946579933166504,4.978630065917969,80103273.0,3.571129083633423
2012-06-14,4.967949867248535,4.887819766998291,4.951920032501221,4.898499965667725,57783018.0,3.5136513710021973
2012-06-15,5.112180233001709,4.914529800415039,4.919869899749756,5.074790000915527,131012800.0,3.640103340148926
2012-06-18,5.069439888000488,5.021369934082031,5.0640997886657715,5.037390232086182,52384131.0,3.613276958465576
2012-06-19,5.112180233001709,5.005340099334717,5.037390232086182,5.048079967498779,43600104.0,3.6209447383880615
2012-06-20,5.13355016708374,5.048079967498779,5.053420066833496,5.074790000915527,68769844.0,3.640103340148926
2012-06-21,5.074790000915527,4.989319801330566,5.074790000915527,5.0,31469943.0,3.5864577293395996
2012-06-25,5.037390232086182,4.946579933166504,5.0,4.9572601318359375,30871211.0,3.555800437927246
2012-06-26,5.0427398681640625,4.951920032501221,4.962609767913818,5.021369934082031,52061553.0,3.6017863750457764
2012-06-27,5.048079967498779,4.989319801330566,5.0160298347473145,5.010680198669434,29707370.0,3.5941178798675537
2012-06-28,5.048079967498779,4.898499965667725,5.021369934082031,4.9359002113342285,36721039.0,3.540478467941284
2012-06-29,5.080130100250244,4.925209999084473,4.9359002113342285,5.058760166168213,57057086.0,3.6286048889160156
2012-07-02,5.074790000915527,5.0,5.069439888000488,5.026710033416748,40448841.0,3.6056160926818848
2012-07-03,5.069439888000488,4.994659900665283,5.026710033416748,5.048079967498779,31035747.0,3.6209447383880615
2012-07-04,5.117519855499268,5.0160298347473145,5.048079967498779,5.085470199584961,51013692.0,3.647763729095459
2012-07-05,5.074790000915527,4.994659900665283,5.058760166168213,5.026710033416748,29516117.0,3.6056160926818848
2012-07-06,4.962609767913818,4.845089912414551,4.946579933166504,4.925209999084473,71722477.0,3.532810688018799
2012-07-09,4.919869899749756,4.727560043334961,4.903850078582764,4.732900142669678,61244101.0,3.3948686122894287
2012-07-10,4.780980110168457,4.711540222167969,4.732900142669678,4.748929977416992,24690957.0,3.4063665866851807
2012-07-11,4.764959812164307,4.716879844665527,4.743589878082275,4.732900142669678,26851479.0,3.3948686122894287
2012-07-12,4.743589878082275,4.64208984375,4.743589878082275,4.700850009918213,66251092.0,3.3718793392181396
2012-07-13,4.770299911499023,4.674149990081787,4.700850009918213,4.722219944000244,28352587.0,3.3872077465057373
2012-07-16,4.732900142669678,4.572649955749512,4.732900142669678,4.594019889831543,50025177.0,3.29525089263916
2012-07-17,4.663459777832031,4.5779900550842285,4.583330154418945,4.631410121917725,26678935.0,3.322071075439453
2012-07-18,4.668799877166748,4.567309856414795,4.626070022583008,4.658120155334473,40459571.0,3.3412299156188965
2012-07-19,4.727560043334961,4.631410121917725,4.64208984375,4.684830188751221,45379966.0,3.3603885173797607
2012-07-20,4.679490089416504,4.615379810333252,4.674149990081787,4.636750221252441,24992605.0,3.325901508331299
2012-07-23,4.604700088500977,4.4658098220825195,4.59935998916626,4.497859954833984,49601313.0,3.2262766361236572
2012-07-24,4.50855016708374,4.449790000915527,4.471149921417236,4.471149921417236,38486232.0,3.207117795944214
2012-07-25,4.519229888916016,4.455130100250244,4.460470199584961,4.481840133666992,28369798.0,3.2147858142852783
2012-07-26,4.513889789581299,4.460470199584961,4.476490020751953,4.471149921417236,28003027.0,3.207117795944214
2012-07-27,4.572649955749512,4.476490020751953,4.492519855499268,4.519229888916016,40322483.0,3.241605043411255
2012-07-30,4.626070022583008,4.524569988250732,4.535260200500488,4.5512800216674805,45522137.0,3.2645938396453857
2012-07-31,4.727560043334961,4.556620121002197,4.556620121002197,4.700850009918213,106937591.0,3.3718793392181396
2012-08-01,4.727560043334961,4.668799877166748,4.700850009918213,4.722219944000244,62659447.0,3.3872077465057373
2012-08-02,4.764959812164307,4.679490089416504,4.711540222167969,4.738249778747559,50671370.0,3.3987061977386475
2012-08-03,4.748929977416992,4.700850009918213,4.743589878082275,4.732900142669678,33104296.0,3.3948686122894287
2012-08-06,4.743589878082275,4.679490089416504,4.722219944000244,4.732900142669678,34962773.0,3.3948686122894287
2012-08-07,4.727560043334961,4.690169811248779,4.711540222167969,4.716879844665527,24030337.0,3.3833773136138916
2012-08-08,4.791669845581055,4.711540222167969,4.711540222167969,4.786320209503174,40287472.0,3.4331865310668945
2012-08-09,4.829060077667236,4.743589878082275,4.791669845581055,4.8237199783325195,36419995.0,3.4600131511688232
2012-08-10,4.914529800415039,4.8237199783325195,4.893159866333008,4.829060077667236,65636586.0,3.463843584060669
2012-08-13,4.845089912414551,4.791669845581055,4.829060077667236,4.7970099449157715,32167111.0,3.440854072570801
2012-08-14,4.829060077667236,4.770299911499023,4.791669845581055,4.813029766082764,23315774.0,3.4523448944091797
2012-08-15,4.813029766082764,4.700850009918213,4.7970099449157715,4.700850009918213,34944288.0,3.3718793392181396
2012-08-16,4.722219944000244,4.64208984375,4.700850009918213,4.658120155334473,24057274.0,3.3412299156188965
2012-08-17,4.716879844665527,4.658120155334473,4.658120155334473,4.711540222167969,24225057.0,3.379547119140625
2012-08-20,4.711540222167969,4.610040187835693,4.700850009918213,4.652780055999756,20346921.0,3.337399482727051
2012-08-21,4.674149990081787,4.636750221252441,4.652780055999756,4.647439956665039,27093527.0,3.333568811416626
2012-08-22,4.663459777832031,4.615379810333252,4.652780055999756,4.647439956665039,21667338.0,3.333568811416626
2012-08-23,4.679490089416504,4.620729923248291,4.658120155334473,4.663459777832031,20331209.0,3.345059871673584
2012-08-24,4.663459777832031,4.615379810333252,4.663459777832031,4.626070022583008,17506328.0,3.318240165710449
2012-08-27,4.626070022583008,4.5512800216674805,4.610040187835693,4.588679790496826,26267069.0,3.2914206981658936
2012-08-28,4.754270076751709,4.588679790496826,4.604700088500977,4.716879844665527,41882662.0,3.3833773136138916
2012-08-29,4.716879844665527,4.668799877166748,4.684830188751221,4.684830188751221,23141124.0,3.3603885173797607
2012-08-30,4.738249778747559,4.620729923248291,4.636750221252441,4.716879844665527,29726113.0,3.3833773136138916
2012-08-31,4.727560043334961,4.658120155334473,4.700850009918213,4.668799877166748,19292427.0,3.3488903045654297
2012-09-03,4.684830188751221,4.636750221252441,4.668799877166748,4.64208984375,31968758.0,3.3297312259674072
2012-09-04,4.652780055999756,4.471149921417236,4.64208984375,4.503200054168701,54750400.0,3.230106830596924
2012-09-05,4.503200054168701,4.375,4.487180233001709,4.3910298347473145,67729924.0,3.1496481895446777
2012-09-06,4.4390997886657715,4.375,4.407050132751465,4.433760166168213,36066532.0,3.1802978515625
2012-09-07,4.647439956665039,4.423079967498779,4.449790000915527,4.5779900550842285,103495624.0,3.283752918243408
2012-09-10,4.583330154418945,4.519229888916016,4.556620121002197,4.535260200500488,68119459.0,3.253103494644165
2012-09-11,4.529910087585449,4.4658098220825195,4.524569988250732,4.481840133666992,43768464.0,3.2147858142852783
2012-09-12,4.545939922332764,4.460470199584961,4.524569988250732,4.492519855499268,38682362.0,3.2224462032318115
2012-09-13,4.519229888916016,4.476490020751953,4.497859954833984,4.481840133666992,23009513.0,3.2147858142852783
2012-09-14,4.5512800216674805,4.481840133666992,4.503200054168701,4.519229888916016,46642175.0,3.241605043411255
2012-09-17,4.519229888916016,4.423079967498779,4.513889789581299,4.428420066833496,36904695.0,3.1764676570892334
2012-09-18,4.428420066833496,4.385680198669434,4.4177398681640625,4.396369934082031,24308464.0,3.1534786224365234
2012-09-19,4.423079967498779,4.375,4.407050132751465,4.396369934082031,30083142.0,3.1534786224365234
2012-09-20,4.3910298347473145,4.257480144500732,4.385680198669434,4.262819766998291,58014992.0,3.0576839447021484
2012-09-21,4.278850078582764,4.214739799499512,4.257480144500732,4.24144983291626,46491924.0,3.0423552989959717
2012-09-24,4.246789932250977,4.166669845581055,4.204060077667236,4.225430011749268,32110013.0,3.030864715576172
2012-09-25,4.230770111083984,4.182690143585205,4.209400177001953,4.1987199783325195,15470872.0,3.0117058753967285
2012-09-26,4.214739799499512,4.161320209503174,4.182690143585205,4.161320209503174,21490545.0,2.9848792552948
2012-09-27,4.3109002113342285,4.155980110168457,4.161320209503174,4.257480144500732,61606389.0,3.05385422706604
2012-09-28,4.300209999084473,4.220089912414551,4.225430011749268,4.294869899749756,46246951.0,3.0806734561920166
2012-10-08,4.321579933166504,4.257480144500732,4.2841901779174805,4.289529800415039,31337697.0,3.076843023300171
2012-10-09,4.401710033416748,4.289529800415039,4.294869899749756,4.385680198669434,54654342.0,3.145811080932617
2012-10-10,4.3910298347473145,4.348289966583252,4.369659900665283,4.380340099334717,24260198.0,3.1419804096221924
2012-10-11,4.380340099334717,4.353630065917969,4.369659900665283,4.364319801330566,22382377.0,3.1304893493652344
2012-10-12,4.4390997886657715,4.369659900665283,4.380340099334717,4.396369934082031,45812991.0,3.1534786224365234
2012-10-15,4.407050132751465,4.321579933166504,4.396369934082031,4.348289966583252,22999957.0,3.1189911365509033
2012-10-16,4.503200054168701,4.353630065917969,4.353630065917969,4.460470199584961,81177267.0,3.1994566917419434
2012-10-17,4.492519855499268,4.428420066833496,4.4658098220825195,4.471149921417236,43074527.0,3.207117795944214
2012-10-18,4.529910087585449,4.471149921417236,4.481840133666992,4.519229888916016,38434082.0,3.241605043411255
2012-10-19,4.519229888916016,4.487180233001709,4.513889789581299,4.50855016708374,21612593.0,3.2339444160461426
2012-10-22,4.567309856414795,4.481840133666992,4.487180233001709,4.556620121002197,33892284.0,3.2684242725372314
2012-10-23,4.567309856414795,4.476490020751953,4.556620121002197,4.492519855499268,24208076.0,3.2224462032318115
2012-10-24,4.535260200500488,4.476490020751953,4.497859954833984,4.503200054168701,23005157.0,3.230106830596924
2012-10-25,4.529910087585449,4.476490020751953,4.503200054168701,4.481840133666992,28129632.0,3.2147858142852783
2012-10-26,4.519229888916016,4.401710033416748,4.50855016708374,4.423079967498779,40861387.0,3.1726372241973877
2012-10-29,4.4658098220825195,4.407050132751465,4.412390232086182,4.433760166168213,16239914.0,3.1802978515625
2012-10-30,4.487180233001709,4.407050132751465,4.4390997886657715,4.449790000915527,24989234.0,3.19179630279541
2012-10-31,4.492519855499268,4.433760166168213,4.460470199584961,4.4658098220825195,25619617.0,3.203287124633789
2012-11-01,4.5779900550842285,4.460470199584961,4.471149921417236,4.5512800216674805,56119098.0,3.2645938396453857
2012-11-02,4.690169811248779,4.540599822998047,4.545939922332764,4.674149990081787,121445399.0,3.3527281284332275
2012-11-05,4.732900142669678,4.620729923248291,4.658120155334473,4.684830188751221,82487860.0,3.3603885173797607
2012-11-06,4.684830188751221,4.583330154418945,4.679490089416504,4.652780055999756,48922999.0,3.337399482727051
2012-11-07,4.663459777832031,4.594019889831543,4.64208984375,4.636750221252441,24304312.0,3.325901508331299
2012-11-08,4.631410121917725,4.535260200500488,4.588679790496826,4.545939922332764,35295245.0,3.2607638835906982
2012-11-09,4.572649955749512,4.524569988250732,4.535260200500488,4.540599822998047,18031925.0,3.2569336891174316
2012-11-12,4.626070022583008,4.5512800216674805,4.561960220336914,4.620729923248291,34759350.0,3.3144094944000244
2012-11-13,4.620729923248291,4.503200054168701,4.620729923248291,4.513889789581299,34520400.0,3.2377748489379883
2012-11-14,4.561960220336914,4.497859954833984,4.513889789581299,4.545939922332764,24917611.0,3.2607638835906982
2012-11-15,4.529910087585449,4.460470199584961,4.513889789581299,4.460470199584961,18558255.0,3.1994566917419434
2012-11-16,4.476490020751953,4.423079967498779,4.460470199584961,4.433760166168213,25613638.0,3.1802978515625
2012-11-19,4.476490020751953,4.433760166168213,4.4390997886657715,4.4658098220825195,14677812.0,3.203287124633789
2012-11-20,4.503200054168701,4.449790000915527,4.487180233001709,4.449790000915527,16737274.0,3.19179630279541
2012-11-21,4.540599822998047,4.444439888000488,4.455130100250244,4.529910087585449,26170157.0,3.249265670776367
2012-11-22,4.529910087585449,4.4658098220825195,4.513889789581299,4.497859954833984,19263422.0,3.2262766361236572
2012-11-23,4.610040187835693,4.497859954833984,4.50855016708374,4.594019889831543,60656422.0,3.29525089263916
2012-11-26,4.604700088500977,4.561960220336914,4.561960220336914,4.567309856414795,19331331.0,3.276092290878296
2012-11-27,4.604700088500977,4.556620121002197,4.561960220336914,4.567309856414795,42547063.0,3.276092290878296
2012-11-28,4.572649955749512,4.503200054168701,4.5512800216674805,4.524569988250732,23761406.0,3.2454352378845215
2012-11-29,4.535260200500488,4.4658098220825195,4.513889789581299,4.497859954833984,30418586.0,3.2262766361236572
2012-11-30,4.519229888916016,4.444439888000488,4.481840133666992,4.503200054168701,34735626.0,3.230106830596924
2012-12-03,4.487180233001709,4.289529800415039,4.487180233001709,4.316239833831787,140103361.0,3.0960018634796143
2012-12-04,4.369659900665283,4.246789932250977,4.278850078582764,4.3589701652526855,51463189.0,3.1266517639160156
2012-12-05,4.610040187835693,4.3322601318359375,4.342949867248535,4.5779900550842285,144550038.0,3.283752918243408
2012-12-06,4.658120155334473,4.5512800216674805,4.5512800216674805,4.64208984375,88461754.0,3.3297312259674072
2012-12-07,4.877140045166016,4.615379810333252,4.64208984375,4.86644983291626,150760276.0,3.4906630516052246
2012-12-10,4.919869899749756,4.839739799499512,4.903850078582764,4.887819766998291,120017358.0,3.5059916973114014
2012-12-11,4.9305500984191895,4.829060077667236,4.877140045166016,4.893159866333008,66481133.0,3.5098214149475098
2012-12-12,4.9839701652526855,4.861110210418701,4.877140045166016,4.941239833831787,64430900.0,3.5443084239959717
2012-12-13,4.962609767913818,4.86644983291626,4.9305500984191895,4.871789932250977,49921183.0,3.494493007659912
2012-12-14,5.347219944000244,4.850430011749268,4.850430011749268,5.261750221252441,157473482.0,3.774207830429077
2012-12-17,5.304490089416504,5.192309856414795,5.293799877166748,5.251070022583008,105681927.0,3.766547441482544
2012-12-18,5.347219944000244,5.181620121002197,5.229700088500977,5.272439956665039,110444802.0,3.7818760871887207
2012-12-19,5.293799877166748,5.245729923248291,5.251070022583008,5.251070022583008,61826704.0,3.766547441482544
2012-12-20,5.256410121917725,5.0908098220825195,5.235040187835693,5.197649955749512,106137480.0,3.7282302379608154
2012-12-21,5.213679790496826,5.101490020751953,5.197649955749512,5.128200054168701,65057788.0,3.6784143447875977
2012-12-24,5.235040187835693,5.112180233001709,5.122859954833984,5.192309856414795,80407841.0,3.7243993282318115
2012-12-25,5.49144983291626,5.138889789581299,5.181620121002197,5.416669845581055,154778287.0,3.8853306770324707
2012-12-26,5.4220099449157715,5.315169811248779,5.405980110168457,5.363249778747559,82867191.0,3.847013473510742
2012-12-27,5.438029766082764,5.288459777832031,5.368589878082275,5.341879844665527,65247339.0,3.8316850662231445
2012-12-28,5.443379878997803,5.336540222167969,5.352560043334961,5.411320209503174,47990567.0,3.881493330001831
2012-12-31,5.544869899749756,5.432690143585205,5.432690143585205,5.528850078582764,101015686.0,3.9657962322235107
2013-01-04,5.699790000915527,5.480770111083984,5.657050132751465,5.518159866333008,116513521.0,3.9581284523010254
2013-01-07,5.657050132751465,5.49144983291626,5.512819766998291,5.5822601318359375,55091703.0,4.004107475280762
2013-01-08,5.619659900665283,5.4220099449157715,5.598289966583252,5.459400177001953,75018157.0,3.915980577468872
2013-01-09,5.475430011749268,5.368589878082275,5.454060077667236,5.395299911499023,65152434.0,3.870002269744873
2013-01-10,5.470089912414551,5.379270076751709,5.395299911499023,5.411320209503174,48638609.0,3.881493330001831
2013-01-11,5.432690143585205,5.299149990081787,5.416669845581055,5.320509910583496,50779377.0,3.8163564205169678
2013-01-14,5.625,5.288459777832031,5.293799877166748,5.587609767913818,111524639.0,4.007944107055664
2013-01-15,5.673079967498779,5.5609002113342285,5.5822601318359375,5.619659900665283,78328136.0,4.030933856964111
2013-01-16,5.6089701652526855,5.4220099449157715,5.603630065917969,5.507480144500732,54400037.0,3.950467824935913
2013-01-17,5.5822601318359375,5.4220099449157715,5.49144983291626,5.5341901779174805,50070591.0,3.9696273803710938
2013-01-18,5.694439888000488,5.550209999084473,5.5555500984191895,5.635680198669434,72934522.0,4.042425155639648
2013-01-21,5.763889789581299,5.5822601318359375,5.662390232086182,5.75855016708374,112502806.0,4.130558490753174
2013-01-22,6.009610176086426,5.6890997886657715,5.75855016708374,5.950850009918213,196766904.0,4.26849365234375
2013-01-23,6.030980110168457,5.870729923248291,5.902780055999756,5.982900142669678,102903544.0,4.291482925415039
2013-01-24,6.196579933166504,5.774569988250732,5.982900142669678,5.870729923248291,156248355.0,4.211023807525635
2013-01-25,5.934830188751221,5.817309856414795,5.881410121917725,5.897439956665039,70514351.0,4.230183124542236
2013-01-28,6.164529800415039,5.913459777832031,5.913459777832031,6.127140045166016,121719285.0,4.394944667816162
2013-01-29,6.3140997886657715,6.0737199783325195,6.153850078582764,6.228630065917969,176178364.0,4.467742919921875
2013-01-30,6.2339701652526855,5.982900142669678,6.2339701652526855,6.164529800415039,91304181.0,4.421764850616455
2013-01-31,6.228630065917969,6.084400177001953,6.191239833831787,6.223289966583252,101344621.0,4.463912487030029
2013-02-01,6.410260200500488,6.143159866333008,6.169869899749756,6.394229888916016,143771314.0,4.586526393890381
2013-02-04,6.639959812164307,6.415599822998047,6.447649955749512,6.458330154418945,178665188.0,4.632504463195801
2013-02-05,6.47435998916626,6.244659900665283,6.415599822998047,6.351490020751953,104836432.0,4.555870056152344
2013-02-06,6.538459777832031,6.298079967498779,6.346149921417236,6.51708984375,106974009.0,4.674652576446533
2013-02-07,6.522439956665039,6.095089912414551,6.485040187835693,6.255340099334717,152106875.0,4.48690128326416
2013-02-08,6.324790000915527,6.105770111083984,6.239319801330566,6.3140997886657715,103650374.0,4.529049873352051
2013-02-18,6.356840133666992,6.11644983291626,6.356840133666992,6.137819766998291,85901473.0,4.402606010437012
2013-02-19,6.1805500984191895,5.998929977416992,6.137819766998291,6.063029766082764,77182451.0,4.348959445953369
2013-02-20,6.079060077667236,5.817309856414795,6.0737199783325195,5.956200122833252,98917693.0,4.272331237792969
2013-02-21,5.908120155334473,5.646369934082031,5.876070022583008,5.694439888000488,109805140.0,4.084573268890381
2013-02-22,5.785260200500488,5.635680198669434,5.6677398681640625,5.662390232086182,77568890.0,4.061583995819092
2013-02-25,5.806620121002197,5.705130100250244,5.721149921417236,5.774569988250732,59228595.0,4.142049312591553
2013-02-26,5.977560043334961,5.694439888000488,5.7158098220825195,5.726490020751953,90182780.0,4.107562065124512
2013-02-27,5.89208984375,5.6410298347473145,5.75855016708374,5.769229888916016,78829257.0,4.138219356536865
2013-02-28,6.014959812164307,5.737180233001709,5.822649955749512,6.004270076751709,97113916.0,4.306811809539795
2013-03-01,6.063029766082764,5.84935998916626,6.004270076751709,5.972219944000244,86783624.0,4.2838215827941895
2013-03-04,5.876070022583008,5.566239833831787,5.84935998916626,5.614319801330566,98022976.0,4.027103900909424
2013-03-05,5.966879844665527,5.6089701652526855,5.614319801330566,5.908120155334473,100878135.0,4.237844467163086
2013-03-06,6.004270076751709,5.860040187835693,5.950850009918213,5.924149990081787,85431866.0,4.2493414878845215
2013-03-07,5.902780055999756,5.6410298347473145,5.881410121917725,5.721149921417236,83609948.0,4.103731632232666
2013-03-08,5.844019889831543,5.6890997886657715,5.747859954833984,5.774569988250732,54945631.0,4.142049312591553
2013-03-11,5.779910087585449,5.657050132751465,5.75855016708374,5.705130100250244,49074440.0,4.092240810394287
2013-03-12,5.753200054168701,5.454060077667236,5.699790000915527,5.502140045166016,84794327.0,3.9466378688812256
2013-03-13,5.571579933166504,5.475430011749268,5.496789932250977,5.507480144500732,50764446.0,3.950467824935913
2013-03-14,5.587609767913818,5.49144983291626,5.512819766998291,5.539529800415039,37858083.0,3.9734578132629395
2013-03-15,5.790599822998047,5.480770111083984,5.544869899749756,5.5609002113342285,83033750.0,3.988786220550537
2013-03-18,5.635680198669434,5.507480144500732,5.528850078582764,5.566239833831787,53442335.0,3.9926161766052246
2013-03-19,5.662390232086182,5.544869899749756,5.587609767913818,5.657050132751465,46939714.0,4.057754039764404
2013-03-20,5.993589878082275,5.646369934082031,5.662390232086182,5.972219944000244,119363686.0,4.2838215827941895
2013-03-21,6.020299911499023,5.881410121917725,5.972219944000244,5.934830188751221,103973798.0,4.257002830505371
2013-03-22,5.993589878082275,5.886750221252441,5.918799877166748,5.977560043334961,64365307.0,4.287652492523193
2013-03-25,6.063029766082764,5.902780055999756,5.988249778747559,5.913459777832031,52012793.0,4.241674423217773
2013-03-26,5.897439956665039,5.6890997886657715,5.876070022583008,5.721149921417236,78890419.0,4.103731632232666
2013-03-27,5.870729923248291,5.721149921417236,5.737180233001709,5.779910087585449,58428978.0,4.145880222320557
2013-03-28,5.5555500984191895,5.2029900550842285,5.5555500984191895,5.4220099449157715,165934302.0,3.8891613483428955
2013-03-29,5.592949867248535,5.352560043334961,5.411320209503174,5.587609767913818,139185212.0,4.007944107055664
2013-04-01,5.5609002113342285,5.475430011749268,5.539529800415039,5.475430011749268,33854440.0,3.927478551864624
2013-04-02,5.566239833831787,5.470089912414551,5.502140045166016,5.507480144500732,45049404.0,3.950467824935913
2013-04-03,5.614319801330566,5.523499965667725,5.523499965667725,5.5555500984191895,43987389.0,3.9849486351013184
2013-04-08,5.502140045166016,5.405980110168457,5.438029766082764,5.480770111083984,34204352.0,3.931309938430786
2013-04-09,5.550209999084473,5.454060077667236,5.496789932250977,5.470089912414551,45599228.0,3.9236481189727783
2013-04-10,5.486110210418701,5.368589878082275,5.470089912414551,5.416669845581055,26526039.0,3.8853306770324707
2013-04-11,5.486110210418701,5.405980110168457,5.480770111083984,5.432690143585205,21233974.0,3.8968217372894287
2013-04-12,5.475430011749268,5.395299911499023,5.427350044250488,5.443379878997803,35287183.0,3.904489278793335
2013-04-15,5.475430011749268,5.405980110168457,5.443379878997803,5.427350044250488,31573970.0,3.892991781234741
2013-04-16,5.459400177001953,5.320509910583496,5.395299911499023,5.432690143585205,40464191.0,3.8968217372894287
2013-04-17,5.438029766082764,5.325850009918213,5.438029766082764,5.379270076751709,30522359.0,3.858504056930542
2013-04-18,5.475430011749268,5.235040187835693,5.325850009918213,5.438029766082764,61999975.0,3.9006521701812744
2013-04-19,5.742519855499268,5.427350044250488,5.438029766082764,5.6677398681640625,97265654.0,4.065421104431152
2013-04-22,5.705130100250244,5.625,5.646369934082031,5.662390232086182,48116220.0,4.061583995819092
2013-04-23,5.737180233001709,5.384610176086426,5.726490020751953,5.416669845581055,73173271.0,3.8853306770324707
2013-04-24,5.635680198669434,5.389959812164307,5.443379878997803,5.544869899749756,60923822.0,3.977287769317627
2013-04-25,5.539529800415039,5.427350044250488,5.539529800415039,5.443379878997803,42236870.0,3.904489278793335
2013-04-26,5.699790000915527,5.544869899749756,5.571579933166504,5.592949867248535,93892039.0,4.011775016784668
2013-05-02,5.6890997886657715,5.539529800415039,5.5555500984191895,5.657050132751465,53987530.0,4.057754039764404
2013-05-03,5.881410121917725,5.673079967498779,5.6890997886657715,5.763889789581299,71173181.0,4.1343889236450195
2013-05-06,5.854700088500977,5.731840133666992,5.795939922332764,5.795939922332764,84849405.0,4.157378196716309
2013-05-07,5.763889789581299,5.673079967498779,5.763889789581299,5.7158098220825195,57908534.0,4.09990119934082
2013-05-08,5.8012800216674805,5.694439888000488,5.747859954833984,5.710470199584961,51905554.0,4.096071243286133
2013-05-09,5.726490020751953,5.571579933166504,5.7158098220825195,5.625,52155314.0,4.034763813018799
2013-05-10,5.694439888000488,5.592949867248535,5.619659900665283,5.6677398681640625,33899697.0,4.065421104431152
2013-05-13,5.694439888000488,5.619659900665283,5.6677398681640625,5.657050132751465,28037337.0,4.057754039764404
2013-05-14,5.657050132751465,5.566239833831787,5.651710033416748,5.603630065917969,30270726.0,4.019435405731201
2013-05-15,5.646369934082031,5.587609767913818,5.6089701652526855,5.614319801330566,30125395.0,4.027103900909424
2013-05-16,5.774569988250732,5.5609002113342285,5.603630065917969,5.774569988250732,70487031.0,4.142049312591553
2013-05-17,5.817309856414795,5.7158098220825195,5.753200054168701,5.8012800216674805,92448809.0,4.161208629608154
2013-05-20,5.945509910583496,5.779910087585449,5.822649955749512,5.854700088500977,99129506.0,4.199526309967041
2013-05-21,5.860040187835693,5.779910087585449,5.838679790496826,5.811960220336914,47998093.0,4.168869495391846
2013-05-22,5.860040187835693,5.8012800216674805,5.811960220336914,5.84935998916626,45821402.0,4.195695877075195
2013-05-23,5.854700088500977,5.726490020751953,5.822649955749512,5.737180233001709,45104029.0,4.115230083465576
2013-05-24,5.8012800216674805,5.6890997886657715,5.742519855499268,5.726490020751953,60485156.0,4.107562065124512
2013-05-27,5.753200054168701,5.657050132751465,5.7158098220825195,5.683760166168213,54732040.0,4.0769124031066895
2013-05-28,5.844019889831543,5.657050132751465,5.683760166168213,5.838679790496826,74764654.0,4.188035011291504
2013-05-29,5.881410121917725,5.779910087585449,5.854700088500977,5.790599822998047,56189566.0,4.153547286987305
2013-05-30,5.817309856414795,5.731840133666992,5.779910087585449,5.747859954833984,58093873.0,4.122889995574951
2013-05-31,5.785260200500488,5.699790000915527,5.769229888916016,5.710470199584961,40465979.0,4.096071243286133
2013-06-03,5.785260200500488,5.705130100250244,5.737180233001709,5.721149921417236,33772999.0,4.103731632232666
2013-06-04,5.75855016708374,5.699790000915527,5.721149921417236,5.7158098220825195,38962793.0,4.09990119934082
2013-06-05,5.721149921417236,5.635680198669434,5.705130100250244,5.657050132751465,34648447.0,4.057754039764404
2013-06-06,5.673079967498779,5.544869899749756,5.646369934082031,5.550209999084473,42180888.0,3.9811182022094727
2013-06-07,5.587609767913818,5.470089912414551,5.571579933166504,5.480770111083984,35022755.0,3.931309938430786
2013-06-13,5.454060077667236,5.299149990081787,5.454060077667236,5.336540222167969,51570883.0,3.827854633331299
2013-06-14,5.384610176086426,5.331200122833252,5.357900142669678,5.373929977416992,35539120.0,3.8546738624572754
2013-06-17,5.416669845581055,5.341879844665527,5.405980110168457,5.357900142669678,23753442.0,3.8431756496429443
2013-06-18,5.438029766082764,5.363249778747559,5.395299911499023,5.395299911499023,20893056.0,3.870002269744873
2013-06-19,5.384610176086426,5.261750221252441,5.384610176086426,5.320509910583496,25685678.0,3.8163564205169678
2013-06-20,5.309830188751221,5.074790000915527,5.293799877166748,5.085470199584961,46850109.0,3.647763729095459
2013-06-21,5.149569988250732,4.989319801330566,5.005340099334717,5.0640997886657715,34791322.0,3.6324350833892822
2013-06-24,5.058760166168213,4.631410121917725,5.058760166168213,4.64208984375,84618374.0,3.3297312259674072
2013-06-25,4.663459777832031,4.262819766998291,4.626070022583008,4.64208984375,131219541.0,3.3297312259674072
2013-06-26,4.706200122833252,4.513889789581299,4.674149990081787,4.583330154418945,73439804.0,3.287583112716675
2013-06-27,4.663459777832031,4.572649955749512,4.620729923248291,4.626070022583008,59765623.0,3.318240165710449
2013-06-28,4.839739799499512,4.572649955749512,4.604700088500977,4.818379878997803,70000510.0,3.4561824798583984
2013-07-01,4.807690143585205,4.690169811248779,4.759610176086426,4.764959812164307,36889826.0,3.4178647994995117
2013-07-02,4.786320209503174,4.706200122833252,4.770299911499023,4.743589878082275,30811242.0,3.402536153793335
2013-07-03,4.727560043334961,4.572649955749512,4.727560043334961,4.636750221252441,45988360.0,3.325901508331299
2013-07-04,4.743589878082275,4.5779900550842285,4.594019889831543,4.674149990081787,47954539.0,3.3527281284332275
2013-07-05,4.743589878082275,4.668799877166748,4.690169811248779,4.674149990081787,27131867.0,3.3527281284332275
2013-07-08,4.658120155334473,4.5779900550842285,4.610040187835693,4.588679790496826,35247728.0,3.2914206981658936
2013-07-09,4.636750221252441,4.594019889831543,4.594019889831543,4.620729923248291,15454674.0,3.3144094944000244
2013-07-10,4.748929977416992,4.615379810333252,4.615379810333252,4.743589878082275,30605165.0,3.402536153793335
2013-07-11,5.1762800216674805,4.764959812164307,4.764959812164307,5.096149921417236,127235588.0,3.6554245948791504
2013-07-12,5.096149921417236,4.898499965667725,5.048079967498779,4.919869899749756,74880606.0,3.528980255126953
2013-07-15,5.101490020751953,4.9359002113342285,4.9572601318359375,5.005340099334717,57864485.0,3.590287923812866
2013-07-16,5.037390232086182,4.914529800415039,5.005340099334717,5.037390232086182,40611516.0,3.613276958465576
2013-07-17,5.0427398681640625,4.9305500984191895,5.0160298347473145,4.9572601318359375,47194097.0,3.555800437927246
2013-07-18,5.010680198669434,4.887819766998291,4.989319801330566,4.898499965667725,53883415.0,3.5136513710021973
2013-07-19,4.951920032501221,4.818379878997803,4.914529800415039,4.8237199783325195,44068474.0,3.4600131511688232
2013-07-22,4.850430011749268,4.706200122833252,4.754270076751709,4.8237199783325195,40185422.0,3.4600131511688232
2013-07-23,5.0,4.807690143585205,4.834400177001953,4.9572601318359375,66456065.0,3.555800437927246
2013-07-24,4.708330154418945,4.479169845581055,4.6875,4.583330154418945,65607739.0,3.5462119579315186
2013-07-25,4.597219944000244,4.486110210418701,4.5625,4.527780055999756,42541339.0,3.503232002258301
2013-07-26,4.527780055999756,4.465280055999756,4.506939888000488,4.479169845581055,24756073.0,3.4656214714050293
2013-07-29,4.416669845581055,4.256939888000488,4.416669845581055,4.298610210418701,64463637.0,3.325918674468994
2013-07-30,4.4375,4.3125,4.326389789581299,4.361110210418701,49287565.0,3.374276638031006
2013-07-31,4.451389789581299,4.340280055999756,4.388889789581299,4.409719944000244,32293104.0,3.411886692047119
2013-08-01,4.486110210418701,4.395830154418945,4.409719944000244,4.465280055999756,41974758.0,3.4548747539520264
2013-08-02,4.534719944000244,4.451389789581299,4.506939888000488,4.479169845581055,42380287.0,3.4656214714050293
2013-08-05,4.576389789581299,4.472219944000244,4.486110210418701,4.569439888000488,40494889.0,3.5354650020599365
2013-08-06,4.597219944000244,4.513889789581299,4.548610210418701,4.576389789581299,32880915.0,3.540842056274414
2013-08-07,4.638889789581299,4.5625,4.576389789581299,4.597219944000244,34699495.0,3.556959390640259
2013-08-08,4.652780055999756,4.541669845581055,4.583330154418945,4.638889789581299,39337989.0,3.5891995429992676
2013-08-09,4.75,4.625,4.6805500984191895,4.652780055999756,74561783.0,3.5999467372894287
2013-08-12,4.8055500984191895,4.652780055999756,4.666669845581055,4.784719944000244,80311278.0,3.7020316123962402
2013-08-13,4.833330154418945,4.75,4.763889789581299,4.819439888000488,58717432.0,3.7288947105407715
2013-08-14,4.902780055999756,4.777780055999756,4.819439888000488,4.791669845581055,63349584.0,3.7074084281921387
2013-08-15,4.826389789581299,4.694439888000488,4.777780055999756,4.722219944000244,47442038.0,3.6536738872528076
2013-08-16,5.194439888000488,4.645830154418945,4.6875,4.770830154418945,144202836.0,3.691284656524658
2013-08-19,4.875,4.666669845581055,4.694439888000488,4.826389789581299,61230235.0,3.7342722415924072
2013-08-20,4.9305500984191895,4.798610210418701,4.8125,4.840280055999756,78573094.0,3.7450194358825684
2013-08-21,4.875,4.770830154418945,4.847219944000244,4.784719944000244,41837640.0,3.7020316123962402
2013-08-22,4.875,4.770830154418945,4.777780055999756,4.798610210418701,36066960.0,3.7127788066864014
2013-08-23,4.861110210418701,4.666669845581055,4.826389789581299,4.75,48677011.0,3.675168037414551
2013-08-26,4.861110210418701,4.729169845581055,4.770830154418945,4.847219944000244,62800644.0,3.7503888607025146
2013-08-27,4.902780055999756,4.8125,4.847219944000244,4.861110210418701,46626432.0,3.761136293411255
2013-08-28,4.8680500984191895,4.777780055999756,4.833330154418945,4.833330154418945,49170896.0,3.7396419048309326
2013-08-29,4.895830154418945,4.798610210418701,4.8680500984191895,4.833330154418945,41507274.0,3.7396419048309326
2013-08-30,4.875,4.791669845581055,4.833330154418945,4.847219944000244,47888392.0,3.7503888607025146
2013-09-02,4.895830154418945,4.8125,4.861110210418701,4.8680500984191895,52989304.0,3.766505479812622
2013-09-03,5.006939888000488,4.861110210418701,4.888889789581299,4.9930500984191895,91590513.0,3.863220691680908
2013-09-04,5.0555500984191895,4.965280055999756,4.979169845581055,4.979169845581055,58170157.0,3.8524813652038574
2013-09-05,4.9930500984191895,4.9375,4.9930500984191895,4.944439888000488,29093081.0,3.8256101608276367
2013-09-06,5.041669845581055,4.916669845581055,4.9305500984191895,5.006939888000488,56223895.0,3.8739681243896484
2013-09-09,5.458330154418945,5.069439888000488,5.076389789581299,5.388889789581299,201138096.0,4.169489860534668
2013-09-10,5.465280055999756,5.270830154418945,5.423610210418701,5.4375,153567226.0,4.2071003913879395
2013-09-11,5.541669845581055,5.416669845581055,5.444439888000488,5.4375,99910071.0,4.2071003913879395
2013-09-12,5.819439888000488,5.381939888000488,5.4375,5.666669845581055,164257604.0,4.384413242340088
2013-09-13,5.763889789581299,5.583330154418945,5.625,5.638889789581299,101340527.0,4.362919807434082
2013-09-16,5.715280055999756,5.527780055999756,5.701389789581299,5.604169845581055,90168235.0,4.336056232452393
2013-09-17,5.638889789581299,5.409719944000244,5.6180500984191895,5.416669845581055,76901729.0,4.190983295440674
2013-09-18,5.4930500984191895,5.354169845581055,5.409719944000244,5.458330154418945,47208358.0,4.223217010498047
2013-09-23,5.513889789581299,5.409719944000244,5.486110210418701,5.479169845581055,49664050.0,4.239340782165527
2013-09-24,5.451389789581299,5.284719944000244,5.4375,5.319439888000488,62235364.0,4.115754127502441
2013-09-25,5.381939888000488,5.263889789581299,5.3125,5.284719944000244,39152387.0,4.088891506195068
2013-09-26,5.277780055999756,5.125,5.263889789581299,5.138889789581299,43905748.0,3.9760594367980957
2013-09-27,5.194439888000488,5.104169845581055,5.1180500984191895,5.173610210418701,29695223.0,4.002923488616943
2013-09-30,5.2430500984191895,5.173610210418701,5.201389789581299,5.1875,29203116.0,4.013669967651367
2013-10-08,5.291669845581055,5.104169845581055,5.166669845581055,5.256939888000488,37899735.0,4.067397117614746
2013-10-09,5.340280055999756,5.215280055999756,5.222219944000244,5.319439888000488,43589076.0,4.115754127502441
2013-10-10,5.361110210418701,5.208330154418945,5.347219944000244,5.222219944000244,40792590.0,4.040533542633057
2013-10-11,5.361110210418701,5.2430500984191895,5.270830154418945,5.347219944000244,56132426.0,4.137248992919922
2013-10-14,5.333330154418945,5.256939888000488,5.333330154418945,5.277780055999756,38377406.0,4.083521366119385
2013-10-15,5.291669845581055,5.1875,5.277780055999756,5.208330154418945,33003473.0,4.029786586761475
2013-10-16,5.208330154418945,5.111110210418701,5.194439888000488,5.131939888000488,30640547.0,3.97068190574646
2013-10-17,5.194439888000488,5.1180500984191895,5.173610210418701,5.131939888000488,24841101.0,3.97068190574646
2013-10-18,5.229169845581055,5.131939888000488,5.145830154418945,5.166669845581055,27015189.0,3.997554063796997
2013-10-21,5.25,5.125,5.1805500984191895,5.236110210418701,45286020.0,4.051280975341797
2013-10-22,5.215280055999756,5.131939888000488,5.208330154418945,5.145830154418945,29645596.0,3.9814293384552
2013-10-23,5.347219944000244,5.152780055999756,5.173610210418701,5.1805500984191895,56562930.0,4.008293628692627
2013-10-24,5.263889789581299,5.145830154418945,5.166669845581055,5.1805500984191895,36750695.0,4.008293628692627
2013-10-25,5.326389789581299,5.194439888000488,5.201389789581299,5.25,65345791.0,4.062027454376221
2013-10-28,5.298610210418701,5.222219944000244,5.277780055999756,5.270830154418945,31888860.0,4.078144073486328
2013-10-29,5.576389789581299,5.284719944000244,5.291669845581055,5.458330154418945,127984731.0,4.223217010498047
2013-10-30,5.5555500984191895,5.4305500984191895,5.4930500984191895,5.548610210418701,84982741.0,4.2930684089660645
2013-10-31,5.5625,5.4305500984191895,5.5625,5.4375,80807083.0,4.2071003913879395
2013-11-01,5.534719944000244,5.402780055999756,5.4375,5.486110210418701,65207338.0,4.244711399078369
2013-11-04,5.548610210418701,5.423610210418701,5.527780055999756,5.4305500984191895,53699846.0,4.201723098754883
2013-11-05,5.416669845581055,5.3055500984191895,5.388889789581299,5.381939888000488,53091563.0,4.164112091064453
2013-11-06,5.354169845581055,5.25,5.347219944000244,5.256939888000488,46935181.0,4.067397117614746
2013-11-07,5.319439888000488,5.2430500984191895,5.256939888000488,5.277780055999756,33380346.0,4.083521366119385
2013-11-08,5.319439888000488,5.2430500984191895,5.256939888000488,5.256939888000488,29281443.0,4.067397117614746
2013-11-11,5.381939888000488,5.2430500984191895,5.277780055999756,5.333330154418945,36342990.0,4.126502513885498
2013-11-12,5.458330154418945,5.340280055999756,5.354169845581055,5.451389789581299,56556678.0,4.2178473472595215
2013-11-13,5.423610210418701,5.3055500984191895,5.402780055999756,5.3125,52351250.0,4.110385417938232
2013-11-14,5.340280055999756,5.229169845581055,5.333330154418945,5.270830154418945,45905303.0,4.078144073486328
2013-11-15,5.451389789581299,5.256939888000488,5.277780055999756,5.395830154418945,71130263.0,4.174859046936035
2013-11-18,5.611110210418701,5.388889789581299,5.416669845581055,5.604169845581055,112535604.0,4.336056232452393
2013-11-19,5.611110210418701,5.520830154418945,5.604169845581055,5.534719944000244,64601252.0,4.282320976257324
2013-11-20,5.645830154418945,5.541669845581055,5.569439888000488,5.611110210418701,56426388.0,4.341425895690918
2013-11-21,5.6180500984191895,5.506939888000488,5.590280055999756,5.611110210418701,58904161.0,4.341425895690918
2013-11-22,5.631939888000488,5.534719944000244,5.611110210418701,5.541669845581055,36436674.0,4.287698745727539
2013-11-25,5.611110210418701,5.513889789581299,5.513889789581299,5.534719944000244,34856935.0,4.282320976257324
2013-11-26,5.590280055999756,5.527780055999756,5.541669845581055,5.5555500984191895,30663817.0,4.29843807220459
2013-11-27,5.673610210418701,5.548610210418701,5.5625,5.631939888000488,48048415.0,4.357542514801025
2013-11-28,5.8055500984191895,5.625,5.631939888000488,5.736110210418701,68161327.0,4.438140869140625
2013-11-29,5.8125,5.6875,5.784719944000244,5.708330154418945,41570156.0,4.416646480560303
2013-12-02,6.020830154418945,5.701389789581299,5.701389789581299,5.847219944000244,122268251.0,4.524108409881592
2013-12-03,6.041669845581055,5.798610210418701,5.833330154418945,5.986110210418701,114476244.0,4.631570339202881
2013-12-04,6.131939888000488,5.9375,5.958330154418945,6.104169845581055,125674228.0,4.722916126251221
2013-12-05,6.111110210418701,5.888889789581299,6.111110210418701,5.923610210418701,162601722.0,4.583212852478027
2013-12-06,5.923610210418701,5.833330154418945,5.875,5.888889789581299,51073387.0,4.556349277496338
2013-12-09,5.951389789581299,5.75,5.916669845581055,5.763889789581299,64850456.0,4.459633827209473
2013-12-10,5.819439888000488,5.736110210418701,5.777780055999756,5.777780055999756,34688888.0,4.470381259918213
2013-12-11,5.756939888000488,5.638889789581299,5.75,5.6875,45926334.0,4.4005303382873535
2013-12-12,5.722219944000244,5.659719944000244,5.673610210418701,5.6805500984191895,28018946.0,4.395152568817139
2013-12-13,5.694439888000488,5.583330154418945,5.625,5.673610210418701,29735062.0,4.3897833824157715
2013-12-16,5.8055500984191895,5.611110210418701,5.701389789581299,5.652780055999756,42841588.0,4.373666286468506
2013-12-17,5.694439888000488,5.631939888000488,5.666669845581055,5.638889789581299,22248000.0,4.362919807434082
2013-12-18,5.708330154418945,5.625,5.645830154418945,5.652780055999756,21860075.0,4.373666286468506
2013-12-19,5.694439888000488,5.451389789581299,5.6805500984191895,5.465280055999756,51018956.0,4.2285943031311035
2013-12-20,5.479169845581055,5.2430500984191895,5.465280055999756,5.25,69951801.0,4.062027454376221
2013-12-23,5.3680500984191895,5.215280055999756,5.291669845581055,5.3055500984191895,35538543.0,4.105008125305176
2013-12-24,5.381939888000488,5.2430500984191895,5.340280055999756,5.3055500984191895,25821756.0,4.105008125305176
2013-12-25,5.375,5.25,5.3125,5.326389789581299,29925548.0,4.121131896972656
2013-12-26,5.590280055999756,5.284719944000244,5.319439888000488,5.5,137919493.0,4.255457878112793
2013-12-27,5.791669845581055,5.465280055999756,5.486110210418701,5.694439888000488,90358777.0,4.405899524688721
2013-12-30,5.861110210418701,5.645830154418945,5.694439888000488,5.8125,107778065.0,4.497244834899902
2013-12-31,5.986110210418701,5.75,5.770830154418945,5.951389789581299,129063720.0,4.60470724105835
2014-01-02,5.909719944000244,5.722219944000244,5.909719944000244,5.763889789581299,54159311.0,4.459633827209473
2014-01-03,5.729169845581055,5.5555500984191895,5.729169845581055,5.597219944000244,43024980.0,4.330678462982178
2014-01-06,5.659719944000244,5.423610210418701,5.625,5.465280055999756,49476307.0,4.2285943031311035
2014-01-07,5.4930500984191895,5.375,5.4305500984191895,5.444439888000488,30623676.0,4.212469577789307
2014-01-08,5.583330154418945,5.423610210418701,5.465280055999756,5.5625,42245799.0,4.303815841674805
2014-01-09,5.666669845581055,5.527780055999756,5.541669845581055,5.5625,37797197.0,4.303815841674805
2014-01-10,5.694439888000488,5.479169845581055,5.527780055999756,5.666669845581055,46219207.0,4.384413242340088
2014-01-13,5.736110210418701,5.625,5.666669845581055,5.694439888000488,39264439.0,4.405899524688721
2014-01-14,5.75,5.638889789581299,5.701389789581299,5.701389789581299,34260556.0,4.411276817321777
2014-01-15,5.694439888000488,5.506939888000488,5.694439888000488,5.5625,40233155.0,4.303815841674805
2014-01-16,5.666669845581055,5.479169845581055,5.5625,5.6180500984191895,29191946.0,4.346795082092285
2014-01-17,5.6180500984191895,5.513889789581299,5.576389789581299,5.527780055999756,27040358.0,4.276951313018799
2014-01-20,5.5555500984191895,5.479169845581055,5.520830154418945,5.4930500984191895,17090917.0,4.250080108642578
2014-01-21,5.611110210418701,5.4930500984191895,5.513889789581299,5.534719944000244,17621985.0,4.282320976257324
2014-01-22,5.673610210418701,5.513889789581299,5.534719944000244,5.659719944000244,37118102.0,4.379035949707031
2014-01-23,5.652780055999756,5.569439888000488,5.631939888000488,5.569439888000488,24438077.0,4.309184551239014
2014-01-24,5.715280055999756,5.541669845581055,5.541669845581055,5.638889789581299,34904761.0,4.362919807434082
2014-01-27,5.708330154418945,5.5555500984191895,5.673610210418701,5.625,34160015.0,4.352172374725342
2014-01-28,5.729169845581055,5.631939888000488,5.659719944000244,5.729169845581055,36669888.0,4.432770729064941
2014-01-29,5.826389789581299,5.708330154418945,5.7430500984191895,5.791669845581055,40309437.0,4.481128215789795
2014-01-30,5.798610210418701,5.666669845581055,5.770830154418945,5.673610210418701,24649958.0,4.3897833824157715
2014-02-07,5.652780055999756,5.5555500984191895,5.625,5.625,26308105.0,4.352172374725342
2014-02-10,5.736110210418701,5.631939888000488,5.659719944000244,5.722219944000244,34448271.0,4.427392959594727
2014-02-11,5.951389789581299,5.666669845581055,5.729169845581055,5.854169845581055,79245073.0,4.529485702514648
2014-02-12,5.902780055999756,5.763889789581299,5.819439888000488,5.791669845581055,52255621.0,4.481128215789795
2014-02-13,5.986110210418701,5.729169845581055,5.777780055999756,5.8680500984191895,96296947.0,4.540225028991699
2014-02-14,5.875,5.798610210418701,5.826389789581299,5.847219944000244,38960917.0,4.524108409881592
2014-02-17,5.923610210418701,5.770830154418945,5.881939888000488,5.819439888000488,46893598.0,4.502614498138428
2014-02-18,5.8055500984191895,5.611110210418701,5.791669845581055,5.631939888000488,60077489.0,4.357542514801025
2014-02-19,5.881939888000488,5.611110210418701,5.631939888000488,5.826389789581299,83014228.0,4.507991790771484
2014-02-20,5.895830154418945,5.6805500984191895,5.833330154418945,5.694439888000488,60166872.0,4.405899524688721
2014-02-21,5.701389789581299,5.625,5.694439888000488,5.659719944000244,38453081.0,4.379035949707031
2014-02-24,5.625,5.486110210418701,5.625,5.513889789581299,38600794.0,4.266204357147217
2014-02-25,5.590280055999756,5.423610210418701,5.513889789581299,5.444439888000488,39097045.0,4.212469577789307
2014-02-26,5.506939888000488,5.381939888000488,5.451389789581299,5.416669845581055,28939737.0,4.190983295440674
2014-02-27,5.833330154418945,5.402780055999756,5.416669845581055,5.6875,103896518.0,4.4005303382873535
2014-02-28,5.729169845581055,5.5625,5.631939888000488,5.673610210418701,45275041.0,4.3897833824157715
2014-03-03,5.694439888000488,5.548610210418701,5.6180500984191895,5.583330154418945,39850404.0,4.319932460784912
2014-03-04,5.694439888000488,5.534719944000244,5.611110210418701,5.631939888000488,37072002.0,4.357542514801025
2014-03-05,5.729169845581055,5.604169845581055,5.659719944000244,5.645830154418945,37864555.0,4.368288993835449
2014-03-06,5.784719944000244,5.597219944000244,5.6180500984191895,5.708330154418945,53035433.0,4.416646480560303
2014-03-07,5.777780055999756,5.590280055999756,5.6805500984191895,5.604169845581055,45950617.0,4.336056232452393
2014-03-10,5.583330154418945,5.388889789581299,5.5555500984191895,5.395830154418945,62042460.0,4.174859046936035
2014-03-11,5.506939888000488,5.395830154418945,5.395830154418945,5.472219944000244,46885453.0,4.2339630126953125
2014-03-12,5.625,5.444439888000488,5.458330154418945,5.5555500984191895,51867144.0,4.29843807220459
2014-03-13,5.75,5.590280055999756,5.590280055999756,5.638889789581299,38176626.0,4.362919807434082
2014-03-14,5.666669845581055,5.541669845581055,5.604169845581055,5.583330154418945,30650493.0,4.319932460784912
2014-03-17,5.6805500984191895,5.569439888000488,5.666669845581055,5.597219944000244,21399111.0,4.330678462982178
2014-03-18,5.631939888000488,5.548610210418701,5.597219944000244,5.5555500984191895,22696728.0,4.29843807220459
2014-03-19,5.5555500984191895,5.5,5.541669845581055,5.548610210418701,23576143.0,4.2930684089660645
2014-03-20,5.611110210418701,5.513889789581299,5.541669845581055,5.513889789581299,24241668.0,4.266204357147217
2014-03-21,5.798610210418701,5.486110210418701,5.486110210418701,5.770830154418945,81915752.0,4.465003490447998
2014-03-24,5.895830154418945,5.784719944000244,5.826389789581299,5.8055500984191895,80251211.0,4.491868019104004
2014-03-25,5.8125,5.701389789581299,5.791669845581055,5.729169845581055,31614930.0,4.432770729064941
2014-03-26,5.777780055999756,5.666669845581055,5.7430500984191895,5.6875,24807795.0,4.4005303382873535
2014-03-27,5.840280055999756,5.631939888000488,5.6805500984191895,5.777780055999756,54585771.0,4.470381259918213
2014-03-28,5.847219944000244,5.722219944000244,5.756939888000488,5.75,34187391.0,4.448886871337891
2014-03-31,5.875,5.715280055999756,5.798610210418701,5.861110210418701,42869700.0,4.534855365753174
2014-04-01,5.875,5.777780055999756,5.826389789581299,5.826389789581299,22057712.0,4.507991790771484
2014-04-02,5.902780055999756,5.819439888000488,5.833330154418945,5.8680500984191895,38663655.0,4.540225028991699
2014-04-03,5.951389789581299,5.784719944000244,5.888889789581299,5.826389789581299,38550672.0,4.507991790771484
2014-04-04,5.958330154418945,5.777780055999756,5.784719944000244,5.923610210418701,43105043.0,4.583212852478027
2014-04-08,6.333330154418945,5.902780055999756,5.923610210418701,6.201389789581299,121879137.0,4.798137187957764
2014-04-09,6.215280055999756,6.138889789581299,6.1805500984191895,6.1805500984191895,48495960.0,4.782012462615967
2014-04-10,6.3125,6.159719944000244,6.1875,6.201389789581299,82962720.0,4.798137187957764
2014-04-11,6.229169845581055,6.1180500984191895,6.1875,6.166669845581055,58306080.0,4.771273136138916
2014-04-14,6.166669845581055,6.041669845581055,6.152780055999756,6.076389789581299,38542226.0,4.701422214508057
2014-04-15,6.0625,5.847219944000244,6.048610210418701,5.909719944000244,45225312.0,4.572465419769287
2014-04-16,5.9930500984191895,5.881939888000488,5.888889789581299,5.965280055999756,33048061.0,4.615453720092773
2014-04-17,6.0,5.861110210418701,5.979169845581055,5.9305500984191895,36716726.0,4.588582992553711
2014-04-18,5.902780055999756,5.784719944000244,5.881939888000488,5.8680500984191895,53085746.0,4.540225028991699
2014-04-21,5.888889789581299,5.75,5.833330154418945,5.756939888000488,48082825.0,4.454256534576416
2014-04-22,5.895830154418945,5.7430500984191895,5.75,5.875,40931176.0,4.545602321624756
2014-04-23,5.875,5.791669845581055,5.8680500984191895,5.8055500984191895,33294062.0,4.491868019104004
2014-04-24,5.875,5.770830154418945,5.8125,5.826389789581299,37671203.0,4.507991790771484
2014-04-25,6.166669845581055,5.826389789581299,5.861110210418701,5.881939888000488,119684845.0,4.550971984863281
2014-04-28,6.097219944000244,5.881939888000488,5.9305500984191895,6.006939888000488,84483159.0,4.64768648147583
2014-04-29,6.020830154418945,5.888889789581299,6.020830154418945,5.979169845581055,50700096.0,4.626201152801514
2014-04-30,5.9930500984191895,5.8680500984191895,5.986110210418701,5.895830154418945,36805082.0,4.561718940734863
2014-05-05,5.888889789581299,5.763889789581299,5.840280055999756,5.833330154418945,42538734.0,4.51336145401001
2014-05-06,5.909719944000244,5.798610210418701,5.819439888000488,5.833330154418945,32434732.0,4.51336145401001
2014-05-07,5.833330154418945,5.777780055999756,5.819439888000488,5.777780055999756,18737861.0,4.470381259918213
2014-05-08,5.854169845581055,5.75,5.763889789581299,5.756939888000488,35481641.0,4.454256534576416
2014-05-09,5.791669845581055,5.729169845581055,5.791669845581055,5.75,21078934.0,4.448886871337891
2014-05-12,5.861110210418701,5.7430500984191895,5.777780055999756,5.826389789581299,30253155.0,4.507991790771484
2014-05-13,5.847219944000244,5.8055500984191895,5.826389789581299,5.840280055999756,15696385.0,4.518739223480225
2014-05-14,5.875,5.798610210418701,5.833330154418945,5.819439888000488,17688245.0,4.502614498138428
2014-05-15,5.8680500984191895,5.784719944000244,5.8125,5.791669845581055,16955889.0,4.481128215789795
2014-05-16,5.902780055999756,5.798610210418701,5.8125,5.888889789581299,37110565.0,4.556349277496338
2014-05-19,5.8680500984191895,5.75,5.854169845581055,5.784719944000244,22373199.0,4.475750923156738
2014-05-20,5.826389789581299,5.756939888000488,5.8125,5.784719944000244,12072195.0,4.475750923156738
2014-05-21,5.826389789581299,5.701389789581299,5.756939888000488,5.8055500984191895,18868692.0,4.491868019104004
2014-05-22,5.9930500984191895,5.784719944000244,5.798610210418701,5.791669845581055,57717766.0,4.481128215789795
2014-05-23,5.861110210418701,5.777780055999756,5.777780055999756,5.840280055999756,31528740.0,4.518739223480225
2014-05-26,5.902780055999756,5.8055500984191895,5.888889789581299,5.833330154418945,22765720.0,4.51336145401001
2014-05-27,5.847219944000244,5.763889789581299,5.833330154418945,5.784719944000244,28377866.0,4.475750923156738
2014-05-28,5.8055500984191895,5.75,5.784719944000244,5.798610210418701,33967249.0,4.48649787902832
2014-05-29,5.8125,5.736110210418701,5.8055500984191895,5.75,21643948.0,4.448886871337891
2014-05-30,5.777780055999756,5.729169845581055,5.7430500984191895,5.736110210418701,17046972.0,4.438140869140625
2014-06-03,5.777780055999756,5.6875,5.7430500984191895,5.694439888000488,21910567.0,4.405899524688721
2014-06-04,5.694439888000488,5.5625,5.694439888000488,5.604169845581055,38251897.0,4.336056232452393
2014-06-05,5.673610210418701,5.583330154418945,5.604169845581055,5.659719944000244,20439570.0,4.379035949707031
2014-06-06,5.694439888000488,5.604169845581055,5.659719944000244,5.625,17134500.0,4.352172374725342
2014-06-09,5.701389789581299,5.611110210418701,5.625,5.652780055999756,16201739.0,4.373666286468506
2014-06-10,5.708330154418945,5.611110210418701,5.666669845581055,5.6875,26481356.0,4.4005303382873535
2014-06-11,5.6875,5.638889789581299,5.6805500984191895,5.645830154418945,18560887.0,4.368288993835449
2014-06-12,5.6805500984191895,5.638889789581299,5.645830154418945,5.652780055999756,11231349.0,4.373666286468506
2014-06-13,5.777780055999756,5.638889789581299,5.652780055999756,5.75,37947864.0,4.448886871337891
2014-06-16,5.826389789581299,5.715280055999756,5.75,5.8125,31415340.0,4.497244834899902
2014-06-17,5.798610210418701,5.701389789581299,5.791669845581055,5.7430500984191895,22010050.0,4.443510055541992
2014-06-18,5.777780055999756,5.722219944000244,5.729169845581055,5.729169845581055,16183205.0,4.432770729064941
2014-06-19,5.75,5.652780055999756,5.736110210418701,5.666669845581055,15933600.0,4.384413242340088
2014-06-20,5.7430500984191895,5.673610210418701,5.673610210418701,5.729169845581055,15600100.0,4.432770729064941
2014-06-23,5.7430500984191895,5.652780055999756,5.722219944000244,5.666669845581055,19460132.0,4.384413242340088
2014-06-24,5.701389789581299,5.645830154418945,5.6805500984191895,5.666669845581055,20278424.0,4.384413242340088
2014-06-25,5.6805500984191895,5.625,5.666669845581055,5.652780055999756,17644371.0,4.373666286468506
2014-06-26,5.708330154418945,5.652780055999756,5.666669845581055,5.673610210418701,14320810.0,4.3897833824157715
2014-06-27,5.694439888000488,5.652780055999756,5.6805500984191895,5.659719944000244,18093951.0,4.379035949707031
2014-06-30,5.694439888000488,5.652780055999756,5.673610210418701,5.694439888000488,18651968.0,4.405899524688721
2014-07-01,5.722219944000244,5.659719944000244,5.715280055999756,5.6805500984191895,16010297.0,4.395152568817139
2014-07-02,5.6875,5.638889789581299,5.6805500984191895,5.673610210418701,23723147.0,4.3897833824157715
2014-07-03,5.694439888000488,5.652780055999756,5.673610210418701,5.694439888000488,23226458.0,4.405899524688721
2014-07-04,5.722219944000244,5.6875,5.708330154418945,5.715280055999756,27389188.0,4.422024726867676
2014-07-07,5.722219944000244,5.673610210418701,5.715280055999756,5.701389789581299,21483682.0,4.411276817321777
2014-07-08,5.701389789581299,5.659719944000244,5.694439888000488,5.701389789581299,22792089.0,4.411276817321777
2014-07-09,5.701389789581299,5.625,5.694439888000488,5.638889789581299,34233999.0,4.362919807434082
2014-07-10,5.354169845581055,5.298610210418701,5.347219944000244,5.3055500984191895,25271058.0,4.448151588439941
2014-07-11,5.381939888000488,5.291669845581055,5.3055500984191895,5.333330154418945,18714754.0,4.471442222595215
2014-07-14,5.381939888000488,5.326389789581299,5.333330154418945,5.375,16143256.0,4.506377220153809
2014-07-15,5.4375,5.3680500984191895,5.381939888000488,5.375,29300728.0,4.506377220153809
2014-07-16,5.416669845581055,5.375,5.388889789581299,5.409719944000244,28125120.0,4.535486221313477
2014-07-17,5.423610210418701,5.3680500984191895,5.423610210418701,5.388889789581299,13788813.0,4.518022537231445
2014-07-18,5.4375,5.3680500984191895,5.381939888000488,5.409719944000244,23308407.0,4.535486221313477
2014-07-21,5.4305500984191895,5.395830154418945,5.402780055999756,5.416669845581055,16951744.0,4.541313171386719
2014-07-22,5.486110210418701,5.388889789581299,5.409719944000244,5.451389789581299,25830708.0,4.570422649383545
2014-07-23,5.506939888000488,5.4375,5.451389789581299,5.451389789581299,30217728.0,4.570422649383545
2014-07-24,5.673610210418701,5.4375,5.472219944000244,5.6180500984191895,67307176.0,4.710149765014648
2014-07-25,5.708330154418945,5.604169845581055,5.625,5.659719944000244,40764875.0,4.7450852394104
2014-07-28,6.159719944000244,5.6875,5.6875,6.076389789581299,185343631.0,5.094419956207275
2014-07-29,6.159719944000244,5.986110210418701,6.097219944000244,6.090280055999756,99656100.0,5.106065273284912
2014-07-30,6.284719944000244,5.986110210418701,6.0625,6.013889789581299,85566019.0,5.042019367218018
2014-07-31,6.138889789581299,6.0,6.013889789581299,6.111110210418701,69296325.0,5.123528957366943
2014-08-01,6.236110210418701,6.076389789581299,6.090280055999756,6.090280055999756,100578549.0,5.106065273284912
2014-08-04,6.1875,6.0625,6.1180500984191895,6.173610210418701,71594307.0,5.175929069519043
2014-08-05,6.1805500984191895,6.069439888000488,6.166669845581055,6.1180500984191895,56386890.0,5.129347801208496
2014-08-06,6.166669845581055,6.006939888000488,6.076389789581299,6.125,60677664.0,5.13517427444458
2014-08-07,6.152780055999756,6.013889789581299,6.152780055999756,6.027780055999756,57201513.0,5.053665637969971
2014-08-08,6.0555500984191895,5.979169845581055,6.034719944000244,6.0,41379351.0,5.030374526977539
2014-08-11,6.104169845581055,6.0,6.027780055999756,6.076389789581299,39410560.0,5.094419956207275
2014-08-12,6.069439888000488,5.958330154418945,6.041669845581055,5.9930500984191895,46781871.0,5.024547576904297
2014-08-13,6.013889789581299,5.902780055999756,5.986110210418701,5.944439888000488,52910861.0,4.983793258666992
2014-08-14,5.965280055999756,5.902780055999756,5.951389789581299,5.909719944000244,36590431.0,4.954684257507324
2014-08-15,5.972219944000244,5.902780055999756,5.916669845581055,5.944439888000488,32946436.0,4.983793258666992
2014-08-18,5.986110210418701,5.909719944000244,5.958330154418945,5.951389789581299,36691479.0,4.989619731903076
2014-08-19,5.972219944000244,5.916669845581055,5.951389789581299,5.972219944000244,35024555.0,5.007084369659424
2014-08-20,5.979169845581055,5.909719944000244,5.972219944000244,5.916669845581055,31734308.0,4.960511207580566
2014-08-21,5.9305500984191895,5.784719944000244,5.916669845581055,5.840280055999756,48713159.0,4.896466255187988
2014-08-22,5.9305500984191895,5.8125,5.833330154418945,5.916669845581055,30298485.0,4.960511207580566
2014-08-25,5.916669845581055,5.798610210418701,5.916669845581055,5.8125,41954479.0,4.873175621032715
2014-08-26,5.902780055999756,5.791669845581055,5.8125,5.847219944000244,30204519.0,4.902284622192383
2014-08-27,5.875,5.8125,5.847219944000244,5.840280055999756,24965883.0,4.896466255187988
2014-08-28,5.854169845581055,5.756939888000488,5.833330154418945,5.763889789581299,28819114.0,4.83242130279541
2014-08-29,5.861110210418701,5.777780055999756,5.8055500984191895,5.854169845581055,25629776.0,4.908111095428467
2014-09-01,5.881939888000488,5.8125,5.861110210418701,5.861110210418701,34794537.0,4.9139299392700195
2014-09-02,5.965280055999756,5.833330154418945,5.875,5.958330154418945,53934962.0,4.995439529418945
2014-09-03,6.0625,5.944439888000488,5.965280055999756,5.979169845581055,55072625.0,5.012910842895508
2014-09-04,6.006939888000488,5.923610210418701,5.9930500984191895,5.9930500984191895,52604146.0,5.024547576904297
2014-09-05,6.048610210418701,5.972219944000244,5.9930500984191895,6.041669845581055,50968252.0,5.065310478210449
2014-09-09,6.0555500984191895,5.965280055999756,6.041669845581055,5.9930500984191895,37262751.0,5.024547576904297
2014-09-10,5.972219944000244,5.909719944000244,5.965280055999756,5.9305500984191895,39238212.0,4.972148418426514
2014-09-11,6.006939888000488,5.909719944000244,5.9375,5.923610210418701,43680110.0,4.966329574584961
2014-09-12,5.909719944000244,5.861110210418701,5.909719944000244,5.902780055999756,34287111.0,4.94886589050293
2014-09-15,5.888889789581299,5.840280055999756,5.875,5.8680500984191895,57252929.0,4.919748783111572
2014-09-16,6.006939888000488,5.854169845581055,5.881939888000488,5.8680500984191895,86767565.0,4.919748783111572
2014-09-17,5.902780055999756,5.819439888000488,5.888889789581299,5.840280055999756,50465478.0,4.896466255187988
2014-09-18,5.9305500984191895,5.798610210418701,5.826389789581299,5.854169845581055,78223796.0,4.908111095428467
2014-09-19,5.902780055999756,5.833330154418945,5.8680500984191895,5.8680500984191895,44112356.0,4.919748783111572
2014-09-22,5.8680500984191895,5.722219944000244,5.8680500984191895,5.75,52887836.0,4.820775985717773
2014-09-23,5.8125,5.7430500984191895,5.7430500984191895,5.8055500984191895,29159491.0,4.867348670959473
2014-09-24,5.895830154418945,5.770830154418945,5.777780055999756,5.8680500984191895,57777929.0,4.919748783111572
2014-09-25,5.916669845581055,5.826389789581299,5.902780055999756,5.840280055999756,46351104.0,4.896466255187988
2014-09-26,5.875,5.8125,5.833330154418945,5.8680500984191895,24324606.0,4.919748783111572
2014-09-29,5.902780055999756,5.861110210418701,5.875,5.895830154418945,47420507.0,4.943039417266846
2014-09-30,5.916669845581055,5.8680500984191895,5.909719944000244,5.895830154418945,38165358.0,4.943039417266846
2014-10-08,5.9305500984191895,5.854169845581055,5.909719944000244,5.9305500984191895,58277744.0,4.972148418426514
2014-10-09,5.9375,5.881939888000488,5.9375,5.902780055999756,46499797.0,4.94886589050293
2014-10-10,5.9930500984191895,5.8680500984191895,5.888889789581299,5.916669845581055,63488211.0,4.960511207580566
2014-10-13,5.9305500984191895,5.854169845581055,5.888889789581299,5.888889789581299,36407842.0,4.937220573425293
2014-10-14,5.916669845581055,5.854169845581055,5.875,5.881939888000488,35217756.0,4.931394100189209
2014-10-15,5.9375,5.854169845581055,5.8680500984191895,5.916669845581055,43253432.0,4.960511207580566
2014-10-16,6.027780055999756,5.881939888000488,5.888889789581299,5.9375,108152143.0,4.9779744148254395
2014-10-17,5.979169845581055,5.840280055999756,5.9375,5.895830154418945,53651878.0,4.943039417266846
2014-10-20,5.9375,5.875,5.923610210418701,5.923610210418701,37510050.0,4.966329574584961
2014-10-21,5.9375,5.895830154418945,5.916669845581055,5.902780055999756,39707490.0,4.94886589050293
2014-10-22,5.944439888000488,5.8680500984191895,5.902780055999756,5.875,51487968.0,4.9255757331848145
2014-10-23,5.923610210418701,5.8125,5.8680500984191895,5.819439888000488,54165178.0,4.878993988037109
2014-10-24,5.840280055999756,5.784719944000244,5.833330154418945,5.798610210418701,29838221.0,4.861530780792236
2014-10-27,5.784719944000244,5.6805500984191895,5.784719944000244,5.701389789581299,45654994.0,4.780021667480469
2014-10-28,5.763889789581299,5.694439888000488,5.722219944000244,5.7430500984191895,69447463.0,4.814949035644531
2014-10-29,5.840280055999756,5.7430500984191895,5.756939888000488,5.798610210418701,78825189.0,4.861530780792236
2014-10-30,5.909719944000244,5.770830154418945,5.798610210418701,5.8680500984191895,127642910.0,4.919748783111572
2014-10-31,6.229169845581055,5.881939888000488,5.909719944000244,6.097219944000244,373921863.0,5.111883163452148
2014-11-03,6.1805500984191895,6.076389789581299,6.166669845581055,6.111110210418701,259984696.0,5.123528957366943
2014-11-04,6.104169845581055,6.0,6.104169845581055,6.020830154418945,144242746.0,5.04783821105957
2014-11-05,6.0555500984191895,5.923610210418701,6.0555500984191895,5.944439888000488,164567170.0,4.983793258666992
2014-11-06,5.965280055999756,5.902780055999756,5.944439888000488,5.944439888000488,110197332.0,4.983793258666992
2014-11-07,6.104169845581055,5.923610210418701,5.944439888000488,5.965280055999756,277817569.0,5.001265048980713
2014-11-10,6.131939888000488,5.9930500984191895,6.034719944000244,6.125,287975548.0,5.13517427444458
2014-11-11,6.444439888000488,6.131939888000488,6.1805500984191895,6.284719944000244,420463890.0,5.269083023071289
2014-11-12,6.319439888000488,6.1875,6.222219944000244,6.3125,152308527.0,5.292373180389404
2014-11-13,6.416669845581055,6.229169845581055,6.340280055999756,6.263889789581299,196335511.0,5.2516188621521
2014-11-14,6.284719944000244,6.131939888000488,6.236110210418701,6.201389789581299,119065561.0,5.199219226837158
2014-11-17,6.284719944000244,6.1180500984191895,6.2430500984191895,6.125,106395223.0,5.13517427444458
2014-11-18,6.145830154418945,5.9930500984191895,6.125,6.0,128975578.0,5.030374526977539
2014-11-19,6.006939888000488,5.944439888000488,5.9930500984191895,5.965280055999756,102745689.0,5.001265048980713
2014-11-20,6.013889789581299,5.923610210418701,5.951389789581299,6.0,78692444.0,5.030374526977539
2014-11-21,6.104169845581055,5.909719944000244,6.0,6.076389789581299,157925809.0,5.094419956207275
2014-11-24,6.159719944000244,5.9305500984191895,5.965280055999756,6.097219944000244,268643426.0,5.111883163452148
2014-11-25,6.173610210418701,6.027780055999756,6.076389789581299,6.159719944000244,169847887.0,5.164283275604248
2014-11-26,6.388889789581299,6.152780055999756,6.1805500984191895,6.319439888000488,244104850.0,5.298192024230957
2014-11-27,6.513889789581299,6.319439888000488,6.395830154418945,6.423610210418701,267407786.0,5.385528087615967
2014-11-28,7.069439888000488,6.395830154418945,6.444439888000488,7.069439888000488,571977162.0,5.9269890785217285
2014-12-01,7.534719944000244,7.097219944000244,7.1875,7.173610210418701,527118966.0,6.014325141906738
2014-12-02,7.861110210418701,7.069439888000488,7.090280055999756,7.763889789581299,490394548.0,6.509212493896484
2014-12-03,8.125,7.4305500984191895,7.763889789581299,7.5625,531238848.0,6.340368270874023
2014-12-04,8.055560111999512,7.4930500984191895,7.5625,8.041669845581055,459509654.0,6.742102146148682
2014-12-05,8.541669845581055,7.763889789581299,8.125,8.180560111999512,506257773.0,6.858547210693359
2014-12-08,8.569439888000488,7.909719944000244,8.041669845581055,8.347220420837402,431891900.0,6.998274326324463
2014-12-09,8.506939888000488,7.513889789581299,8.173609733581543,7.513889789581299,490190319.0,6.299613952636719
2014-12-10,7.895830154418945,7.138889789581299,7.569439888000488,7.756939888000488,403742089.0,6.5033860206604
2014-12-11,7.909719944000244,7.576389789581299,7.631939888000488,7.638889789581299,251041354.0,6.404413223266602
2014-12-12,7.798610210418701,7.486110210418701,7.673610210418701,7.569439888000488,167264023.0,6.346186637878418
2014-12-15,7.5625,7.3055500984191895,7.444439888000488,7.458330154418945,174667295.0,6.25303316116333
2014-12-16,7.791669845581055,7.513889789581299,7.541669845581055,7.791669845581055,280901875.0,6.5325026512146
2014-12-17,8.513890266418457,7.777780055999756,7.875,8.375,545573216.0,7.021564483642578
2014-12-18,8.5,8.090279579162598,8.402779579162598,8.215279579162598,302780676.0,6.887656211853027
2014-12-19,8.368060111999512,7.965280055999756,8.1875,8.270830154418945,287605975.0,6.934229850769043
2014-12-22,8.923609733581543,8.229169845581055,8.263890266418457,8.569439888000488,466356697.0,7.184582710266113
2014-12-23,8.625,8.111109733581543,8.333330154418945,8.125,249077792.0,6.8119659423828125
2014-12-24,8.208330154418945,7.645830154418945,8.166669845581055,7.791669845581055,206782570.0,6.5325026512146
2014-12-25,8.569439888000488,7.847219944000244,7.923610210418701,8.569439888000488,559150391.0,7.184582710266113
2014-12-26,8.916669845581055,8.368060111999512,8.527779579162598,8.847220420837402,524033979.0,7.4174723625183105
2014-12-29,9.444439888000488,8.805560111999512,9.215279579162598,8.902779579162598,515731088.0,7.464053153991699
2014-12-30,9.416669845581055,8.791669845581055,8.875,9.243060111999512,377286393.0,7.74934196472168
2014-12-31,9.416669845581055,9.0625,9.256939888000488,9.347220420837402,317120499.0,7.836670875549316
2015-01-05,9.611109733581543,9.166669845581055,9.493060111999512,9.402779579162598,335565738.0,7.883251190185547
2015-01-06,9.625,9.118060111999512,9.277779579162598,9.236109733581543,280190265.0,7.743516445159912
2015-01-07,9.298609733581543,8.902779579162598,9.138890266418457,9.125,236367436.0,7.650362491607666
2015-01-08,9.166669845581055,8.756939888000488,9.131939888000488,8.784720420837402,192274526.0,7.365072727203369
2015-01-09,9.430560111999512,8.694439888000488,8.770830154418945,8.916669845581055,331455784.0,7.475698947906494
2015-01-12,9.0,8.597220420837402,8.847220420837402,8.791669845581055,220324235.0,7.370898723602295
2015-01-13,8.875,8.6875,8.763890266418457,8.736109733581543,119296748.0,7.324317455291748
2015-01-14,9.0625,8.791669845581055,8.8125,8.895830154418945,167427443.0,7.458226680755615
2015-01-15,9.4375,8.861109733581543,8.930560111999512,9.423609733581543,262398759.0,7.900714874267578
2015-01-16,9.583330154418945,9.270830154418945,9.4375,9.416669845581055,281224935.0,7.894896507263184
2015-01-19,8.9375,8.472220420837402,8.722220420837402,8.472220420837402,288818210.0,7.1030731201171875
2015-01-20,8.604169845581055,8.277779579162598,8.472220420837402,8.472220420837402,239869560.0,7.1030731201171875
2015-01-21,9.013890266418457,8.402779579162598,8.527779579162598,9.0,290372417.0,7.545562267303467
2015-01-22,8.986109733581543,8.75,8.923609733581543,8.909720420837402,170945326.0,7.46987247467041
2015-01-23,9.263890266418457,8.861109733581543,8.923609733581543,9.069439888000488,242510145.0,7.6037797927856445
2015-01-26,9.0625,8.784720420837402,9.006939888000488,8.986109733581543,144941253.0,7.533915996551514
2015-01-27,8.965279579162598,8.555560111999512,8.958330154418945,8.756939888000488,183280595.0,7.341782093048096
2015-01-28,8.784720420837402,8.555560111999512,8.652779579162598,8.638890266418457,140227207.0,7.242809295654297
2015-01-29,8.548609733581543,8.347220420837402,8.506939888000488,8.4375,144824595.0,7.0739641189575195
2015-01-30,8.527779579162598,8.3125,8.486109733581543,8.4375,125601890.0,7.0739641189575195
2015-02-02,8.368060111999512,8.166669845581055,8.201390266418457,8.270830154418945,102262883.0,6.934229850769043
2015-02-03,8.458330154418945,8.173609733581543,8.347220420837402,8.451390266418457,144265857.0,7.085608959197998
2015-02-04,8.451390266418457,8.194439888000488,8.395830154418945,8.222220420837402,111209562.0,6.89347505569458
2015-02-05,8.555560111999512,8.166669845581055,8.555560111999512,8.229169845581055,239278328.0,6.899301528930664
2015-02-06,8.243060111999512,8.0,8.138890266418457,8.083330154418945,104829118.0,6.777029991149902
2015-02-09,8.208330154418945,7.951389789581299,8.0625,8.131939888000488,115806270.0,6.817783832550049
2015-02-10,8.319439888000488,8.076390266418457,8.104169845581055,8.298609733581543,112702294.0,6.95751953125
2015-02-11,8.319439888000488,8.201390266418457,8.277779579162598,8.256939888000488,66393970.0,6.92258358001709
2015-02-12,8.388890266418457,8.097220420837402,8.270830154418945,8.305560111999512,93507033.0,6.963346004486084
2015-02-13,8.791669845581055,8.340279579162598,8.423609733581543,8.583330154418945,308313241.0,7.196227073669434
2015-02-16,8.541669845581055,8.395830154418945,8.493060111999512,8.465279579162598,120125124.0,7.097254753112793
2015-02-17,8.625,8.472220420837402,8.506939888000488,8.5,101741487.0,7.126364231109619
2015-02-25,8.513890266418457,8.229169845581055,8.506939888000488,8.243060111999512,103832825.0,6.910946846008301
2015-02-26,8.506939888000488,8.159720420837402,8.25,8.486109733581543,127205429.0,7.114718437194824
2015-02-27,8.513890266418457,8.326390266418457,8.493060111999512,8.347220420837402,180010579.0,6.998274326324463
2015-03-02,8.402779579162598,8.270830154418945,8.375,8.347220420837402,142390578.0,6.998274326324463
2015-03-03,8.298609733581543,8.055560111999512,8.298609733581543,8.0625,137739774.0,6.759565830230713
2015-03-04,8.138890266418457,7.986110210418701,8.0625,8.027779579162598,95936389.0,6.730456829071045
2015-03-05,8.013890266418457,7.8055500984191895,7.9930500984191895,7.854169845581055,118963218.0,6.584902763366699
2015-03-06,7.9375,7.826389789581299,7.854169845581055,7.881939888000488,73953056.0,6.608185291290283
2015-03-09,8.465279579162598,7.826389789581299,7.916669845581055,8.319439888000488,276497056.0,6.9749836921691895
2015-03-10,8.270830154418945,8.097220420837402,8.229169845581055,8.118060111999512,146689993.0,6.806147575378418
2015-03-11,8.305560111999512,8.125,8.125,8.152779579162598,120833690.0,6.835256099700928
2015-03-12,8.847220420837402,8.291669845581055,8.333330154418945,8.583330154418945,373897179.0,7.196227073669434
2015-03-13,8.944439888000488,8.5,8.666669845581055,8.597220420837402,275960757.0,7.2078728675842285
2015-03-16,8.798609733581543,8.541669845581055,8.701390266418457,8.694439888000488,204738536.0,7.28938102722168
2015-03-17,8.868060111999512,8.694439888000488,8.819439888000488,8.798609733581543,203732385.0,7.376717567443848
2015-03-18,8.965279579162598,8.770830154418945,8.819439888000488,8.958330154418945,224729818.0,7.510626316070557
2015-03-19,8.923609733581543,8.777779579162598,8.888890266418457,8.8125,166791877.0,7.388362407684326
2015-03-20,9.048609733581543,8.666669845581055,8.784720420837402,8.875,304850666.0,7.440762519836426
2015-03-23,9.020830154418945,8.847220420837402,8.930560111999512,8.965279579162598,219998007.0,7.516452789306641
2015-03-24,9.020830154418945,8.819439888000488,8.923609733581543,8.881939888000488,205826616.0,7.44658088684082
2015-03-25,8.875,8.645830154418945,8.819439888000488,8.680560111999512,190440227.0,7.277744770050049
2015-03-26,8.861109733581543,8.555560111999512,8.611109733581543,8.729169845581055,164209572.0,7.318499565124512
2015-03-27,8.993060111999512,8.611109733581543,8.694439888000488,8.861109733581543,200171930.0,7.429117202758789
2015-03-30,9.25,8.909720420837402,8.944439888000488,9.159720420837402,293885032.0,7.67947244644165
2015-03-31,9.409720420837402,8.916669845581055,9.305560111999512,8.958330154418945,271985220.0,7.510626316070557
2015-04-01,9.131939888000488,8.909720420837402,8.944439888000488,9.006939888000488,165272050.0,7.5513811111450195
2015-04-02,9.180560111999512,8.9375,9.041669845581055,9.069439888000488,189414014.0,7.6037797927856445
2015-04-03,9.208330154418945,8.993060111999512,9.041669845581055,9.194439888000488,223516514.0,7.708580493927002
2015-04-07,9.638890266418457,9.3125,9.368060111999512,9.520830154418945,305739571.0,7.982223987579346
2015-04-08,9.701390266418457,9.354169845581055,9.520830154418945,9.694439888000488,298510092.0,8.127778053283691
2015-04-09,10.04170036315918,9.618060111999512,9.694439888000488,9.694439888000488,337033830.0,8.127778053283691
2015-04-10,10.201399803161621,9.597220420837402,9.694439888000488,10.1318998336792,284804209.0,8.494543075561523
2015-04-13,10.611100196838379,10.14579963684082,10.35420036315918,10.326399803161621,316559003.0,8.657609939575195
2015-04-14,10.875,10.02079963684082,10.27079963684082,10.652799606323242,368816934.0,8.931262016296387
2015-04-15,11.715299606323242,10.909700393676758,10.909700393676758,11.715299606323242,359313900.0,9.822057723999023
2015-04-16,12.0693998336792,11.45829963684082,11.89579963684082,11.91670036315918,472022962.0,9.990911483764648
2015-04-17,12.284700393676758,11.64579963684082,12.20829963684082,11.722200393676758,341171111.0,9.82784366607666
2015-04-20,11.826399803161621,10.923600196838379,11.79170036315918,11.22920036315918,378193884.0,9.41451358795166
2015-04-21,11.5068998336792,11.013899803161621,11.111100196838379,11.465299606323242,263394220.0,9.612459182739258
2015-04-22,11.6318998336792,11.33329963684082,11.527799606323242,11.590299606323242,265181584.0,9.71725845336914
2015-04-23,11.888899803161621,11.451399803161621,11.597200393676758,11.5556001663208,268915224.0,9.688167572021484
2015-04-24,11.6181001663208,11.027799606323242,11.25,11.1943998336792,239084680.0,9.385337829589844
2015-04-27,11.527799606323242,11.201399803161621,11.201399803161621,11.513899803161621,212353788.0,9.653204917907715
2015-04-28,12.472200393676758,11.4931001663208,11.4931001663208,11.826399803161621,438143893.0,9.915204048156738
2015-04-29,11.85420036315918,11.548600196838379,11.66670036315918,11.6806001663208,190353915.0,9.79296588897705
2015-04-30,11.8056001663208,11.1806001663208,11.6806001663208,11.25,221093163.0,9.431952476501465
2015-05-04,11.284700393676758,11.0693998336792,11.25,11.22920036315918,191318309.0,9.41451358795166
2015-05-05,11.222200393676758,10.409700393676758,11.222200393676758,10.52079963684082,267208295.0,8.820594787597656
2015-05-06,10.8193998336792,10.277799606323242,10.5556001663208,10.35420036315918,173718478.0,8.680917739868164
2015-05-07,10.527799606323242,10.3056001663208,10.347200393676758,10.423600196838379,106725584.0,8.739103317260742
2015-05-08,10.611100196838379,10.284700393676758,10.548600196838379,10.45829963684082,120248713.0,8.768194198608398
2015-05-11,10.75,10.1806001663208,10.41670036315918,10.70829963684082,259465900.0,8.97779369354248
2015-05-12,10.826399803161621,10.590299606323242,10.625,10.7431001663208,192253510.0,9.006970405578613
2015-05-13,10.909700393676758,10.486100196838379,10.8681001663208,10.576399803161621,163289026.0,8.867208480834961
2015-05-14,10.72920036315918,10.5068998336792,10.6318998336792,10.548600196838379,132406064.0,8.843901634216309
2015-05-15,10.58329963684082,10.1943998336792,10.486100196838379,10.29170036315918,128436161.0,8.628517150878906
2015-05-18,10.375,10.0693998336792,10.22920036315918,10.10420036315918,114685773.0,8.471320152282715
2015-05-19,10.60420036315918,10.090299606323242,10.10420036315918,10.5625,160673173.0,8.855554580688477
2015-05-20,10.95829963684082,10.486100196838379,10.576399803161621,10.6806001663208,207748317.0,8.954570770263672
2015-05-21,10.8056001663208,10.60420036315918,10.7568998336792,10.72920036315918,91603585.0,8.995316505432129
2015-05-22,11.3056001663208,10.826399803161621,10.826399803161621,11.236100196838379,249158563.0,9.420299530029297
2015-05-25,11.548600196838379,11.29170036315918,11.3193998336792,11.451399803161621,220297995.0,9.600805282592773
2015-05-26,11.513899803161621,11.3056001663208,11.5068998336792,11.423600196838379,176870291.0,9.577498435974121
2015-05-27,11.5,11.1806001663208,11.423600196838379,11.29170036315918,174213725.0,9.466913223266602
2015-05-28,11.298600196838379,10.4375,11.236100196838379,10.486100196838379,220501012.0,8.791502952575684
2015-05-29,10.66670036315918,10.20829963684082,10.5068998336792,10.4306001663208,185416462.0,8.74497127532959
2015-06-01,11.02079963684082,10.347200393676758,10.486100196838379,10.972200393676758,181016223.0,9.199047088623047
2015-06-02,11.076399803161621,10.784700393676758,10.902799606323242,11.048600196838379,170479768.0,9.263099670410156
2015-06-03,11.5625,10.83329963684082,11.10420036315918,11.45829963684082,262458480.0,9.60659122467041
2015-06-04,12.027799606323242,11.14579963684082,11.4931001663208,11.902799606323242,332006071.0,9.979257583618164
2015-06-05,12.152799606323242,11.45829963684082,12.08329963684082,11.659700393676758,253685842.0,9.775444030761719
2015-06-08,12.41670036315918,11.58329963684082,11.6943998336792,12.326399803161621,405519959.0,10.334402084350586
2015-06-09,12.590299606323242,11.9443998336792,12.4443998336792,12.090299606323242,293488826.0,10.136456489562988
2015-06-10,12.097200393676758,11.7431001663208,11.97920036315918,11.847200393676758,215569857.0,9.932641983032227
2015-06-11,11.972200393676758,11.66670036315918,11.8681001663208,11.923600196838379,161128206.0,9.996697425842285
2015-06-12,12.0068998336792,11.722200393676758,11.9306001663208,11.9306001663208,186074615.0,10.002565383911133
2015-06-15,11.986100196838379,11.388899803161621,11.986100196838379,11.465299606323242,195449045.0,9.612459182739258
2015-06-16,11.548600196838379,11.0625,11.388899803161621,11.173600196838379,147843044.0,9.367898941040039
2015-06-17,11.35420036315918,11.125,11.33329963684082,11.22920036315918,177988073.0,9.41451358795166
2015-06-18,11.20829963684082,10.777799606323242,11.173600196838379,10.826399803161621,135514736.0,9.076807022094727
2015-06-19,11.0068998336792,9.951390266418457,10.826399803161621,10.222200393676758,183495777.0,8.570249557495117
2015-06-23,10.6181001663208,9.951390266418457,10.3193998336792,10.590299606323242,130498881.0,8.878863334655762
2015-06-24,10.736100196838379,10.41670036315918,10.54170036315918,10.6943998336792,143413041.0,8.96613883972168
2015-06-25,11.08329963684082,10.35420036315918,10.972200393676758,10.4375,185130898.0,8.75075626373291
2015-06-26,10.60420036315918,9.395830154418945,10.222200393676758,9.763890266418457,213833368.0,8.186004638671875
2015-06-29,10.125,8.944439888000488,10.034700393676758,9.833330154418945,274187113.0,8.244221687316895
2015-06-30,10.60420036315918,9.784720420837402,9.833330154418945,10.5625,230201848.0,8.855554580688477
2015-07-01,10.5693998336792,10.090299606323242,10.4375,10.263899803161621,162076141.0,8.605209350585938
2015-07-02,10.9375,10.125,10.402799606323242,10.4375,306525869.0,8.75075626373291
2015-07-03,10.847200393676758,9.583330154418945,10.52079963684082,10.1318998336792,251501388.0,8.494543075561523
2015-07-06,11.097200393676758,10.388899803161621,11.090299606323242,10.8193998336792,383452920.0,9.070939064025879
2015-07-07,11.4306001663208,10.47920036315918,10.6943998336792,11.39579963684082,438638893.0,9.554190635681152
2015-07-08,11.466699600219727,9.983329772949219,10.25,10.524999618530273,406185448.0,9.114032745361328
2015-07-09,11.383299827575684,9.708330154418945,10.524999618530273,11.024999618530273,367354104.0,9.547003746032715
2015-07-10,11.79170036315918,10.54170036315918,10.683300018310547,11.216699600219727,370681575.0,9.713004112243652
2015-07-13,11.25,10.58329963684082,10.841699600219727,10.866700172424316,250100606.0,9.40992546081543
2015-07-14,10.98330020904541,10.449999809265137,10.70829963684082,10.76669979095459,206864574.0,9.323330879211426
2015-07-15,11.024999618530273,10.58329963684082,10.658300399780273,10.991700172424316,234188082.0,9.518169403076172
2015-07-16,11.033300399780273,10.66670036315918,10.991700172424316,10.774999618530273,142337144.0,9.330517768859863
2015-07-17,11.074999809265137,10.675000190734863,10.824999809265137,10.98330020904541,141517206.0,9.510893821716309
2015-07-20,11.08329963684082,10.79170036315918,10.91670036315918,10.908300399780273,111409743.0,9.445948600769043
2015-07-21,11.0,10.64169979095459,10.816699981689453,10.691699981689453,109402660.0,9.258384704589844
2015-07-22,10.725000381469727,10.466699600219727,10.591699600219727,10.48330020904541,93548830.0,9.077923774719238
2015-07-23,10.600000381469727,10.35830020904541,10.35830020904541,10.54170036315918,81540890.0,9.128494262695312
2015-07-24,10.54170036315918,10.20829963684082,10.5,10.225000381469727,84169960.0,8.85425090789795
2015-07-27,10.158300399780273,9.199999809265137,10.074999809265137,9.199999809265137,161714866.0,7.96666145324707
2015-07-28,9.466670036315918,9.008330345153809,9.008330345153809,9.375,136550247.0,8.118200302124023
2015-07-29,9.366669654846191,9.216670036315918,9.316670417785645,9.333330154418945,68260218.0,8.08211612701416
2015-07-30,9.391670227050781,9.016670227050781,9.333330154418945,9.016670227050781,65804164.0,7.807907581329346
2015-07-31,9.108329772949219,8.816670417785645,9.0,9.008330345153809,76816489.0,7.800685882568359
2015-08-03,9.266670227050781,8.858329772949219,8.916669845581055,9.258330345153809,72955262.0,8.017170906066895
2015-08-04,9.358329772949219,9.175000190734863,9.241669654846191,9.333330154418945,41861215.0,8.08211612701416
2015-08-05,9.333330154418945,9.100000381469727,9.291669845581055,9.116669654846191,35521284.0,7.894501686096191
2015-08-06,9.25,9.016670227050781,9.074999809265137,9.058329582214355,28835846.0,7.843982219696045
2015-08-07,9.308329582214355,9.100000381469727,9.158329963684082,9.191670417785645,47575326.0,7.959447860717773
2015-08-10,9.491669654846191,9.033329963684082,9.158329963684082,9.475000381469727,91303059.0,8.204793930053711
2015-08-11,9.449999809265137,9.25,9.399999618530273,9.308329582214355,70808682.0,8.060467720031738
2015-08-12,9.316670417785645,9.133330345153809,9.183329582214355,9.141670227050781,48943185.0,7.91615104675293
2015-08-13,9.258330345153809,9.041669845581055,9.100000381469727,9.158329963684082,45402043.0,7.930576801300049
2015-08-14,9.208330154418945,9.066670417785645,9.183329582214355,9.116669654846191,49141311.0,7.894501686096191
2015-08-17,9.083330154418945,8.933329582214355,9.066670417785645,8.983329772949219,53195392.0,7.779036998748779
2015-08-18,9.100000381469727,8.458330154418945,8.991669654846191,8.508330345153809,79535132.0,7.367715358734131
2015-08-19,8.733329772949219,8.266670227050781,8.475000381469727,8.716670036315918,82030054.0,7.548125267028809
2015-08-20,8.691670417785645,8.483329772949219,8.591670036315918,8.541669845581055,45812876.0,7.396584987640381
2015-08-21,8.633330345153809,8.341670036315918,8.483329772949219,8.358329772949219,53506758.0,7.237823486328125
2015-08-24,8.141670227050781,7.525000095367432,8.108329772949219,7.591670036315918,136877065.0,6.573941230773926
2015-08-25,7.691669940948486,7.150000095367432,7.275000095367432,7.175000190734863,142262259.0,6.21312952041626
2015-08-26,7.766670227050781,7.183330059051514,7.316669940948486,7.591670036315918,108155924.0,6.573941230773926
2015-08-27,8.274999618530273,7.541669845581055,7.675000190734863,8.208330154418945,113208889.0,7.107932090759277
2015-08-28,8.458330154418945,8.024999618530273,8.216670036315918,8.233329772949219,108568968.0,7.129580497741699
2015-08-31,8.666669845581055,8.050000190734863,8.183329582214355,8.641670227050781,195758648.0,7.483180046081543
2015-09-01,8.925000190734863,8.225000381469727,8.466670036315918,8.916669845581055,184848459.0,7.721312999725342
2015-09-02,9.074999809265137,8.558329582214355,8.649999618530273,9.058329582214355,178556054.0,7.843982219696045
2015-09-07,8.891670227050781,8.358329772949219,8.883330345153809,8.425000190734863,67564275.0,7.29555606842041
2015-09-08,8.725000381469727,8.350000381469727,8.375,8.625,40637187.0,7.468743801116943
2015-09-09,8.708330154418945,8.550000190734863,8.625,8.649999618530273,43199515.0,7.490392684936523
2015-09-10,8.733329772949219,8.550000190734863,8.566670417785645,8.716670036315918,37053402.0,7.548125267028809
2015-09-11,8.733329772949219,8.608329772949219,8.666669845581055,8.666669845581055,24479906.0,7.504827976226807
2015-09-14,8.941670417785645,8.291669845581055,8.641670227050781,8.916669845581055,96570570.0,7.721312999725342
2015-09-15,8.883330345153809,8.591670036315918,8.75,8.824999809265137,62347795.0,7.641932964324951
2015-09-16,9.066670417785645,8.608329772949219,8.708330154418945,8.891670227050781,43398816.0,7.699665069580078
2015-09-17,8.883330345153809,8.675000190734863,8.858329772949219,8.683329582214355,29015724.0,7.5192551612854
2015-09-18,8.716670036315918,8.574999809265137,8.675000190734863,8.591670036315918,17379322.0,7.439882755279541
2015-09-21,8.583330154418945,8.483329772949219,8.541669845581055,8.566670417785645,18949932.0,7.418233871459961
2015-09-22,8.725000381469727,8.541669845581055,8.566670417785645,8.641670227050781,22709175.0,7.483180046081543
2015-09-23,8.641670227050781,8.416669845581055,8.574999809265137,8.433329582214355,17874430.0,7.302769184112549
2015-09-24,8.524999618530273,8.433329582214355,8.475000381469727,8.458330154418945,9973104.0,7.324417591094971
2015-09-25,8.625,8.333330154418945,8.466670036315918,8.600000381469727,29484120.0,7.447096347808838
2015-09-28,8.558329582214355,8.441670417785645,8.524999618530273,8.508330345153809,13095474.0,7.367715358734131
2015-09-29,8.475000381469727,8.341670036315918,8.475000381469727,8.358329772949219,12299379.0,7.237823486328125
2015-09-30,8.491669654846191,8.366669654846191,8.383330345153809,8.425000190734863,17167323.0,7.29555606842041
2015-10-08,8.649999618530273,8.533329963684082,8.633330345153809,8.550000190734863,18618591.0,7.403798580169678
2015-10-09,8.625,8.516670227050781,8.558329582214355,8.583330154418945,30489194.0,7.4326605796813965
2015-10-12,8.850000381469727,8.600000381469727,8.608329772949219,8.741669654846191,52292551.0,7.569774150848389
2015-10-13,8.783329963684082,8.658329963684082,8.716670036315918,8.691670417785645,25854272.0,7.526477336883545
2015-10-14,8.699999809265137,8.550000190734863,8.666669845581055,8.558329582214355,24197155.0,7.411011695861816
2015-10-15,8.758330345153809,8.550000190734863,8.558329582214355,8.725000381469727,33736462.0,7.555339336395264
2015-10-16,8.816670417785645,8.699999809265137,8.766670227050781,8.758330345153809,35746017.0,7.584200382232666
2015-10-19,8.850000381469727,8.649999618530273,8.758330345153809,8.758330345153809,43838997.0,7.584200382232666
2015-10-20,8.824999809265137,8.699999809265137,8.766670227050781,8.816670417785645,37932991.0,7.634719371795654
2015-10-21,9.141670227050781,8.725000381469727,8.816670417785645,9.024999618530273,91595593.0,7.815119743347168
2015-10-22,8.908329963684082,8.774999618530273,8.908329963684082,8.841670036315918,51661435.0,7.656367778778076
2015-10-23,8.875,8.791669845581055,8.824999809265137,8.866669654846191,34887554.0,7.67801570892334
2015-10-26,9.024999618530273,8.841670036315918,8.883330345153809,8.891670227050781,45572605.0,7.699665069580078
2015-10-27,8.925000190734863,8.716670036315918,8.841670036315918,8.858329772949219,33325818.0,7.670794486999512
2015-10-28,8.875,8.741669654846191,8.850000381469727,8.758330345153809,26813758.0,7.584200382232666
2015-10-29,8.808329582214355,8.725000381469727,8.766670227050781,8.774999618530273,18550063.0,7.598635673522949
2015-10-30,8.858329772949219,8.75,8.783329963684082,8.800000190734863,42965370.0,7.6202850341796875
2015-11-02,8.850000381469727,8.716670036315918,8.766670227050781,8.725000381469727,40185344.0,7.555339336395264
2015-11-03,8.791669845581055,8.625,8.725000381469727,8.649999618530273,26987886.0,7.490392684936523
2015-11-04,9.041669845581055,8.658329963684082,8.666669845581055,8.975000381469727,61121925.0,7.771823406219482
2015-11-05,9.574999809265137,8.891670227050781,8.958330154418945,9.208330154418945,188308419.0,7.973874568939209
2015-11-06,9.466670036315918,9.116669654846191,9.133330345153809,9.433329582214355,90691334.0,8.168709754943848
2015-11-09,10.125,9.5,9.5,9.716670036315918,197976061.0,8.414066314697266
2015-11-10,9.783329963684082,9.491669654846191,9.591670036315918,9.600000381469727,88545210.0,8.313037872314453
2015-11-11,9.608329772949219,9.341670036315918,9.608329772949219,9.458330154418945,68743455.0,8.190359115600586
2015-11-12,9.516670227050781,9.233329772949219,9.491669654846191,9.308329582214355,41920404.0,8.060467720031738
2015-11-13,9.441670417785645,9.225000381469727,9.241669654846191,9.241669654846191,44938887.0,8.0027437210083
2015-11-16,9.300000190734863,9.083330154418945,9.100000381469727,9.283329963684082,40178779.0,8.038819313049316
2015-11-17,9.583330154418945,9.308329582214355,9.350000381469727,9.383330345153809,67842211.0,8.125412940979004
2015-11-18,9.633330345153809,9.225000381469727,9.366669654846191,9.408329963684082,63980540.0,8.147062301635742
2015-11-19,9.449999809265137,9.350000381469727,9.425000190734863,9.425000190734863,37079692.0,8.161498069763184
2015-11-20,9.541669845581055,9.366669654846191,9.441670417785645,9.416669845581055,49743912.0,8.154284477233887
2015-11-23,9.491669654846191,9.300000190734863,9.416669845581055,9.324999809265137,39229939.0,8.07490348815918
2015-11-24,9.316670417785645,9.091670036315918,9.308329582214355,9.216670036315918,45497554.0,7.981095314025879
2015-11-25,9.308329582214355,9.083330154418945,9.191670417785645,9.241669654846191,45346918.0,8.0027437210083
2015-11-26,9.416669845581055,9.258330345153809,9.300000190734863,9.258330345153809,46662976.0,8.017170906066895
2015-11-27,9.25,8.875,9.199999809265137,9.016670227050781,55406673.0,7.807907581329346
2015-11-30,9.375,8.925000190734863,9.024999618530273,9.225000381469727,78629571.0,7.988309383392334
2015-12-01,9.358329772949219,9.033329963684082,9.241669654846191,9.341670036315918,80861666.0,8.089338302612305
2015-12-02,10.0,9.25,9.291669845581055,9.933329582214355,190097074.0,8.601680755615234
2015-12-03,10.066699981689453,9.616669654846191,9.816670417785645,9.725000381469727,134197036.0,8.421279907226562
2015-12-04,9.699999809265137,9.333330154418945,9.666669845581055,9.383330345153809,86396266.0,8.125412940979004
2015-12-07,9.483329772949219,9.316670417785645,9.425000190734863,9.416669845581055,44544646.0,8.154284477233887
2015-12-08,9.425000190734863,9.258330345153809,9.341670036315918,9.324999809265137,39816170.0,8.07490348815918
2015-12-09,9.441670417785645,9.274999618530273,9.308329582214355,9.375,40367842.0,8.118200302124023
2015-12-10,9.533329963684082,9.25,9.358329772949219,9.266670227050781,42123818.0,8.024393081665039
2015-12-11,9.291669845581055,9.141670227050781,9.266670227050781,9.241669654846191,30307843.0,8.0027437210083
2015-12-14,9.558329582214355,9.108329772949219,9.141670227050781,9.475000381469727,51879136.0,8.204793930053711
2015-12-15,9.491669654846191,9.291669845581055,9.458330154418945,9.341670036315918,35011258.0,8.089338302612305
2015-12-16,9.391670227050781,9.300000190734863,9.383330345153809,9.316670417785645,20564518.0,8.067689895629883
2015-12-17,9.466670036315918,9.341670036315918,9.350000381469727,9.399999618530273,42715537.0,8.139849662780762
2015-12-18,10.16670036315918,9.366669654846191,9.375,9.566670417785645,133667584.0,8.284175872802734
2015-12-21,10.100000381469727,9.466670036315918,9.5,9.983329772949219,154820407.0,8.644978523254395
2015-12-22,10.149999618530273,9.824999809265137,9.916669845581055,9.875,93279982.0,8.55117130279541
2015-12-23,10.183300018310547,9.791669845581055,9.925000190734863,9.983329772949219,96688058.0,8.644978523254395
2015-12-24,10.058300018310547,9.774999618530273,9.975000381469727,9.983329772949219,71681126.0,8.644978523254395
2015-12-25,10.058300018310547,9.908329963684082,9.991669654846191,9.975000381469727,41508598.0,8.63776683807373
2015-12-28,10.024999618530273,9.5,10.008299827575684,9.533329963684082,62168444.0,8.255304336547852
2015-12-29,9.983329772949219,9.625,9.699999809265137,9.833330154418945,70921365.0,8.515087127685547
2015-12-30,9.958330154418945,9.725000381469727,9.791669845581055,9.933329582214355,52052466.0,8.601680755615234
2015-12-31,10.191699981689453,9.733329772949219,9.916669845581055,10.116700172424316,134372751.0,8.760469436645508
2016-01-04,10.033300399780273,9.5,10.0,9.524999618530273,48133915.0,8.248090744018555
2016-01-05,9.774999618530273,9.316670417785645,9.350000381469727,9.574999809265137,74966013.0,8.291388511657715
2016-01-06,9.616669654846191,9.391670227050781,9.533329963684082,9.591670036315918,54779491.0,8.30582332611084
2016-01-07,9.441670417785645,8.916669845581055,9.416669845581055,8.941670417785645,15939250.0,7.742962837219238
2016-01-08,9.283329963684082,8.766670227050781,9.149999618530273,9.024999618530273,58017723.0,7.815119743347168
2016-01-11,8.958330154418945,8.600000381469727,8.916669845581055,8.616669654846191,54220857.0,7.461530685424805
2016-01-12,8.741669654846191,8.566670417785645,8.708330154418945,8.616669654846191,32588118.0,7.461530685424805
2016-01-13,8.691670417785645,8.383330345153809,8.633330345153809,8.391670227050781,33485956.0,7.266695022583008
2016-01-14,8.5,8.216670036315918,8.258330345153809,8.458330154418945,38437339.0,7.324417591094971
2016-01-15,8.558329582214355,8.183329582214355,8.458330154418945,8.191670417785645,36637504.0,7.093506336212158
2016-01-18,8.391670227050781,8.066670417785645,8.074999809265137,8.291669845581055,39072762.0,7.180099964141846
2016-01-19,8.516670227050781,8.199999809265137,8.266670227050781,8.458330154418945,35629273.0,7.324417591094971
2016-01-20,8.458330154418945,8.233329772949219,8.425000190734863,8.291669845581055,32263614.0,7.180099964141846
2016-01-21,8.5,8.175000190734863,8.241669654846191,8.183329582214355,34223638.0,7.0862836837768555
2016-01-22,8.300000190734863,8.166669845581055,8.25,8.274999618530273,21331971.0,7.165665149688721
2016-01-25,8.300000190734863,8.191670417785645,8.283329963684082,8.258330345153809,18291451.0,7.1512298583984375
2016-01-26,8.274999618530273,7.783329963684082,8.216670036315918,7.833330154418945,30787362.0,6.783204555511475
2016-01-27,7.99167013168335,7.708330154418945,7.86667013168335,7.891670227050781,41573179.0,6.833723545074463
2016-01-28,7.941669940948486,7.683330059051514,7.841670036315918,7.724999904632568,25620135.0,6.68939733505249
2016-01-29,8.0,7.74167013168335,7.74167013168335,7.941669940948486,34008448.0,6.877020359039307
2016-02-01,7.974999904632568,7.675000190734863,7.916669845581055,7.75832986831665,27032420.0,6.718258380889893
2016-02-02,7.941669940948486,7.75,7.75832986831665,7.900000095367432,24574069.0,6.84093713760376
2016-02-03,7.891670227050781,7.75832986831665,7.841670036315918,7.849999904632568,18059144.0,6.7976393699646
2016-02-04,7.966670036315918,7.849999904632568,7.858329772949219,7.941669940948486,20693245.0,6.877020359039307
2016-02-05,7.983329772949219,7.900000095367432,7.925000190734863,7.916669845581055,16757529.0,6.855371952056885
2016-02-15,7.800000190734863,7.666669845581055,7.800000190734863,7.75,28422513.0,6.711045742034912
2016-02-16,8.0,7.775000095367432,7.791669845581055,7.983329772949219,30104067.0,6.913095951080322
2016-02-17,8.058329582214355,7.941669940948486,7.949999809265137,8.024999618530273,34923411.0,6.949179172515869
2016-02-18,8.125,7.983329772949219,8.058329582214355,7.99167013168335,27862596.0,6.920317649841309
2016-02-19,8.024999618530273,7.908329963684082,7.983329772949219,7.949999809265137,20889204.0,6.8842339515686035
2016-02-22,8.216670036315918,7.974999904632568,8.0,8.183329582214355,47498601.0,7.0862836837768555
2016-02-23,8.149999618530273,8.0,8.133330345153809,8.058329582214355,28622126.0,6.978041172027588
2016-02-24,8.083330154418945,7.974999904632568,8.041669845581055,8.083330154418945,20291656.0,6.999690055847168
2016-02-25,8.066670417785645,7.599999904632568,8.066670417785645,7.675000190734863,38123162.0,6.6461005210876465
2016-02-26,7.816669940948486,7.691669940948486,7.74167013168335,7.775000095367432,23649418.0,6.732694149017334
2016-02-29,7.841670036315918,7.50832986831665,7.766670227050781,7.75832986831665,43789759.0,6.718258380889893
2016-03-01,7.88332986831665,7.691669940948486,7.724999904632568,7.824999809265137,23236971.0,6.775990962982178
2016-03-02,8.141670227050781,7.816669940948486,7.86667013168335,8.091670036315918,55485721.0,7.006911754608154
2016-03-03,8.166669845581055,8.033329963684082,8.050000190734863,8.158329963684082,41646921.0,7.064635276794434
2016-03-04,8.583330154418945,8.074999809265137,8.116669654846191,8.558329582214355,129511831.0,7.411011695861816
2016-03-07,8.541669845581055,8.383330345153809,8.475000381469727,8.425000190734863,47483898.0,7.29555606842041
2016-03-08,8.524999618530273,8.191670417785645,8.399999618530273,8.5,41154727.0,7.360501766204834
2016-03-09,8.583330154418945,8.241669654846191,8.358329772949219,8.566670417785645,53562350.0,7.418233871459961
2016-03-10,8.516670227050781,8.308329582214355,8.433329582214355,8.341670036315918,34685410.0,7.223397731781006
2016-03-11,8.441670417785645,8.274999618530273,8.274999618530273,8.425000190734863,26886109.0,7.29555606842041
2016-03-14,8.533329963684082,8.375,8.425000190734863,8.399999618530273,40892062.0,7.273906707763672
2016-03-15,8.5,8.300000190734863,8.383330345153809,8.449999809265137,37292790.0,7.317204475402832
2016-03-16,8.649999618530273,8.383330345153809,8.391670227050781,8.550000190734863,112277823.0,7.403798580169678
2016-03-17,8.608329772949219,8.433329582214355,8.508330345153809,8.541669845581055,36112366.0,7.396584987640381
2016-03-18,8.641670227050781,8.533329963684082,8.541669845581055,8.591670036315918,56303062.0,7.439882755279541
2016-03-21,8.816670417785645,8.600000381469727,8.600000381469727,8.625,62398936.0,7.468743801116943
2016-03-22,8.766670227050781,8.583330154418945,8.633330345153809,8.616669654846191,33780944.0,7.461530685424805
2016-03-23,8.641670227050781,8.533329963684082,8.625,8.550000190734863,28413286.0,7.403798580169678
2016-03-24,8.541669845581055,8.408329963684082,8.541669845581055,8.416669845581055,24129496.0,7.2883429527282715
2016-03-25,8.5,8.391670227050781,8.408329963684082,8.449999809265137,16735920.0,7.317204475402832
2016-03-28,8.533329963684082,8.383330345153809,8.475000381469727,8.399999618530273,20502626.0,7.273906707763672
2016-03-29,8.441670417785645,8.283329963684082,8.416669845581055,8.324999809265137,28120798.0,7.2089619636535645
2016-03-30,8.508330345153809,8.358329772949219,8.375,8.483329772949219,35043499.0,7.346066474914551
2016-03-31,8.558329582214355,8.449999809265137,8.524999618530273,8.466670036315918,25849666.0,7.331639289855957
2016-04-01,8.533329963684082,8.333330154418945,8.475000381469727,8.524999618530273,41015151.0,7.382150650024414
2016-04-05,8.574999809265137,8.433329582214355,8.5,8.550000190734863,50280447.0,7.403798580169678
2016-04-06,8.558329582214355,8.483329772949219,8.5,8.533329963684082,24174486.0,7.389363765716553
2016-04-07,8.550000190734863,8.466670036315918,8.533329963684082,8.466670036315918,24194037.0,7.331639289855957
2016-04-08,8.483329772949219,8.416669845581055,8.433329582214355,8.466670036315918,23380845.0,7.331639289855957
2016-04-11,8.583330154418945,8.458330154418945,8.475000381469727,8.541669845581055,25713555.0,7.396584987640381
2016-04-12,8.550000190734863,8.491669654846191,8.541669845581055,8.516670227050781,17328235.0,7.374936103820801
2016-04-13,8.666669845581055,8.533329963684082,8.533329963684082,8.583330154418945,40290985.0,7.4326605796813965
2016-04-14,8.658329963684082,8.533329963684082,8.625,8.600000381469727,22247467.0,7.447096347808838
2016-04-15,8.658329963684082,8.566670417785645,8.591670036315918,8.633330345153809,25443439.0,7.475958824157715
2016-04-18,8.616669654846191,8.5,8.600000381469727,8.516670227050781,26200248.0,7.374936103820801
2016-04-19,8.558329582214355,8.475000381469727,8.516670227050781,8.516670227050781,21835969.0,7.374936103820801
2016-04-20,8.533329963684082,8.274999618530273,8.524999618530273,8.508330345153809,46372599.0,7.367715358734131
2016-04-21,8.574999809265137,8.391670227050781,8.458330154418945,8.441670417785645,27063126.0,7.309991359710693
2016-04-22,8.508330345153809,8.375,8.416669845581055,8.449999809265137,15112387.0,7.317204475402832
2016-04-25,8.433329582214355,8.341670036315918,8.416669845581055,8.391670227050781,17621838.0,7.266695022583008
2016-04-26,8.433329582214355,8.366669654846191,8.399999618530273,8.425000190734863,15672818.0,7.29555606842041
2016-04-27,8.483329772949219,8.399999618530273,8.425000190734863,8.458330154418945,15449971.0,7.324417591094971
2016-04-28,8.658329963684082,8.433329582214355,8.458330154418945,8.550000190734863,29012593.0,7.403798580169678
2016-04-29,8.616669654846191,8.416669845581055,8.508330345153809,8.475000381469727,27492196.0,7.33885383605957
2016-05-03,8.683329582214355,8.491669654846191,8.541669845581055,8.558329582214355,54273968.0,7.411011695861816
2016-05-04,8.641670227050781,8.558329582214355,8.566670417785645,8.616669654846191,28347276.0,7.461530685424805
2016-05-05,8.616669654846191,8.533329963684082,8.616669654846191,8.583330154418945,19347976.0,7.4326605796813965
2016-05-06,8.608329772949219,8.416669845581055,8.591670036315918,8.425000190734863,27404212.0,7.29555606842041
2016-05-09,8.441670417785645,8.308329582214355,8.416669845581055,8.341670036315918,27539068.0,7.223397731781006
2016-05-10,8.391670227050781,8.316670417785645,8.333330154418945,8.358329772949219,13331604.0,7.237823486328125
2016-05-11,8.466670036315918,8.316670417785645,8.366669654846191,8.383330345153809,18983746.0,7.259472846984863
2016-05-12,8.399999618530273,8.274999618530273,8.350000381469727,8.350000381469727,18312638.0,7.230610370635986
2016-05-13,8.366669654846191,8.266670227050781,8.358329772949219,8.308329582214355,20953952.0,7.194526195526123
2016-05-16,8.324999809265137,8.258330345153809,8.274999618530273,8.316670417785645,11506935.0,7.201749324798584
2016-05-17,8.324999809265137,8.266670227050781,8.300000190734863,8.274999618530273,13453816.0,7.165665149688721
2016-05-18,8.341670036315918,8.141670227050781,8.266670227050781,8.324999809265137,33660060.0,7.2089619636535645
2016-05-19,8.324999809265137,8.233329772949219,8.283329963684082,8.241669654846191,11201094.0,7.136803150177002
2016-05-20,8.291669845581055,8.199999809265137,8.241669654846191,8.283329963684082,8975956.0,7.172877788543701
2016-05-23,8.324999809265137,8.266670227050781,8.291669845581055,8.291669845581055,9136298.0,7.180099964141846
2016-05-24,8.291669845581055,8.225000381469727,8.291669845581055,8.241669654846191,11122258.0,7.136803150177002
2016-05-25,8.291669845581055,8.241669654846191,8.274999618530273,8.266670227050781,8340981.0,7.158452033996582
2016-05-26,8.308329582214355,8.225000381469727,8.266670227050781,8.274999618530273,8900520.0,7.165665149688721
2016-05-27,8.300000190734863,8.233329772949219,8.266670227050781,8.266670227050781,9265334.0,7.158452033996582
2016-05-30,8.316670417785645,8.216670036315918,8.274999618530273,8.291669845581055,11387353.0,7.180099964141846
2016-05-31,8.516670227050781,8.283329963684082,8.300000190734863,8.5,36876414.0,7.360501766204834
2016-06-01,8.524999618530273,8.433329582214355,8.483329772949219,8.483329772949219,21712207.0,7.346066474914551
2016-06-02,8.491669654846191,8.425000190734863,8.466670036315918,8.466670036315918,14806046.0,7.331639289855957
2016-06-03,8.5,8.433329582214355,8.475000381469727,8.466670036315918,20970440.0,7.331639289855957
2016-06-06,8.491669654846191,8.408329963684082,8.483329772949219,8.433329582214355,17713442.0,7.302769184112549
2016-06-07,8.449999809265137,8.391670227050781,8.433329582214355,8.433329582214355,17947345.0,7.302769184112549
2016-06-08,8.433329582214355,8.375,8.425000190734863,8.425000190734863,18203697.0,7.29555606842041
2016-06-13,8.383330345153809,8.300000190734863,8.375,8.308329582214355,19103594.0,7.194526195526123
2016-06-14,8.366669654846191,8.300000190734863,8.300000190734863,8.333330154418945,17176060.0,7.216175556182861
2016-06-15,8.383330345153809,8.291669845581055,8.316670417785645,8.324999809265137,23628955.0,7.2089619636535645
2016-06-16,8.324999809265137,8.274999618530273,8.324999809265137,8.274999618530273,21532134.0,7.165665149688721
2016-06-17,8.324999809265137,8.258330345153809,8.283329963684082,8.274999618530273,25397346.0,7.165665149688721
2016-06-20,8.316670417785645,8.258330345153809,8.291669845581055,8.300000190734863,23061068.0,7.187313079833984
2016-06-21,8.350000381469727,8.274999618530273,8.308329582214355,8.308329582214355,26687086.0,7.194526195526123
2016-06-22,8.341670036315918,8.274999618530273,8.291669845581055,8.333330154418945,15969751.0,7.216175556182861
2016-06-23,8.333330154418945,8.266670227050781,8.333330154418945,8.291669845581055,22856646.0,7.180099964141846
2016-06-24,8.316670417785645,8.183329582214355,8.283329963684082,8.208330154418945,27373863.0,7.107932090759277
2016-06-27,8.25,8.183329582214355,8.183329582214355,8.25,18286948.0,7.144016742706299
2016-06-28,8.233329772949219,8.191670417785645,8.225000381469727,8.233329772949219,24813296.0,7.129580497741699
2016-06-29,8.291669845581055,8.191670417785645,8.25,8.274999618530273,44962269.0,7.165665149688721
2016-06-30,8.300000190734863,8.208330154418945,8.283329963684082,8.241669654846191,49059874.0,7.136803150177002
2016-07-01,8.283329963684082,8.225000381469727,8.241669654846191,8.258330345153809,31774688.0,7.1512298583984375
2016-07-04,8.399999618530273,8.241669654846191,8.25,8.375,51730023.0,7.252258777618408
2016-07-05,8.391670227050781,8.350000381469727,8.375,8.358329772949219,42418834.0,7.237823486328125
2016-07-06,8.383330345153809,8.341670036315918,8.366669654846191,8.366669654846191,33788307.0,7.2450456619262695
2016-07-07,8.366669654846191,8.333330154418945,8.358329772949219,8.350000381469727,39189385.0,7.230610370635986
2016-07-08,8.083330154418945,8.024999618530273,8.066670417785645,8.033329963684082,36726741.0,7.272552490234375
2016-07-11,8.083330154418945,8.024999618530273,8.041669845581055,8.050000190734863,36647265.0,7.287644386291504
2016-07-12,8.133330345153809,8.0,8.050000190734863,8.125,46151410.0,7.355541706085205
2016-07-13,8.333330154418945,8.141670227050781,8.141670227050781,8.233329772949219,71368294.0,7.453611850738525
2016-07-14,8.300000190734863,8.175000190734863,8.225000381469727,8.191670417785645,42395718.0,7.415898323059082
2016-07-15,8.291669845581055,8.191670417785645,8.208330154418945,8.233329772949219,53931862.0,7.453611850738525
2016-07-18,8.358329772949219,8.225000381469727,8.233329772949219,8.316670417785645,68026209.0,7.5290608406066895
2016-07-19,8.324999809265137,8.199999809265137,8.308329582214355,8.233329772949219,41793432.0,7.453611850738525
2016-07-20,8.233329772949219,8.175000190734863,8.233329772949219,8.199999809265137,27414117.0,7.423439025878906
2016-07-21,8.25,8.199999809265137,8.208330154418945,8.225000381469727,28057179.0,7.446072101593018
2016-07-22,8.241669654846191,8.208330154418945,8.225000381469727,8.225000381469727,40384383.0,7.446072101593018
2016-07-25,8.316670417785645,8.225000381469727,8.233329772949219,8.291669845581055,43323154.0,7.50642728805542
2016-07-26,8.333330154418945,8.266670227050781,8.283329963684082,8.333330154418945,45716907.0,7.544142723083496
2016-07-27,8.350000381469727,8.158329963684082,8.333330154418945,8.291669845581055,72377670.0,7.50642728805542
2016-07-28,8.266670227050781,8.208330154418945,8.241669654846191,8.225000381469727,44403027.0,7.446072101593018
2016-07-29,8.283329963684082,8.216670036315918,8.225000381469727,8.266670227050781,39830056.0,7.483795642852783
2016-08-01,8.341670036315918,8.241669654846191,8.258330345153809,8.333330154418945,63414031.0,7.544142723083496
2016-08-02,8.341670036315918,8.266670227050781,8.308329582214355,8.300000190734863,42046284.0,7.513968467712402
2016-08-03,8.291669845581055,8.233329772949219,8.283329963684082,8.25,33961980.0,7.4687042236328125
2016-08-04,8.308329582214355,8.225000381469727,8.274999618530273,8.266670227050781,41643952.0,7.483795642852783
2016-08-05,8.441670417785645,8.258330345153809,8.266670227050781,8.383330345153809,133280623.0,7.589407444000244
2016-08-08,8.383330345153809,8.308329582214355,8.358329772949219,8.366669654846191,57797191.0,7.574324607849121
2016-08-09,8.399999618530273,8.333330154418945,8.366669654846191,8.383330345153809,59832027.0,7.589407444000244
2016-08-10,8.399999618530273,8.358329772949219,8.391670227050781,8.358329772949219,53831311.0,7.566774368286133
2016-08-11,8.649999618530273,8.358329772949219,8.375,8.541669845581055,172383127.0,7.732751369476318
2016-08-12,8.949999809265137,8.508330345153809,8.550000190734863,8.883330345153809,171850167.0,8.0420560836792
2016-08-15,9.366669654846191,8.958330154418945,8.975000381469727,9.108329772949219,219482004.0,8.245747566223145
2016-08-16,9.149999618530273,8.858329772949219,9.108329772949219,8.925000190734863,208430740.0,8.079778671264648
2016-08-17,8.949999809265137,8.858329772949219,8.899999618530273,8.899999618530273,84668984.0,8.057146072387695
2016-08-18,8.925000190734863,8.758330345153809,8.883330345153809,8.800000190734863,102165589.0,7.966618537902832
2016-08-19,8.858329772949219,8.741669654846191,8.800000190734863,8.824999809265137,58413807.0,7.989250183105469
2016-08-22,8.841670036315918,8.75,8.824999809265137,8.783329963684082,67575020.0,7.951526165008545
2016-08-23,8.833330154418945,8.733329772949219,8.774999618530273,8.774999618530273,55443254.0,7.9439849853515625
2016-08-24,8.791669845581055,8.666669845581055,8.774999618530273,8.683329582214355,66578830.0,7.860996723175049
2016-08-25,8.708330154418945,8.608329772949219,8.666669845581055,8.699999809265137,67196816.0,7.876087665557861
2016-08-26,8.741669654846191,8.658329963684082,8.691670417785645,8.683329582214355,43379889.0,7.860996723175049
2016-08-29,8.741669654846191,8.641670227050781,8.675000190734863,8.675000190734863,49718203.0,7.853455066680908
2016-08-30,8.733329772949219,8.675000190734863,8.691670417785645,8.699999809265137,32071647.0,7.876087665557861
2016-08-31,8.774999618530273,8.683329582214355,8.708330154418945,8.758330345153809,52668528.0,7.928893566131592
2016-09-01,8.808329582214355,8.716670036315918,8.75,8.725000381469727,47116615.0,7.898720741271973
2016-09-02,8.75,8.666669845581055,8.716670036315918,8.716670036315918,28377402.0,7.891179084777832
2016-09-05,8.741669654846191,8.666669845581055,8.716670036315918,8.691670417785645,33604450.0,7.868547439575195
2016-09-06,8.716670036315918,8.625,8.683329582214355,8.675000190734863,38080586.0,7.853455066680908
2016-09-07,8.708330154418945,8.658329963684082,8.675000190734863,8.683329582214355,30909379.0,7.860996723175049
2016-09-08,8.699999809265137,8.666669845581055,8.691670417785645,8.683329582214355,18691402.0,7.860996723175049
2016-09-09,8.691670417785645,8.625,8.675000190734863,8.633330345153809,22583168.0,7.815732479095459
2016-09-12,8.566670417785645,8.366669654846191,8.550000190734863,8.433329582214355,68477448.0,7.634671688079834
2016-09-13,8.466670036315918,8.375,8.449999809265137,8.416669845581055,42117884.0,7.619589805603027
2016-09-14,8.408329963684082,8.300000190734863,8.399999618530273,8.324999809265137,48273439.0,7.5366010665893555
2016-09-19,8.399999618530273,8.333330154418945,8.341670036315918,8.383330345153809,48751330.0,7.589407444000244
2016-09-20,8.391670227050781,8.350000381469727,8.391670227050781,8.375,27246235.0,7.5818657875061035
2016-09-21,8.408329963684082,8.358329772949219,8.375,8.399999618530273,18137089.0,7.60449743270874
2016-09-22,8.483329772949219,8.399999618530273,8.416669845581055,8.466670036315918,35133579.0,7.664854049682617
2016-09-23,8.483329772949219,8.449999809265137,8.466670036315918,8.449999809265137,23499814.0,7.649763107299805
2016-09-26,8.441670417785645,8.350000381469727,8.441670417785645,8.366669654846191,30763402.0,7.574324607849121
2016-09-27,8.416669845581055,8.316670417785645,8.350000381469727,8.399999618530273,25097962.0,7.60449743270874
2016-09-28,8.408329963684082,8.341670036315918,8.408329963684082,8.358329772949219,19618945.0,7.566774368286133
2016-09-29,8.416669845581055,8.358329772949219,8.358329772949219,8.383330345153809,30395930.0,7.589407444000244
2016-09-30,8.399999618530273,8.350000381469727,8.366669654846191,8.375,28032702.0,7.5818657875061035
2016-10-10,8.458330154418945,8.383330345153809,8.425000190734863,8.458330154418945,41548849.0,7.657304286956787
2016-10-11,8.508330345153809,8.433329582214355,8.475000381469727,8.5,48341203.0,7.695028305053711
2016-10-12,8.516670227050781,8.466670036315918,8.475000381469727,8.516670227050781,36318357.0,7.710118770599365
2016-10-13,8.558329582214355,8.508330345153809,8.508330345153809,8.533329963684082,36590827.0,7.7252020835876465
2016-10-14,8.550000190734863,8.524999618530273,8.533329963684082,8.541669845581055,24237144.0,7.732751369476318
2016-10-17,8.566670417785645,8.524999618530273,8.541669845581055,8.524999618530273,24694708.0,7.717660903930664
2016-10-18,8.591670036315918,8.5,8.5,8.583330154418945,21863983.0,7.7704668045043945
2016-10-19,8.608329772949219,8.541669845581055,8.566670417785645,8.550000190734863,21613516.0,7.740293025970459
2016-10-20,8.600000381469727,8.550000190734863,8.550000190734863,8.583330154418945,21246015.0,7.7704668045043945
2016-10-21,8.649999618530273,8.574999809265137,8.591670036315918,8.641670227050781,46713346.0,7.823282241821289
2016-10-24,8.841670036315918,8.641670227050781,8.649999618530273,8.758330345153809,68736488.0,7.928893566131592
2016-10-25,8.791669845581055,8.691670417785645,8.766670227050781,8.708330154418945,29540728.0,7.8836283683776855
2016-10-26,8.725000381469727,8.616669654846191,8.716670036315918,8.625,29511732.0,7.808189868927002
2016-10-27,8.683329582214355,8.616669654846191,8.633330345153809,8.666669845581055,22770556.0,7.845913887023926
2016-10-28,8.791669845581055,8.641670227050781,8.658329963684082,8.708330154418945,42510982.0,7.8836283683776855
2016-10-31,8.708330154418945,8.641670227050781,8.708330154418945,8.675000190734863,50602436.0,7.853455066680908
2016-11-01,8.716670036315918,8.658329963684082,8.683329582214355,8.699999809265137,38655390.0,7.876087665557861
2016-11-02,8.733329772949219,8.666669845581055,8.699999809265137,8.683329582214355,46938560.0,7.860996723175049
2016-11-03,8.858329772949219,8.666669845581055,8.666669845581055,8.841670036315918,72403668.0,8.004341125488281
2016-11-04,9.100000381469727,8.858329772949219,8.883330345153809,8.899999618530273,120414822.0,8.057146072387695
2016-11-07,8.983329772949219,8.850000381469727,8.850000381469727,8.916669845581055,63335738.0,8.072237968444824
2016-11-08,9.033329963684082,8.925000190734863,8.941670417785645,8.975000381469727,49509933.0,8.125043869018555
2016-11-09,9.033329963684082,8.908329963684082,8.966670036315918,8.966670036315918,51955694.0,8.11750316619873
2016-11-10,9.166669845581055,9.0,9.0,9.116669654846191,61214097.0,8.253297805786133
2016-11-11,9.149999618530273,9.033329963684082,9.083330154418945,9.116669654846191,75630968.0,8.253297805786133
2016-11-14,9.199999809265137,9.074999809265137,9.083330154418945,9.141670227050781,54209210.0,8.275931358337402
2016-11-15,9.175000190734863,9.091670036315918,9.116669654846191,9.125,38628331.0,8.260838508605957
2016-11-16,9.158329963684082,9.108329772949219,9.125,9.149999618530273,26358295.0,8.283472061157227
2016-11-17,9.166669845581055,9.066670417785645,9.116669654846191,9.149999618530273,43770164.0,8.283472061157227
2016-11-18,9.175000190734863,9.108329772949219,9.108329772949219,9.125,29304621.0,8.260838508605957
2016-11-21,9.416669845581055,9.108329772949219,9.125,9.258330345153809,72710026.0,8.381542205810547
2016-11-22,9.625,9.241669654846191,9.25,9.541669845581055,87985311.0,8.638049125671387
2016-11-23,9.875,9.516670227050781,9.516670227050781,9.808329582214355,98484369.0,8.87945556640625
2016-11-24,9.841670036315918,9.666669845581055,9.75,9.774999618530273,55062669.0,8.849282264709473
2016-11-25,10.058300018310547,9.766670227050781,9.783329963684082,10.033300399780273,59764770.0,9.083121299743652
2016-11-28,10.183300018310547,9.850000381469727,10.100000381469727,9.875,126040002.0,8.939812660217285
2016-11-29,9.949999809265137,9.733329772949219,9.824999809265137,9.800000190734863,67948480.0,8.871915817260742
2016-11-30,9.800000190734863,9.583330154418945,9.791669845581055,9.625,68360432.0,8.713486671447754
2016-12-01,9.816670417785645,9.625,9.658329963684082,9.75,49497432.0,8.826650619506836
2016-12-02,9.808329582214355,9.441670417785645,9.791669845581055,9.658329963684082,53780107.0,8.743661880493164
2016-12-05,9.741669654846191,9.449999809265137,9.566670417785645,9.733329772949219,61537089.0,8.81155776977539
2016-12-06,9.766670227050781,9.508330345153809,9.675000190734863,9.558329582214355,48098640.0,8.653131484985352
2016-12-07,9.591670036315918,9.483329772949219,9.541669845581055,9.566670417785645,31657753.0,8.660682678222656
2016-12-08,9.75,9.574999809265137,9.574999809265137,9.699999809265137,44658019.0,8.78138542175293
2016-12-09,9.983329772949219,9.691670417785645,9.699999809265137,9.908329963684082,57486355.0,8.969985961914062
2016-12-12,10.08329963684082,9.649999618530273,9.916669845581055,9.841670036315918,69363561.0,8.909638404846191
2016-12-13,9.783329963684082,9.616669654846191,9.783329963684082,9.649999618530273,27572352.0,8.736119270324707
2016-12-14,9.791669845581055,9.641670227050781,9.658329963684082,9.708330154418945,26214972.0,8.788926124572754
2016-12-15,9.649999618530273,9.175000190734863,9.625,9.241669654846191,76366044.0,8.366459846496582
2016-12-16,9.283329963684082,9.083330154418945,9.216670036315918,9.141670227050781,41342808.0,8.275931358337402
2016-12-19,9.158329963684082,9.083330154418945,9.149999618530273,9.108329772949219,25699034.0,8.245747566223145
2016-12-20,9.116669654846191,8.933329582214355,9.108329772949219,9.008330345153809,30758224.0,8.155218124389648
2016-12-21,9.091670036315918,8.975000381469727,9.016670227050781,9.033329963684082,41079255.0,8.177850723266602
2016-12-22,9.050000190734863,8.899999618530273,9.033329963684082,8.975000381469727,36386181.0,8.125043869018555
2016-12-23,8.966670036315918,8.824999809265137,8.941670417785645,8.850000381469727,42144955.0,8.011882781982422
2016-12-26,8.941670417785645,8.800000190734863,8.833330154418945,8.883330345153809,29145583.0,8.0420560836792
2016-12-27,8.966670036315918,8.875,8.899999618530273,8.908329963684082,28581974.0,8.064687728881836
2016-12-28,8.925000190734863,8.833330154418945,8.916669845581055,8.891670227050781,20457794.0,8.049606323242188
2016-12-29,9.016670227050781,8.875,8.883330345153809,8.941670417785645,32181164.0,8.094871520996094
2016-12-30,9.108329772949219,8.941670417785645,8.941670417785645,9.041669845581055,32676171.0,8.18540096282959
2017-01-03,9.375,9.066670417785645,9.074999809265137,9.283329963684082,43494020.0,8.4041748046875
2017-01-04,9.399999618530273,9.25,9.291669845581055,9.333330154418945,33773148.0,8.44943904876709
2017-01-05,9.375,9.25,9.333330154418945,9.266670227050781,16900244.0,8.389092445373535
2017-01-06,9.300000190734863,9.133330345153809,9.283329963684082,9.175000190734863,26704329.0,8.30610466003418
2017-01-09,9.291669845581055,9.141670227050781,9.149999618530273,9.225000381469727,16448846.0,8.35136890411377
2017-01-10,9.258330345153809,9.191670417785645,9.233329772949219,9.225000381469727,11775274.0,8.35136890411377
2017-01-11,9.225000381469727,9.058329582214355,9.208330154418945,9.066670417785645,27670381.0,8.208033561706543
2017-01-12,9.108329772949219,9.024999618530273,9.100000381469727,9.041669845581055,14142280.0,8.18540096282959
2017-01-13,9.233329772949219,9.008330345153809,9.024999618530273,9.125,21781814.0,8.260838508605957
2017-01-16,9.308329582214355,9.091670036315918,9.100000381469727,9.274999618530273,83213985.0,8.39663314819336
2017-01-17,9.316670417785645,9.233329772949219,9.25,9.274999618530273,21709545.0,8.39663314819336
2017-01-18,9.391670227050781,9.274999618530273,9.283329963684082,9.375,21548400.0,8.487163543701172
2017-01-19,9.508330345153809,9.324999809265137,9.350000381469727,9.383330345153809,29734047.0,8.494704246520996
2017-01-20,9.524999618530273,9.366669654846191,9.366669654846191,9.475000381469727,21810841.0,8.577692985534668
2017-01-23,9.483329772949219,9.399999618530273,9.458330154418945,9.433329582214355,14554080.0,8.539968490600586
2017-01-24,9.625,9.425000190734863,9.449999809265137,9.574999809265137,30667909.0,8.668222427368164
2017-01-25,9.649999618530273,9.533329963684082,9.574999809265137,9.625,17999835.0,8.713486671447754
2017-01-26,9.766670227050781,9.608329772949219,9.625,9.658329963684082,17393128.0,8.743661880493164
2017-02-03,9.708330154418945,9.550000190734863,9.683329582214355,9.574999809265137,20898933.0,8.668222427368164
2017-02-06,9.608329772949219,9.441670417785645,9.566670417785645,9.466670036315918,19970199.0,8.570152282714844
2017-02-07,9.491669654846191,9.416669845581055,9.466670036315918,9.475000381469727,15022165.0,8.577692985534668
2017-02-08,9.524999618530273,9.433329582214355,9.466670036315918,9.516670227050781,18688071.0,8.61541748046875
2017-02-09,9.633330345153809,9.491669654846191,9.508330345153809,9.558329582214355,13488582.0,8.653131484985352
2017-02-10,9.716670036315918,9.558329582214355,9.566670417785645,9.691670417785645,24976761.0,8.773843765258789
2017-02-13,9.800000190734863,9.641670227050781,9.691670417785645,9.691670417785645,41421722.0,8.773843765258789
2017-02-14,9.716670036315918,9.600000381469727,9.699999809265137,9.633330345153809,24179688.0,8.721029281616211
2017-02-15,9.800000190734863,9.633330345153809,9.641670227050781,9.741669654846191,43697500.0,8.819108009338379
2017-02-16,9.808329582214355,9.708330154418945,9.75,9.766670227050781,25273416.0,8.841741561889648
2017-02-17,9.791669845581055,9.625,9.766670227050781,9.666669845581055,21058999.0,8.751211166381836
2017-02-20,10.0,9.675000190734863,9.683329582214355,9.899999618530273,74857712.0,8.962445259094238
2017-02-21,10.024999618530273,9.866669654846191,9.916669845581055,9.899999618530273,41148452.0,8.962445259094238
2017-02-22,9.941670417785645,9.833330154418945,9.891670227050781,9.941670417785645,22132602.0,9.000168800354004
2017-02-23,9.958330154418945,9.783329963684082,9.899999618530273,9.858329772949219,18875134.0,8.924720764160156
2017-02-24,9.858329772949219,9.675000190734863,9.833330154418945,9.774999618530273,31907563.0,8.849282264709473
2017-02-27,9.75,9.641670227050781,9.75,9.675000190734863,29028362.0,8.75875186920166
2017-02-28,9.774999618530273,9.666669845581055,9.675000190734863,9.725000381469727,22654922.0,8.804018020629883
2017-03-01,9.850000381469727,9.591670036315918,9.733329772949219,9.649999618530273,49727770.0,8.736119270324707
2017-03-02,9.733329772949219,9.516670227050781,9.666669845581055,9.524999618530273,33059038.0,8.622957229614258
2017-03-03,9.566670417785645,9.466670036315918,9.491669654846191,9.524999618530273,21306997.0,8.622957229614258
2017-03-06,9.641670227050781,9.508330345153809,9.516670227050781,9.591670036315918,27931483.0,8.683313369750977
2017-03-07,9.675000190734863,9.558329582214355,9.583330154418945,9.666669845581055,18488085.0,8.751211166381836
2017-03-08,9.691670417785645,9.625,9.625,9.658329963684082,13082678.0,8.743661880493164
2017-03-09,9.658329963684082,9.475000381469727,9.649999618530273,9.533329963684082,21971191.0,8.630498886108398
2017-03-10,9.566670417785645,9.466670036315918,9.533329963684082,9.483329772949219,20928814.0,8.585233688354492
2017-03-13,9.591670036315918,9.458330154418945,9.483329772949219,9.558329582214355,27433267.0,8.653131484985352
2017-03-14,9.591670036315918,9.524999618530273,9.550000190734863,9.574999809265137,24804336.0,8.668222427368164
2017-03-15,9.566670417785645,9.483329772949219,9.566670417785645,9.516670227050781,23764905.0,8.61541748046875
2017-03-16,9.600000381469727,9.5,9.533329963684082,9.508330345153809,40298662.0,8.607867240905762
2017-03-17,9.533329963684082,9.391670227050781,9.516670227050781,9.399999618530273,34785801.0,8.509796142578125
2017-03-20,9.441670417785645,9.300000190734863,9.399999618530273,9.350000381469727,24105896.0,8.464531898498535
2017-03-21,9.366669654846191,9.274999618530273,9.350000381469727,9.324999809265137,33177969.0,8.441898345947266
2017-03-22,9.308329582214355,9.191670417785645,9.308329582214355,9.216670036315918,40264660.0,8.343827247619629
2017-03-23,9.341670036315918,9.225000381469727,9.241669654846191,9.266670227050781,27998827.0,8.389092445373535
2017-03-24,9.383330345153809,9.233329772949219,9.266670227050781,9.350000381469727,40510794.0,8.464531898498535
2017-03-27,9.541669845581055,9.324999809265137,9.333330154418945,9.449999809265137,42091488.0,8.555060386657715
2017-03-28,9.475000381469727,9.350000381469727,9.425000190734863,9.358329772949219,20742385.0,8.472071647644043
2017-03-29,9.416669845581055,9.258330345153809,9.383330345153809,9.308329582214355,32144370.0,8.426806449890137
2017-03-30,9.358329772949219,9.266670227050781,9.316670417785645,9.316670417785645,25360856.0,8.434357643127441
2017-03-31,9.433329582214355,9.291669845581055,9.316670417785645,9.408329963684082,30871705.0,8.51733684539795
2017-04-05,9.574999809265137,9.399999618530273,9.550000190734863,9.491669654846191,54821964.0,8.59278392791748
2017-04-06,9.5,9.408329963684082,9.458330154418945,9.433329582214355,36735426.0,8.539968490600586
2017-04-07,9.466670036315918,9.408329963684082,9.416669845581055,9.458330154418945,27699114.0,8.562602043151855
2017-04-10,9.458330154418945,9.316670417785645,9.458330154418945,9.341670036315918,44059725.0,8.456989288330078
2017-04-11,9.333330154418945,9.191670417785645,9.316670417785645,9.300000190734863,48659839.0,8.419266700744629
2017-04-12,9.300000190734863,9.199999809265137,9.283329963684082,9.216670036315918,35698407.0,8.343827247619629
2017-04-13,9.216670036315918,9.050000190734863,9.191670417785645,9.083330154418945,57170589.0,8.223115921020508
2017-04-14,9.100000381469727,8.949999809265137,9.074999809265137,9.016670227050781,43490806.0,8.162768363952637
2017-04-17,9.066670417785645,8.925000190734863,9.0,9.041669845581055,33481982.0,8.18540096282959
2017-04-18,9.033329963684082,8.891670227050781,9.024999618530273,8.916669845581055,31253166.0,8.072237968444824
2017-04-19,8.933329582214355,8.833330154418945,8.883330345153809,8.899999618530273,32434724.0,8.057146072387695
2017-04-20,8.941670417785645,8.875,8.916669845581055,8.925000190734863,25364244.0,8.079778671264648
2017-04-21,9.033329963684082,8.908329963684082,8.916669845581055,9.008330345153809,28935904.0,8.155218124389648
2017-04-24,9.0,8.916669845581055,9.0,8.958330154418945,27143521.0,8.109952926635742
2017-04-25,9.016670227050781,8.925000190734863,8.958330154418945,8.966670036315918,34043463.0,8.11750316619873
2017-04-26,9.0,8.883330345153809,8.949999809265137,8.883330345153809,36987595.0,8.0420560836792
2017-04-27,8.899999618530273,8.824999809265137,8.850000381469727,8.875,36699211.0,8.034513473510742
2017-04-28,8.891670227050781,8.716670036315918,8.875,8.858329772949219,51217720.0,8.019423484802246
2017-05-02,8.800000190734863,8.583330154418945,8.75,8.633330345153809,63555808.0,7.815732479095459
2017-05-03,8.641670227050781,8.458330154418945,8.633330345153809,8.541669845581055,41485902.0,7.732751369476318
2017-05-04,8.541669845581055,8.441670417785645,8.524999618530273,8.475000381469727,36602372.0,7.672396659851074
2017-05-05,8.466670036315918,8.375,8.458330154418945,8.449999809265137,36545926.0,7.649763107299805
2017-05-08,8.466670036315918,8.358329772949219,8.416669845581055,8.458330154418945,34258830.0,7.657304286956787
2017-05-09,8.558329582214355,8.391670227050781,8.433329582214355,8.524999618530273,31340085.0,7.717660903930664
2017-05-10,8.608329772949219,8.483329772949219,8.524999618530273,8.508330345153809,30613302.0,7.702569484710693
2017-05-11,8.574999809265137,8.466670036315918,8.491669654846191,8.550000190734863,23109667.0,7.740293025970459
2017-05-12,8.783329963684082,8.533329963684082,8.550000190734863,8.783329963684082,49296080.0,7.951526165008545
2017-05-15,8.833330154418945,8.716670036315918,8.774999618530273,8.716670036315918,31287622.0,7.891179084777832
2017-05-16,8.733329772949219,8.591670036315918,8.708330154418945,8.699999809265137,33679375.0,7.876087665557861
2017-05-17,8.683329582214355,8.600000381469727,8.666669845581055,8.608329772949219,25625776.0,7.7930989265441895
2017-05-18,8.600000381469727,8.516670227050781,8.566670417785645,8.550000190734863,22756377.0,7.740293025970459
2017-05-19,8.574999809265137,8.524999618530273,8.541669845581055,8.533329963684082,18125052.0,7.7252020835876465
2017-05-22,8.600000381469727,8.483329772949219,8.524999618530273,8.541669845581055,30585483.0,7.732751369476318
2017-05-23,8.758330345153809,8.524999618530273,8.524999618530273,8.666669845581055,46612500.0,7.845913887023926
2017-05-24,8.708330154418945,8.550000190734863,8.649999618530273,8.683329582214355,39198019.0,7.860996723175049
2017-05-25,9.074999809265137,8.641670227050781,8.658329963684082,8.983329772949219,100341184.0,8.132585525512695
2017-05-26,9.008330345153809,8.899999618530273,8.966670036315918,8.941670417785645,44430696.0,8.094871520996094
2017-05-31,9.033329963684082,8.908329963684082,8.949999809265137,8.925000190734863,44696079.0,8.079778671264648
2017-06-01,9.024999618530273,8.908329963684082,8.933329582214355,9.016670227050781,49041483.0,8.162768363952637
2017-06-02,9.116669654846191,8.966670036315918,9.0,9.016670227050781,45055816.0,8.162768363952637
2017-06-05,9.008330345153809,8.841670036315918,9.0,8.916669845581055,41857675.0,8.072237968444824
2017-06-06,8.933329582214355,8.841670036315918,8.891670227050781,8.916669845581055,23912154.0,8.072237968444824
2017-06-07,9.024999618530273,8.899999618530273,8.899999618530273,8.991669654846191,39089900.0,8.140135765075684
2017-06-08,9.0,8.925000190734863,8.991669654846191,8.991669654846191,26341972.0,8.140135765075684
2017-06-09,9.175000190734863,8.983329772949219,8.983329772949219,9.108329772949219,63910111.0,8.245747566223145
2017-06-12,9.133330345153809,9.016670227050781,9.100000381469727,9.024999618530273,26211662.0,8.170308113098145
2017-06-13,9.033329963684082,8.925000190734863,9.016670227050781,8.991669654846191,26445351.0,8.140135765075684
2017-06-14,9.0,8.883330345153809,9.0,8.966670036315918,28213148.0,8.11750316619873
2017-06-15,8.958330154418945,8.883330345153809,8.949999809265137,8.899999618530273,21837760.0,8.057146072387695
2017-06-16,8.949999809265137,8.899999618530273,8.916669845581055,8.925000190734863,16166464.0,8.079778671264648
2017-06-19,8.966670036315918,8.866669654846191,8.925000190734863,8.933329582214355,29068893.0,8.087320327758789
2017-06-20,8.966670036315918,8.891670227050781,8.941670417785645,8.916669845581055,17701339.0,8.072237968444824
2017-06-21,8.958330154418945,8.866669654846191,8.949999809265137,8.933329582214355,29133135.0,8.087320327758789
2017-06-22,9.300000190734863,8.916669845581055,8.925000190734863,9.100000381469727,99780462.0,8.23820686340332
2017-06-23,9.225000381469727,9.024999618530273,9.083330154418945,9.183329582214355,46805865.0,8.313645362854004
2017-06-26,9.358329772949219,9.141670227050781,9.208330154418945,9.158329963684082,73158354.0,8.29101276397705
2017-06-27,9.341670036315918,9.108329772949219,9.175000190734863,9.266670227050781,58356357.0,8.389092445373535
2017-06-28,9.508330345153809,9.225000381469727,9.241669654846191,9.458330154418945,98290653.0,8.562602043151855
2017-06-29,9.380000114440918,9.25,9.350000381469727,9.300000190734863,42123550.0,8.555705070495605
2017-06-30,9.270000457763672,9.140000343322754,9.270000457763672,9.220000267028809,41317190.0,8.482107162475586
2017-07-03,9.220000267028809,9.140000343322754,9.210000038146973,9.170000076293945,31417076.0,8.436108589172363
2017-07-04,9.199999809265137,9.119999885559082,9.170000076293945,9.1899995803833,31404205.0,8.454508781433105
2017-07-05,9.25,9.149999618530273,9.170000076293945,9.229999542236328,32886510.0,8.491307258605957
2017-07-06,9.3100004196167,9.1899995803833,9.220000267028809,9.260000228881836,32721441.0,8.518906593322754
2017-07-07,9.270000457763672,9.170000076293945,9.25,9.239999771118164,34129178.0,8.500506401062012
2017-07-10,9.260000228881836,9.199999809265137,9.25,9.25,23034726.0,8.509706497192383
2017-07-11,9.649999618530273,9.210000038146973,9.210000038146973,9.489999771118164,95789322.0,8.730498313903809
2017-07-12,9.720000267028809,9.470000267028809,9.5,9.529999732971191,92018076.0,8.767297744750977
2017-07-13,9.789999961853027,9.5,9.5,9.779999732971191,78536208.0,8.997288703918457
2017-07-14,10.199999809265137,9.8100004196167,9.819999694824219,10.1899995803833,145412719.0,9.374476432800293
2017-07-17,10.640000343322754,10.029999732971191,10.239999771118164,10.3100004196167,156340187.0,9.484872817993164
2017-07-18,10.3100004196167,9.949999809265137,10.1899995803833,10.210000038146973,72220007.0,9.392875671386719
2017-07-19,10.380000114440918,10.180000305175781,10.180000305175781,10.359999656677246,69677034.0,9.530871391296387
2017-07-20,10.359999656677246,10.170000076293945,10.300000190734863,10.260000228881836,52469114.0,9.438874244689941
2017-07-21,10.260000228881836,10.050000190734863,10.25,10.130000114440918,52656667.0,9.319278717041016
2017-07-24,10.229999542236328,10.079999923706055,10.119999885559082,10.1899995803833,51227171.0,9.374476432800293
2017-07-25,10.279999732971191,9.989999771118164,10.170000076293945,10.050000190734863,78531708.0,9.245680809020996
2017-07-26,10.170000076293945,9.899999618530273,10.0,9.989999771118164,64562988.0,9.190482139587402
2017-07-27,10.010000228881836,9.869999885559082,9.970000267028809,9.979999542236328,37387020.0,9.181282997131348
2017-07-28,10.020000457763672,9.90999984741211,9.970000267028809,10.0,26163671.0,9.19968318939209
2017-07-31,10.039999961853027,9.869999885559082,10.0,10.0,47740181.0,9.19968318939209
2017-08-01,10.170000076293945,9.949999809265137,9.989999771118164,10.149999618530273,79423777.0,9.337677001953125
2017-08-02,10.229999542236328,10.079999923706055,10.149999618530273,10.09000015258789,54406691.0,9.282480239868164
2017-08-03,10.109999656677246,9.819999694824219,10.09000015258789,9.859999656677246,63746782.0,9.070886611938477
2017-08-04,9.90999984741211,9.75,9.829999923706055,9.819999694824219,52064486.0,9.034088134765625
2017-08-07,9.819999694824219,9.729999542236328,9.75,9.800000190734863,27483076.0,9.0156888961792
2017-08-08,9.8100004196167,9.739999771118164,9.760000228881836,9.770000457763672,31892559.0,8.988090515136719
2017-08-09,9.770000457763672,9.579999923706055,9.770000457763672,9.640000343322754,35224818.0,8.868494033813477
2017-08-10,9.739999771118164,9.59000015258789,9.600000381469727,9.699999809265137,37472737.0,8.923691749572754
2017-08-11,9.59000015258789,9.199999809265137,9.59000015258789,9.350000381469727,109426072.0,8.601704597473145
2017-08-14,9.34000015258789,9.239999771118164,9.319999694824219,9.300000190734863,50834855.0,8.555705070495605
2017-08-15,9.430000305175781,9.25,9.300000190734863,9.319999694824219,75977630.0,8.574103355407715
2017-08-16,9.300000190734863,9.239999771118164,9.300000190734863,9.279999732971191,29945298.0,8.53730583190918
2017-08-17,9.380000114440918,9.260000228881836,9.270000457763672,9.369999885559082,35619714.0,8.620102882385254
2017-08-18,9.4399995803833,9.3100004196167,9.319999694824219,9.380000114440918,43304609.0,8.629302024841309
2017-08-21,9.390000343322754,9.300000190734863,9.390000343322754,9.350000381469727,31931061.0,8.601704597473145
2017-08-22,9.380000114440918,9.289999961853027,9.359999656677246,9.329999923706055,32925656.0,8.583303451538086
2017-08-23,9.4399995803833,9.289999961853027,9.34000015258789,9.399999618530273,57127623.0,8.647701263427734
2017-08-24,9.449999809265137,9.300000190734863,9.380000114440918,9.319999694824219,37533346.0,8.574103355407715
2017-08-25,9.6899995803833,9.300000190734863,9.3100004196167,9.680000305175781,90060449.0,8.905293464660645
2017-08-28,9.800000190734863,9.649999618530273,9.680000305175781,9.739999771118164,84953558.0,8.960490226745605
2017-08-29,9.739999771118164,9.630000114440918,9.710000038146973,9.720000267028809,36825256.0,8.942091941833496
2017-08-30,9.75,9.630000114440918,9.720000267028809,9.630000114440918,39701715.0,8.859293937683105
2017-08-31,9.649999618530273,9.40999984741211,9.619999885559082,9.520000457763672,52561637.0,8.758098602294922
2017-09-01,9.550000190734863,9.460000038146973,9.489999771118164,9.510000228881836,32512260.0,8.74889850616455
2017-09-04,9.550000190734863,9.40999984741211,9.489999771118164,9.550000190734863,32944730.0,8.785697937011719
2017-09-05,9.630000114440918,9.5,9.550000190734863,9.579999923706055,42459368.0,8.813295364379883
2017-09-06,9.550000190734863,9.449999809265137,9.539999961853027,9.5,33583804.0,8.73969841003418
2017-09-07,9.520000457763672,9.399999618530273,9.5,9.40999984741211,38564917.0,8.656901359558105
2017-09-08,9.460000038146973,9.380000114440918,9.40999984741211,9.40999984741211,25828124.0,8.656901359558105
2017-09-11,9.479999542236328,9.399999618530273,9.420000076293945,9.40999984741211,31287040.0,8.656901359558105
2017-09-12,9.449999809265137,9.359999656677246,9.420000076293945,9.420000076293945,28694763.0,8.66610050201416
2017-09-13,9.420000076293945,9.3100004196167,9.420000076293945,9.380000114440918,19230759.0,8.629302024841309
2017-09-14,9.399999618530273,9.3100004196167,9.380000114440918,9.350000381469727,24350305.0,8.601704597473145
2017-09-15,9.350000381469727,9.300000190734863,9.329999923706055,9.329999923706055,20624807.0,8.583303451538086
2017-09-18,9.369999885559082,9.3100004196167,9.3100004196167,9.329999923706055,27805832.0,8.583303451538086
2017-09-19,9.359999656677246,9.300000190734863,9.329999923706055,9.34000015258789,27165650.0,8.592503547668457
2017-09-20,9.34000015258789,9.300000190734863,9.34000015258789,9.329999923706055,21348499.0,8.583303451538086
2017-09-21,9.399999618530273,9.300000190734863,9.319999694824219,9.350000381469727,28421313.0,8.601704597473145
2017-09-22,9.390000343322754,9.3100004196167,9.329999923706055,9.380000114440918,38778892.0,8.629302024841309
2017-09-25,9.390000343322754,9.260000228881836,9.369999885559082,9.380000114440918,44112930.0,8.629302024841309
2017-09-26,9.359999656677246,9.3100004196167,9.34000015258789,9.34000015258789,20458022.0,8.592503547668457
2017-09-27,9.34000015258789,9.260000228881836,9.329999923706055,9.270000457763672,28006063.0,8.528105735778809
2017-09-28,9.289999961853027,9.229999542236328,9.289999961853027,9.260000228881836,20738332.0,8.518906593322754
2017-09-29,9.319999694824219,9.239999771118164,9.270000457763672,9.270000457763672,19360821.0,8.528105735778809
2017-10-09,9.520000457763672,9.380000114440918,9.479999542236328,9.40999984741211,49526030.0,8.656901359558105
2017-10-10,9.430000305175781,9.34000015258789,9.40999984741211,9.420000076293945,25202457.0,8.66610050201416
2017-10-11,9.449999809265137,9.369999885559082,9.40999984741211,9.40999984741211,26312226.0,8.656901359558105
2017-10-12,9.40999984741211,9.34000015258789,9.40999984741211,9.380000114440918,22256540.0,8.629302024841309
2017-10-13,9.390000343322754,9.34000015258789,9.369999885559082,9.350000381469727,20716795.0,8.601704597473145
2017-10-16,9.390000343322754,9.329999923706055,9.350000381469727,9.359999656677246,28510336.0,8.610902786254883
2017-10-17,9.380000114440918,9.319999694824219,9.369999885559082,9.329999923706055,15600715.0,8.583303451538086
2017-10-18,9.380000114440918,9.3100004196167,9.329999923706055,9.369999885559082,29991493.0,8.620102882385254
2017-10-19,9.369999885559082,9.300000190734863,9.359999656677246,9.369999885559082,30067554.0,8.620102882385254
2017-10-20,9.369999885559082,9.319999694824219,9.350000381469727,9.359999656677246,13107742.0,8.610902786254883
2017-10-23,9.369999885559082,9.329999923706055,9.369999885559082,9.34000015258789,13010013.0,8.592503547668457
2017-10-24,9.40999984741211,9.34000015258789,9.34000015258789,9.390000343322754,19925234.0,8.638503074645996
2017-10-25,9.449999809265137,9.359999656677246,9.390000343322754,9.420000076293945,18662406.0,8.66610050201416
2017-10-26,9.40999984741211,9.329999923706055,9.399999618530273,9.359999656677246,25181452.0,8.610902786254883
2017-10-27,9.460000038146973,9.34000015258789,9.350000381469727,9.430000305175781,43900735.0,8.675300598144531
2017-10-30,9.460000038146973,9.25,9.430000305175781,9.34000015258789,49733319.0,8.592503547668457
2017-10-31,9.25,9.039999961853027,9.239999771118164,9.09000015258789,80681611.0,8.36251163482666
2017-11-01,9.09000015258789,9.010000228881836,9.069999694824219,9.029999732971191,36169552.0,8.307313919067383
2017-11-02,9.029999732971191,8.920000076293945,9.029999732971191,9.0,37252954.0,8.27971363067627
2017-11-03,9.039999961853027,8.90999984741211,8.989999771118164,9.020000457763672,38421942.0,8.298113822937012
2017-11-06,8.989999771118164,8.920000076293945,8.970000267028809,8.9399995803833,21735535.0,8.224515914916992
2017-11-07,9.0600004196167,8.920000076293945,8.9399995803833,9.020000457763672,29286703.0,8.298113822937012
2017-11-08,9.109999656677246,8.989999771118164,9.0,9.0600004196167,26829657.0,8.334912300109863
2017-11-09,9.109999656677246,9.029999732971191,9.039999961853027,9.039999961853027,19605574.0,8.316513061523438
2017-11-10,9.0600004196167,8.960000038146973,9.0600004196167,8.970000267028809,19962276.0,8.252115249633789
2017-11-13,9.149999618530273,8.979999542236328,8.979999542236328,9.050000190734863,39525802.0,8.325713157653809
2017-11-14,9.0600004196167,8.989999771118164,9.039999961853027,9.020000457763672,18271437.0,8.298113822937012
2017-11-15,9.029999732971191,8.979999542236328,9.0,9.010000228881836,15776535.0,8.28891372680664
2017-11-16,9.010000228881836,8.930000305175781,8.989999771118164,8.930000305175781,17681681.0,8.215316772460938
2017-11-17,9.149999618530273,8.920000076293945,8.920000076293945,9.130000114440918,64800445.0,8.399310111999512
2017-11-20,9.140000343322754,9.020000457763672,9.09000015258789,9.119999885559082,44612316.0,8.390110969543457
2017-11-21,9.300000190734863,9.109999656677246,9.119999885559082,9.239999771118164,58130829.0,8.500506401062012
2017-11-22,9.539999961853027,9.229999542236328,9.229999542236328,9.399999618530273,96524003.0,8.647701263427734
2017-11-23,9.489999771118164,9.229999542236328,9.380000114440918,9.3100004196167,69430641.0,8.56490421295166
2017-11-24,9.399999618530273,9.180000305175781,9.279999732971191,9.380000114440918,62207206.0,8.629302024841309
2017-11-27,9.390000343322754,9.229999542236328,9.350000381469727,9.380000114440918,45541015.0,8.629302024841309
2017-11-28,9.359999656677246,9.260000228881836,9.329999923706055,9.279999732971191,17835832.0,8.53730583190918
2017-11-29,9.300000190734863,9.149999618530273,9.270000457763672,9.239999771118164,32693814.0,8.500506401062012
2017-11-30,9.359999656677246,9.210000038146973,9.229999542236328,9.270000457763672,33601261.0,8.528105735778809
2017-12-01,9.319999694824219,9.25,9.270000457763672,9.289999961853027,21549211.0,8.546504974365234
2017-12-04,9.359999656677246,9.260000228881836,9.289999961853027,9.3100004196167,19249813.0,8.56490421295166
2017-12-05,9.520000457763672,9.3100004196167,9.3100004196167,9.489999771118164,85100632.0,8.730498313903809
2017-12-06,9.470000267028809,9.329999923706055,9.449999809265137,9.390000343322754,34981914.0,8.638503074645996
2017-12-07,9.380000114440918,9.279999732971191,9.369999885559082,9.380000114440918,26489228.0,8.629302024841309
2017-12-08,9.359999656677246,9.270000457763672,9.350000381469727,9.270000457763672,22269275.0,8.528105735778809
2017-12-11,9.279999732971191,9.199999809265137,9.270000457763672,9.260000228881836,17870204.0,8.518906593322754
2017-12-12,9.270000457763672,9.199999809265137,9.270000457763672,9.220000267028809,10389167.0,8.482107162475586
2017-12-13,9.239999771118164,9.140000343322754,9.210000038146973,9.210000038146973,19609397.0,8.472908020019531
2017-12-14,9.239999771118164,9.109999656677246,9.220000267028809,9.119999885559082,19328986.0,8.390110969543457
2017-12-15,9.149999618530273,9.050000190734863,9.140000343322754,9.050000190734863,15064374.0,8.325713157653809
2017-12-18,9.100000381469727,9.039999961853027,9.050000190734863,9.09000015258789,14576349.0,8.36251163482666
2017-12-19,9.170000076293945,9.069999694824219,9.079999923706055,9.130000114440918,16516193.0,8.399310111999512
2017-12-20,9.140000343322754,9.050000190734863,9.130000114440918,9.119999885559082,15346789.0,8.390110969543457
2017-12-21,9.140000343322754,9.050000190734863,9.100000381469727,9.09000015258789,18695141.0,8.36251163482666
2017-12-22,9.100000381469727,9.020000457763672,9.09000015258789,9.0600004196167,22516181.0,8.334912300109863
2017-12-25,9.09000015258789,8.970000267028809,9.0600004196167,8.979999542236328,21851504.0,8.261314392089844
2017-12-26,9.069999694824219,8.960000038146973,8.979999542236328,9.0600004196167,17273306.0,8.334912300109863
2017-12-27,9.050000190734863,8.960000038146973,9.050000190734863,9.010000228881836,23924883.0,8.28891372680664
2017-12-28,9.020000457763672,8.949999809265137,8.979999542236328,8.960000038146973,13985542.0,8.242916107177734
2017-12-29,9.0,8.960000038146973,8.960000038146973,9.0,12181175.0,8.27971363067627
2018-01-02,9.130000114440918,9.010000228881836,9.020000457763672,9.109999656677246,26994220.0,8.38090991973877
2018-01-03,9.15999984741211,9.069999694824219,9.100000381469727,9.130000114440918,19473041.0,8.399310111999512
2018-01-04,9.170000076293945,9.109999656677246,9.130000114440918,9.149999618530273,12258526.0,8.417708396911621
2018-01-05,9.170000076293945,9.130000114440918,9.149999618530273,9.15999984741211,19824180.0,8.426908493041992
2018-01-08,9.220000267028809,9.119999885559082,9.149999618530273,9.1899995803833,19749310.0,8.454508781433105
2018-01-09,9.260000228881836,9.15999984741211,9.180000305175781,9.1899995803833,15557342.0,8.454508781433105
2018-01-10,9.369999885559082,9.170000076293945,9.1899995803833,9.350000381469727,48776059.0,8.601704597473145
2018-01-11,9.380000114440918,9.270000457763672,9.329999923706055,9.289999961853027,29240951.0,8.546504974365234
2018-01-12,9.390000343322754,9.289999961853027,9.289999961853027,9.359999656677246,27701343.0,8.610902786254883
2018-01-15,9.5,9.319999694824219,9.350000381469727,9.399999618530273,52782326.0,8.647701263427734
2018-01-16,9.449999809265137,9.329999923706055,9.380000114440918,9.420000076293945,40471079.0,8.66610050201416
2018-01-17,9.729999542236328,9.399999618530273,9.399999618530273,9.520000457763672,83927019.0,8.758098602294922
2018-01-18,9.65999984741211,9.5,9.550000190734863,9.649999618530273,52007161.0,8.877693176269531
2018-01-19,10.0,9.720000267028809,9.720000267028809,9.829999923706055,112055189.0,9.04328727722168
2018-01-22,9.880000114440918,9.619999885559082,9.760000228881836,9.670000076293945,68351105.0,8.896092414855957
2018-01-23,9.989999771118164,9.670000076293945,9.6899995803833,9.989999771118164,94471552.0,9.190482139587402
2018-01-24,10.1899995803833,9.869999885559082,10.010000228881836,10.069999694824219,108011912.0,9.264080047607422
2018-01-25,10.069999694824219,9.890000343322754,10.0600004196167,9.979999542236328,56714332.0,9.181282997131348
2018-01-26,10.109999656677246,9.920000076293945,9.960000038146973,10.0600004196167,57867228.0,9.254880905151367
2018-01-29,10.140000343322754,9.890000343322754,10.039999961853027,9.9399995803833,70063090.0,9.14448356628418
2018-01-30,9.9399995803833,9.739999771118164,9.90999984741211,9.75,56958030.0,8.969690322875977
2018-01-31,9.869999885559082,9.680000305175781,9.729999542236328,9.850000381469727,45306971.0,9.061687469482422
2018-02-01,10.0,9.760000228881836,9.829999923706055,9.989999771118164,74607031.0,9.190482139587402
2018-02-02,9.90999984741211,9.739999771118164,9.899999618530273,9.880000114440918,43046706.0,9.089286804199219
2018-02-05,10.420000076293945,9.770000457763672,9.789999961853027,10.399999618530273,112339795.0,9.567669868469238
2018-02-06,10.319999694824219,10.020000457763672,10.220000267028809,10.119999885559082,126031368.0,9.310077667236328
2018-02-07,10.420000076293945,9.880000114440918,10.229999542236328,10.0,124740700.0,9.19968318939209
2018-02-08,9.930000305175781,9.539999961853027,9.880000114440918,9.65999984741211,72833167.0,8.886893272399902
2018-02-09,9.529999732971191,9.010000228881836,9.4399995803833,9.220000267028809,57649886.0,8.482107162475586
2018-02-12,9.25,9.130000114440918,9.25,9.170000076293945,36010854.0,8.436108589172363
2018-02-13,9.390000343322754,9.210000038146973,9.239999771118164,9.289999961853027,40165401.0,8.546504974365234
2018-02-14,9.319999694824219,9.220000267028809,9.289999961853027,9.289999961853027,15773449.0,8.546504974365234
2018-02-22,9.460000038146973,9.369999885559082,9.420000076293945,9.4399995803833,28012590.0,8.684500694274902
2018-02-23,9.600000381469727,9.40999984741211,9.430000305175781,9.569999694824219,31913546.0,8.804096221923828
2018-02-26,9.649999618530273,9.470000267028809,9.5600004196167,9.539999961853027,44796796.0,8.776496887207031
2018-02-27,9.5600004196167,9.359999656677246,9.550000190734863,9.399999618530273,30018786.0,8.647701263427734
2018-02-28,9.359999656677246,9.279999732971191,9.350000381469727,9.300000190734863,23718416.0,8.555705070495605
2018-03-01,9.359999656677246,9.199999809265137,9.25,9.3100004196167,18074332.0,8.56490421295166
2018-03-02,9.359999656677246,9.229999542236328,9.270000457763672,9.319999694824219,22136983.0,8.574103355407715
2018-03-05,9.359999656677246,9.260000228881836,9.300000190734863,9.300000190734863,12042706.0,8.555705070495605
2018-03-06,9.359999656677246,9.260000228881836,9.319999694824219,9.359999656677246,20574446.0,8.610902786254883
2018-03-07,9.479999542236328,9.329999923706055,9.390000343322754,9.329999923706055,25709134.0,8.583303451538086
2018-03-08,9.369999885559082,9.289999961853027,9.329999923706055,9.350000381469727,11308557.0,8.601704597473145
2018-03-09,9.380000114440918,9.319999694824219,9.350000381469727,9.350000381469727,14218702.0,8.601704597473145
2018-03-12,9.380000114440918,9.319999694824219,9.350000381469727,9.359999656677246,18936705.0,8.610902786254883
2018-03-13,9.4399995803833,9.3100004196167,9.359999656677246,9.319999694824219,17809953.0,8.574103355407715
2018-03-14,9.329999923706055,9.25,9.3100004196167,9.289999961853027,13435719.0,8.546504974365234
2018-03-15,9.300000190734863,9.199999809265137,9.270000457763672,9.260000228881836,14740229.0,8.518906593322754
2018-03-16,9.25,9.180000305175781,9.25,9.1899995803833,16657118.0,8.454508781433105
2018-03-19,9.199999809265137,9.149999618530273,9.170000076293945,9.199999809265137,10509683.0,8.46370792388916
2018-03-20,9.229999542236328,9.149999618530273,9.180000305175781,9.220000267028809,8668431.0,8.482107162475586
2018-03-21,9.270000457763672,9.170000076293945,9.220000267028809,9.180000305175781,14740582.0,8.445308685302734
2018-03-22,9.210000038146973,9.100000381469727,9.180000305175781,9.130000114440918,13471632.0,8.399310111999512
2018-03-23,9.029999732971191,8.84000015258789,9.0,8.890000343322754,36579177.0,8.178518295288086
2018-03-26,8.859999656677246,8.760000228881836,8.819999694824219,8.84000015258789,23319721.0,8.132518768310547
2018-03-27,8.949999809265137,8.819999694824219,8.90999984741211,8.850000381469727,23655244.0,8.141718864440918
2018-03-28,8.9399995803833,8.800000190734863,8.84000015258789,8.84000015258789,18125856.0,8.132518768310547
2018-03-29,8.979999542236328,8.800000190734863,8.84000015258789,8.960000038146973,20133897.0,8.242916107177734
2018-03-30,8.960000038146973,8.890000343322754,8.960000038146973,8.90999984741211,12874639.0,8.196917533874512
2018-04-02,8.949999809265137,8.84000015258789,8.90999984741211,8.869999885559082,16041459.0,8.16011905670166
2018-04-03,8.84000015258789,8.770000457763672,8.819999694824219,8.819999694824219,13053098.0,8.114119529724121
2018-04-04,8.880000114440918,8.800000190734863,8.819999694824219,8.8100004196167,9966567.0,8.104920387268066
2018-04-09,8.829999923706055,8.760000228881836,8.800000190734863,8.789999961853027,10135029.0,8.086520195007324
2018-04-10,8.949999809265137,8.789999961853027,8.800000190734863,8.9399995803833,17200799.0,8.224515914916992
2018-04-11,9.100000381469727,8.920000076293945,8.949999809265137,9.029999732971191,23778717.0,8.307313919067383
2018-04-12,9.020000457763672,8.90999984741211,9.010000228881836,8.920000076293945,11759773.0,8.206117630004883
2018-04-13,8.979999542236328,8.859999656677246,8.949999809265137,8.880000114440918,8449946.0,8.169318199157715
2018-04-16,8.880000114440918,8.710000038146973,8.859999656677246,8.729999542236328,21274627.0,8.031322479248047
2018-04-17,8.789999961853027,8.6899995803833,8.739999771118164,8.6899995803833,11848584.0,7.994523525238037
2018-04-18,8.800000190734863,8.710000038146973,8.779999732971191,8.75,13994649.0,8.049722671508789
2018-04-19,8.819999694824219,8.75,8.760000228881836,8.800000190734863,9688501.0,8.095721244812012
2018-04-20,8.779999732971191,8.649999618530273,8.779999732971191,8.670000076293945,17165929.0,7.976125240325928
2018-04-23,8.75,8.640000343322754,8.640000343322754,8.680000305175781,16741252.0,7.985324382781982
2018-04-24,8.859999656677246,8.6899995803833,8.6899995803833,8.829999923706055,22651203.0,8.123319625854492
2018-04-25,8.84000015258789,8.729999542236328,8.800000190734863,8.75,15210387.0,8.049722671508789
2018-04-26,8.779999732971191,8.65999984741211,8.75,8.680000305175781,13978555.0,7.985324382781982
2018-04-27,8.720000267028809,8.619999885559082,8.699999809265137,8.710000038146973,18084595.0,8.012924194335938
2018-05-02,8.729999542236328,8.460000038146973,8.720000267028809,8.479999542236328,39932197.0,7.80133056640625
2018-05-03,8.479999542236328,8.380000114440918,8.470000267028809,8.460000038146973,25936304.0,7.782931327819824
2018-05-04,8.449999809265137,8.390000343322754,8.4399995803833,8.40999984741211,19887799.0,7.736932277679443
2018-05-07,8.470000267028809,8.390000343322754,8.399999618530273,8.4399995803833,21436071.0,7.764532089233398
2018-05-08,8.520000457763672,8.420000076293945,8.4399995803833,8.479999542236328,29839068.0,7.80133056640625
2018-05-09,8.479999542236328,8.430000305175781,8.479999542236328,8.4399995803833,16097918.0,7.764532089233398
2018-05-10,8.479999542236328,8.420000076293945,8.460000038146973,8.470000267028809,17217482.0,7.792130947113037
2018-05-11,8.529999732971191,8.470000267028809,8.479999542236328,8.5,20937886.0,7.819730281829834
2018-05-14,8.600000381469727,8.5,8.5,8.59000015258789,28721665.0,7.902527809143066
2018-05-15,8.600000381469727,8.539999961853027,8.600000381469727,8.5600004196167,19621989.0,7.874928951263428
2018-05-16,8.5600004196167,8.5,8.550000190734863,8.510000228881836,11861660.0,7.828930377960205
2018-05-17,8.539999961853027,8.489999771118164,8.510000228881836,8.5,14966326.0,7.819730281829834
2018-05-18,8.569999694824219,8.460000038146973,8.520000457763672,8.5600004196167,14500350.0,7.874928951263428
2018-05-21,8.619999885559082,8.579999923706055,8.59000015258789,8.609999656677246,15903178.0,7.920926094055176
2018-05-22,8.619999885559082,8.5,8.600000381469727,8.550000190734863,14883560.0,7.865728855133057
2018-05-23,8.550000190734863,8.470000267028809,8.550000190734863,8.470000267028809,14184589.0,7.792130947113037
2018-05-24,8.510000228881836,8.4399995803833,8.470000267028809,8.470000267028809,12292655.0,7.792130947113037
2018-05-25,8.5,8.399999618530273,8.470000267028809,8.420000076293945,14246014.0,7.746132850646973
2018-05-28,8.4399995803833,8.369999885559082,8.4399995803833,8.430000305175781,17031476.0,7.755333423614502
2018-05-29,8.430000305175781,8.300000190734863,8.420000076293945,8.359999656677246,15640669.0,7.690934181213379
2018-05-30,8.329999923706055,8.210000038146973,8.319999694824219,8.210000038146973,16401843.0,7.552938938140869
2018-05-31,8.350000381469727,8.239999771118164,8.260000228881836,8.329999923706055,21036623.0,7.66333532333374
2018-06-01,8.369999885559082,8.300000190734863,8.319999694824219,8.34000015258789,16854141.0,7.6725358963012695
2018-06-04,8.420000076293945,8.329999923706055,8.329999923706055,8.390000343322754,12783431.0,7.718533992767334
2018-06-05,8.380000114440918,8.34000015258789,8.369999885559082,8.369999885559082,9741230.0,7.700133800506592
2018-06-06,8.369999885559082,8.289999961853027,8.369999885559082,8.319999694824219,11156390.0,7.654135704040527
2018-06-07,8.359999656677246,8.279999732971191,8.34000015258789,8.289999961853027,18180618.0,7.626536846160889
2018-06-08,8.289999961853027,8.119999885559082,8.289999961853027,8.149999618530273,24723401.0,7.497740745544434
2018-06-11,8.130000114440918,7.989999771118164,8.100000381469727,8.029999732971191,33224649.0,7.387344837188721
2018-06-12,8.029999732971191,7.940000057220459,8.0,8.010000228881836,24110966.0,7.368946075439453
2018-06-13,8.0,7.909999847412109,7.989999771118164,7.929999828338623,15470230.0,7.295348167419434
2018-06-14,7.980000019073486,7.909999847412109,7.929999828338623,7.949999809265137,14749631.0,7.313747406005859
2018-06-15,8.029999732971191,7.949999809265137,7.960000038146973,7.980000019073486,22031010.0,7.341346740722656
2018-06-19,7.929999828338623,7.650000095367432,7.929999828338623,7.739999771118164,32029639.0,7.120553970336914
2018-06-20,7.78000020980835,7.670000076293945,7.71999979019165,7.739999771118164,20785949.0,7.120553970336914
2018-06-21,7.809999942779541,7.679999828338623,7.75,7.699999809265137,16550119.0,7.0837554931640625
2018-06-22,7.739999771118164,7.650000095367432,7.679999828338623,7.739999771118164,28478905.0,7.120553970336914
2018-06-25,7.800000190734863,7.659999847412109,7.769999980926514,7.670000076293945,12122450.0,7.056156635284424
2018-06-26,7.659999847412109,7.489999771118164,7.659999847412109,7.53000020980835,24124139.0,6.927361011505127
2018-06-27,7.559999942779541,7.420000076293945,7.53000020980835,7.46999979019165,18675803.0,6.872162818908691
2018-06-28,7.559999942779541,7.420000076293945,7.440000057220459,7.510000228881836,19610079.0,6.908961772918701
2018-06-29,7.46999979019165,7.360000133514404,7.380000114440918,7.449999809265137,13169010.0,6.994396209716797
2018-07-02,7.460000038146973,7.260000228881836,7.449999809265137,7.289999961853027,15714208.0,6.844181060791016
2018-07-03,7.320000171661377,7.199999809265137,7.300000190734863,7.289999961853027,18087843.0,6.844181060791016
2018-07-04,7.329999923706055,7.21999979019165,7.289999961853027,7.239999771118164,12427015.0,6.797238349914551
2018-07-05,7.269999980926514,7.119999885559082,7.230000019073486,7.179999828338623,19539020.0,6.740907669067383
2018-07-06,7.28000020980835,7.099999904632568,7.170000076293945,7.230000019073486,21568081.0,6.787850379943848
2018-07-09,7.400000095367432,7.21999979019165,7.230000019073486,7.389999866485596,25277481.0,6.938065528869629
2018-07-10,7.389999866485596,7.309999942779541,7.389999866485596,7.349999904632568,15887714.0,6.900511741638184
2018-07-11,7.25,7.119999885559082,7.25,7.179999828338623,21386440.0,6.740907669067383
2018-07-12,7.380000114440918,7.139999866485596,7.159999847412109,7.380000114440918,25340615.0,6.928677558898926
2018-07-13,7.389999866485596,7.329999923706055,7.380000114440918,7.349999904632568,11027861.0,6.900511741638184
2018-07-16,7.369999885559082,7.260000228881836,7.349999904632568,7.269999980926514,11194023.0,6.825404167175293
2018-07-17,7.289999961853027,7.210000038146973,7.289999961853027,7.25,9017777.0,6.80662727355957
2018-07-18,7.340000152587891,7.25,7.260000228881836,7.269999980926514,11376264.0,6.825404167175293
2018-07-19,7.309999942779541,7.199999809265137,7.289999961853027,7.21999979019165,9659500.0,6.778461933135986
2018-07-20,7.539999961853027,7.190000057220459,7.210000038146973,7.460000038146973,30400109.0,7.003785133361816
2018-07-23,7.630000114440918,7.400000095367432,7.409999847412109,7.599999904632568,29520703.0,7.135222911834717
2018-07-24,7.710000038146973,7.570000171661377,7.570000171661377,7.639999866485596,27374628.0,7.172776699066162
2018-07-25,7.670000076293945,7.599999904632568,7.659999847412109,7.630000114440918,15981514.0,7.163388729095459
2018-07-26,7.670000076293945,7.53000020980835,7.650000095367432,7.570000171661377,16291897.0,7.107058048248291
2018-07-27,7.590000152587891,7.510000228881836,7.570000171661377,7.550000190734863,9787096.0,7.088281154632568
2018-07-30,7.650000095367432,7.519999980926514,7.53000020980835,7.590000152587891,14119265.0,7.125834941864014
2018-07-31,7.659999847412109,7.539999961853027,7.590000152587891,7.610000133514404,14000562.0,7.144611358642578
2018-08-01,7.659999847412109,7.480000019073486,7.599999904632568,7.489999771118164,19300828.0,7.031949996948242
2018-08-02,7.489999771118164,7.269999980926514,7.449999809265137,7.340000152587891,18011755.0,6.891123294830322
2018-08-03,7.409999847412109,7.320000171661377,7.349999904632568,7.340000152587891,9970975.0,6.891123294830322
2018-08-06,7.460000038146973,7.309999942779541,7.349999904632568,7.349999904632568,14160090.0,6.900511741638184
2018-08-07,7.5,7.320000171661377,7.369999885559082,7.489999771118164,19874700.0,7.031949996948242
2018-08-08,7.489999771118164,7.409999847412109,7.480000019073486,7.420000076293945,14331535.0,6.966230869293213
2018-08-09,7.579999923706055,7.389999866485596,7.409999847412109,7.539999961853027,14467355.0,7.078892707824707
2018-08-10,7.559999942779541,7.5,7.53000020980835,7.539999961853027,7934304.0,7.078892707824707
2018-08-13,7.5,7.389999866485596,7.5,7.449999809265137,11821667.0,6.994396209716797
2018-08-14,7.460000038146973,7.409999847412109,7.449999809265137,7.440000057220459,7978313.0,6.9850077629089355
2018-08-15,7.449999809265137,7.300000190734863,7.440000057220459,7.320000171661377,11230481.0,6.8723464012146
2018-08-16,7.360000133514404,7.21999979019165,7.28000020980835,7.289999961853027,9714473.0,6.844181060791016
2018-08-17,7.349999904632568,7.25,7.320000171661377,7.260000228881836,10847331.0,6.816015720367432
2018-08-20,7.400000095367432,7.28000020980835,7.28000020980835,7.389999866485596,18948281.0,6.938065528869629
2018-08-21,7.460000038146973,7.360000133514404,7.360000133514404,7.400000095367432,18554583.0,6.94745397567749
2018-08-22,7.409999847412109,7.320000171661377,7.400000095367432,7.340000152587891,15293552.0,6.891123294830322
2018-08-23,7.389999866485596,7.309999942779541,7.320000171661377,7.369999885559082,20511534.0,6.919288635253906
2018-08-24,7.840000152587891,7.340000152587891,7.349999904632568,7.639999866485596,62169315.0,7.172776699066162
2018-08-27,7.710000038146973,7.559999942779541,7.610000133514404,7.710000038146973,45589132.0,7.238495826721191
2018-08-28,7.739999771118164,7.630000114440918,7.650000095367432,7.659999847412109,24986131.0,7.191553592681885
2018-08-29,7.679999828338623,7.599999904632568,7.639999866485596,7.639999866485596,18808702.0,7.172776699066162
2018-08-30,7.690000057220459,7.489999771118164,7.630000114440918,7.5,31318224.0,7.0413384437561035
2018-08-31,7.809999942779541,7.489999771118164,7.519999980926514,7.75,70475136.0,7.276050090789795
2018-09-03,7.760000228881836,7.619999885559082,7.710000038146973,7.679999828338623,38275517.0,7.210330486297607
2018-09-04,7.809999942779541,7.610000133514404,7.670000076293945,7.760000228881836,37769507.0,7.285438537597656
2018-09-05,7.75,7.590000152587891,7.699999809265137,7.590000152587891,27522506.0,7.125834941864014
2018-09-06,7.619999885559082,7.5,7.579999923706055,7.53000020980835,24384747.0,7.0695037841796875
2018-09-07,7.610000133514404,7.519999980926514,7.519999980926514,7.539999961853027,21614507.0,7.078892707824707
2018-09-10,7.550000190734863,7.480000019073486,7.539999961853027,7.5,17168872.0,7.0413384437561035
2018-09-11,7.539999961853027,7.429999828338623,7.510000228881836,7.449999809265137,18410520.0,6.994396209716797
2018-09-12,7.519999980926514,7.369999885559082,7.440000057220459,7.46999979019165,19767372.0,7.0131731033325195
2018-09-13,7.559999942779541,7.46999979019165,7.519999980926514,7.550000190734863,20314974.0,7.088281154632568
2018-09-14,7.559999942779541,7.510000228881836,7.53000020980835,7.53000020980835,14760115.0,7.0695037841796875
2018-09-17,7.510000228881836,7.429999828338623,7.510000228881836,7.449999809265137,15661092.0,6.994396209716797
2018-09-18,7.690000057220459,7.53000020980835,7.53000020980835,7.679999828338623,49453322.0,7.210330486297607
2018-09-19,7.800000190734863,7.639999866485596,7.639999866485596,7.75,47372686.0,7.276050090789795
2018-09-20,7.820000171661377,7.71999979019165,7.75,7.760000228881836,29187633.0,7.285438537597656
2018-09-21,8.050000190734863,7.71999979019165,7.78000020980835,8.029999732971191,58739538.0,7.538926124572754
2018-09-25,7.980000019073486,7.920000076293945,7.949999809265137,7.949999809265137,36674387.0,7.463818550109863
2018-09-26,8.199999809265137,7.940000057220459,7.949999809265137,8.109999656677246,59170167.0,7.6140336990356445
2018-09-27,8.130000114440918,8.039999961853027,8.069999694824219,8.109999656677246,35414094.0,7.6140336990356445
2018-09-28,8.25,8.069999694824219,8.119999885559082,8.170000076293945,49451825.0,7.670364856719971
2018-10-08,8.020000457763672,7.78000020980835,8.0,7.800000190734863,49722750.0,7.322991847991943
2018-10-09,7.880000114440918,7.769999980926514,7.829999923706055,7.840000152587891,29707090.0,7.360546112060547
2018-10-10,7.960000038146973,7.829999923706055,7.860000133514404,7.849999904632568,22114137.0,7.36993408203125
2018-10-11,7.75,7.5,7.659999847412109,7.550000190734863,45062045.0,7.088281154632568
2018-10-12,7.730000019073486,7.510000228881836,7.539999961853027,7.699999809265137,36604419.0,7.22910737991333
2018-10-15,7.710000038146973,7.559999942779541,7.710000038146973,7.590000152587891,27090654.0,7.125834941864014
2018-10-16,7.739999771118164,7.579999923706055,7.590000152587891,7.639999866485596,31039387.0,7.172776699066162
2018-10-17,7.760000228881836,7.610000133514404,7.699999809265137,7.690000057220459,32925371.0,7.219718933105469
2018-10-18,7.679999828338623,7.53000020980835,7.670000076293945,7.53000020980835,24928364.0,7.0695037841796875
2018-10-19,7.789999961853027,7.449999809265137,7.480000019073486,7.789999961853027,40581284.0,7.313603401184082
2018-10-22,8.079999923706055,7.78000020980835,7.800000190734863,8.010000228881836,58050591.0,7.5201497077941895
2018-10-23,8.010000228881836,7.789999961853027,7.960000038146973,7.820000171661377,39230061.0,7.341769218444824
2018-10-24,8.180000305175781,7.829999923706055,7.829999923706055,8.0,55863202.0,7.510761260986328
2018-10-25,8.119999885559082,7.820000171661377,7.849999904632568,8.0600004196167,40675635.0,7.567091941833496
2018-10-26,8.079999923706055,7.949999809265137,8.0600004196167,8.039999961853027,26152865.0,7.548315048217773
2018-10-29,8.100000381469727,7.869999885559082,8.020000457763672,7.940000057220459,26916725.0,7.45443058013916
2018-10-30,8.109999656677246,7.900000095367432,7.929999828338623,8.050000190734863,36787618.0,7.557703495025635
2018-10-31,8.0600004196167,7.980000019073486,8.050000190734863,8.0,27324446.0,7.510761260986328
2018-11-01,8.0600004196167,7.920000076293945,8.010000228881836,7.929999828338623,31533798.0,7.445041656494141
2018-11-02,8.109999656677246,7.929999828338623,8.010000228881836,8.09000015258789,48360725.0,7.59525728225708
2018-11-05,8.050000190734863,7.929999828338623,8.039999961853027,7.96999979019165,36583686.0,7.482595443725586
2018-11-06,7.96999979019165,7.869999885559082,7.949999809265137,7.920000076293945,20462963.0,7.4356536865234375
2018-11-07,7.96999979019165,7.860000133514404,7.920000076293945,7.880000114440918,23555340.0,7.398099422454834
2018-11-08,7.960000038146973,7.869999885559082,7.920000076293945,7.889999866485596,19891858.0,7.407487869262695
2018-11-09,7.849999904632568,7.730000019073486,7.849999904632568,7.75,27221849.0,7.276050090789795
2018-11-12,7.880000114440918,7.78000020980835,7.800000190734863,7.860000133514404,20080049.0,7.3793230056762695
2018-11-13,7.960000038146973,7.78000020980835,7.78000020980835,7.929999828338623,22748771.0,7.445041656494141
2018-11-14,7.920000076293945,7.820000171661377,7.909999847412109,7.829999923706055,17342161.0,7.3511576652526855
2018-11-15,7.929999828338623,7.820000171661377,7.820000171661377,7.909999847412109,19702697.0,7.426265239715576
2018-11-16,7.96999979019165,7.860000133514404,7.909999847412109,7.920000076293945,29199229.0,7.4356536865234375
2018-11-19,8.020000457763672,7.900000095367432,7.920000076293945,8.010000228881836,31795646.0,7.5201497077941895
2018-11-20,8.0,7.849999904632568,7.960000038146973,7.860000133514404,23293048.0,7.3793230056762695
2018-11-21,7.880000114440918,7.820000171661377,7.820000171661377,7.880000114440918,14085681.0,7.398099422454834
2018-11-22,7.929999828338623,7.849999904632568,7.909999847412109,7.880000114440918,12430692.0,7.398099422454834
2018-11-23,7.889999866485596,7.739999771118164,7.860000133514404,7.739999771118164,21176490.0,7.266661167144775
2018-11-26,7.820000171661377,7.739999771118164,7.760000228881836,7.760000228881836,10605101.0,7.285438537597656
2018-11-27,7.820000171661377,7.730000019073486,7.78000020980835,7.730000019073486,13159525.0,7.257273197174072
2018-11-28,7.800000190734863,7.71999979019165,7.71999979019165,7.78000020980835,11750977.0,7.304215431213379
2018-11-29,7.820000171661377,7.710000038146973,7.809999942779541,7.739999771118164,11766466.0,7.266661167144775
2018-11-30,7.789999961853027,7.71999979019165,7.730000019073486,7.789999961853027,13002760.0,7.313603401184082
2018-12-03,7.920000076293945,7.840000152587891,7.880000114440918,7.869999885559082,30418274.0,7.388710975646973
2018-12-04,7.880000114440918,7.820000171661377,7.849999904632568,7.869999885559082,16138686.0,7.388710975646973
2018-12-05,7.820000171661377,7.769999980926514,7.800000190734863,7.809999942779541,14812546.0,7.332380771636963
2018-12-06,7.78000020980835,7.699999809265137,7.769999980926514,7.710000038146973,14767551.0,7.238495826721191
2018-12-07,7.730000019073486,7.699999809265137,7.730000019073486,7.71999979019165,7907335.0,7.247884273529053
2018-12-10,7.690000057220459,7.639999866485596,7.690000057220459,7.650000095367432,8511668.0,7.182165622711182
2018-12-11,7.679999828338623,7.639999866485596,7.659999847412109,7.659999847412109,5656998.0,7.191553592681885
2018-12-12,7.690000057220459,7.630000114440918,7.679999828338623,7.670000076293945,9044881.0,7.200942516326904
2018-12-13,7.75,7.639999866485596,7.670000076293945,7.71999979019165,16512432.0,7.247884273529053
2018-12-14,7.699999809265137,7.570000171661377,7.690000057220459,7.579999923706055,17092241.0,7.116446018218994
2018-12-17,7.579999923706055,7.510000228881836,7.559999942779541,7.550000190734863,16335464.0,7.088281154632568
2018-12-18,7.630000114440918,7.53000020980835,7.53000020980835,7.539999961853027,19628331.0,7.078892707824707
2018-12-19,7.579999923706055,7.480000019073486,7.559999942779541,7.489999771118164,10992785.0,7.031949996948242
2018-12-20,7.5,7.380000114440918,7.489999771118164,7.429999828338623,19503503.0,6.975619316101074
2018-12-21,7.389999866485596,7.340000152587891,7.380000114440918,7.369999885559082,14673154.0,6.919288635253906
2018-12-24,7.369999885559082,7.309999942779541,7.320000171661377,7.369999885559082,11708969.0,6.919288635253906
2018-12-25,7.320000171661377,7.199999809265137,7.309999942779541,7.300000190734863,19322432.0,6.853569984436035
2018-12-26,7.320000171661377,7.25,7.28000020980835,7.28000020980835,11468331.0,6.8347930908203125
2018-12-27,7.360000133514404,7.269999980926514,7.360000133514404,7.289999961853027,17583327.0,6.844181060791016
2018-12-28,7.400000095367432,7.300000190734863,7.300000190734863,7.389999866485596,17961536.0,6.938065528869629
2019-01-02,7.400000095367432,7.239999771118164,7.400000095367432,7.309999942779541,15161279.0,6.862957954406738
2019-01-03,7.400000095367432,7.289999961853027,7.320000171661377,7.349999904632568,12073544.0,6.900511741638184
2019-01-04,7.489999771118164,7.28000020980835,7.309999942779541,7.489999771118164,21609087.0,7.031949996948242
2019-01-07,7.5,7.409999847412109,7.309999942779541,7.449999809265137,24692935.0,6.994396209716797
2019-01-08,7.449999809265137,7.400000095367432,7.449999809265137,7.409999847412109,13248000.0,6.956842422485352
2019-01-09,7.53000020980835,7.420000076293945,7.420000076293945,7.449999809265137,21664900.0,6.994396209716797
2019-01-10,7.46999979019165,7.409999847412109,7.46999979019165,7.420000076293945,13039877.0,6.966230869293213
2019-01-11,7.480000019073486,7.409999847412109,7.429999828338623,7.460000038146973,13574794.0,7.003785133361816
2019-01-14,7.460000038146973,7.369999885559082,7.449999809265137,7.369999885559082,16056827.0,6.919288635253906
2019-01-15,7.460000038146973,7.340000152587891,7.389999866485596,7.449999809265137,22264000.0,6.994396209716797
2019-01-16,7.460000038146973,7.409999847412109,7.429999828338623,7.429999828338623,13553682.0,6.975619316101074
2019-01-17,7.449999809265137,7.360000133514404,7.440000057220459,7.400000095367432,19306587.0,6.94745397567749
2019-01-18,7.510000228881836,7.400000095367432,7.420000076293945,7.5,25296050.0,7.0413384437561035
2019-01-21,7.539999961853027,7.46999979019165,7.510000228881836,7.480000019073486,18865188.0,7.022561550140381
2019-01-22,7.489999771118164,7.409999847412109,7.489999771118164,7.420000076293945,10045505.0,6.966230869293213
2019-01-23,7.460000038146973,7.409999847412109,7.409999847412109,7.429999828338623,10079054.0,6.975619316101074
2019-01-24,7.46999979019165,7.409999847412109,7.449999809265137,7.449999809265137,12932540.0,6.994396209716797
2019-01-25,7.559999942779541,7.449999809265137,7.460000038146973,7.519999980926514,30369443.0,7.060115337371826
2019-01-28,7.590000152587891,7.46999979019165,7.559999942779541,7.5,27343469.0,7.0413384437561035
2019-01-29,7.550000190734863,7.440000057220459,7.489999771118164,7.539999961853027,27446916.0,7.078892707824707
2019-01-30,7.539999961853027,7.489999771118164,7.519999980926514,7.510000228881836,21065308.0,7.050727367401123
2019-01-31,7.619999885559082,7.5,7.519999980926514,7.570000171661377,37743878.0,7.107058048248291
2019-02-01,7.610000133514404,7.539999961853027,7.590000152587891,7.579999923706055,27102750.0,7.116446018218994
2019-02-11,7.670000076293945,7.559999942779541,7.570000171661377,7.650000095367432,30588163.0,7.182165622711182
2019-02-12,7.730000019073486,7.610000133514404,7.650000095367432,7.679999828338623,24882945.0,7.210330486297607
2019-02-13,7.860000133514404,7.659999847412109,7.679999828338623,7.829999923706055,45863268.0,7.3511576652526855
2019-02-14,7.849999904632568,7.760000228881836,7.800000190734863,7.789999961853027,23021007.0,7.313603401184082
2019-02-15,7.78000020980835,7.650000095367432,7.769999980926514,7.659999847412109,28005458.0,7.191553592681885
2019-02-18,7.809999942779541,7.679999828338623,7.690000057220459,7.809999942779541,26349650.0,7.332380771636963
2019-02-19,7.880000114440918,7.769999980926514,7.809999942779541,7.800000190734863,31136416.0,7.322991847991943
2019-02-20,7.820000171661377,7.739999771118164,7.809999942779541,7.769999980926514,25337802.0,7.294826507568359
2019-02-21,7.800000190734863,7.690000057220459,7.769999980926514,7.710000038146973,36358597.0,7.238495826721191
2019-02-22,7.840000152587891,7.650000095367432,7.710000038146973,7.829999923706055,37873151.0,7.3511576652526855
2019-02-25,8.430000305175781,7.889999866485596,7.920000076293945,8.359999656677246,121225985.0,7.848744869232178
2019-02-26,8.380000114440918,8.170000076293945,8.329999923706055,8.220000267028809,80642038.0,7.7173075675964355
2019-02-27,8.619999885559082,8.220000267028809,8.220000267028809,8.359999656677246,100528835.0,7.848744869232178
2019-02-28,8.4399995803833,8.279999732971191,8.350000381469727,8.319999694824219,50426871.0,7.811191558837891
2019-03-01,8.59000015258789,8.239999771118164,8.380000114440918,8.579999923706055,79063902.0,8.055291175842285
2019-03-04,8.84000015258789,8.5,8.640000343322754,8.550000190734863,148233958.0,8.02712631225586
2019-03-05,8.539999961853027,8.4399995803833,8.5,8.520000457763672,57784451.0,7.998960971832275
2019-03-06,8.630000114440918,8.479999542236328,8.520000457763672,8.59000015258789,64022904.0,8.064680099487305
2019-03-07,8.579999923706055,8.470000267028809,8.569999694824219,8.550000190734863,74372979.0,8.02712631225586
2019-03-08,8.4399995803833,8.109999656677246,8.4399995803833,8.140000343322754,85662194.0,7.642199516296387
2019-03-11,8.34000015258789,8.180000305175781,8.199999809265137,8.289999961853027,48870538.0,7.783026218414307
2019-03-12,8.4399995803833,8.279999732971191,8.34000015258789,8.319999694824219,59859419.0,7.811191558837891
2019-03-13,8.380000114440918,8.220000267028809,8.329999923706055,8.289999961853027,59469202.0,7.783026218414307
2019-03-14,8.359999656677246,8.220000267028809,8.260000228881836,8.25,35621427.0,7.745472431182861
2019-03-15,8.329999923706055,8.229999542236328,8.25,8.239999771118164,38258175.0,7.736083507537842
2019-03-18,8.380000114440918,8.210000038146973,8.25,8.380000114440918,60458036.0,7.867522716522217
2019-03-19,8.390000343322754,8.3100004196167,8.380000114440918,8.350000381469727,41329334.0,7.839357376098633
2019-03-20,8.40999984741211,8.3100004196167,8.319999694824219,8.380000114440918,43483018.0,7.867522716522217
2019-03-21,8.390000343322754,8.329999923706055,8.359999656677246,8.350000381469727,33899144.0,7.839357376098633
2019-03-22,8.380000114440918,8.260000228881836,8.350000381469727,8.3100004196167,37249836.0,7.801803112030029
2019-03-25,8.270000457763672,8.170000076293945,8.229999542236328,8.180000305175781,40701211.0,7.67975378036499
2019-03-26,8.229999542236328,8.079999923706055,8.210000038146973,8.100000381469727,26177629.0,7.6046462059021
2019-03-27,8.1899995803833,8.100000381469727,8.109999656677246,8.149999618530273,30823475.0,7.65158748626709
2019-03-28,8.130000114440918,8.050000190734863,8.119999885559082,8.09000015258789,20666452.0,7.59525728225708
2019-03-29,8.279999732971191,8.079999923706055,8.100000381469727,8.25,51874202.0,7.745472431182861
2019-04-01,8.470000267028809,8.25,8.270000457763672,8.449999809265137,80369079.0,7.933241367340088
2019-04-02,8.489999771118164,8.380000114440918,8.449999809265137,8.390000343322754,53558220.0,7.876911163330078
2019-04-03,8.449999809265137,8.300000190734863,8.34000015258789,8.449999809265137,57490023.0,7.933241367340088
2019-04-04,8.600000381469727,8.449999809265137,8.449999809265137,8.5600004196167,80570580.0,8.036515235900879
2019-04-08,8.779999732971191,8.529999732971191,8.619999885559082,8.600000381469727,111219248.0,8.074069023132324
2019-04-09,8.640000343322754,8.479999542236328,8.59000015258789,8.520000457763672,53036449.0,7.998960971832275
2019-04-10,8.550000190734863,8.449999809265137,8.510000228881836,8.5,42475831.0,7.9801836013793945
2019-04-11,8.59000015258789,8.399999618530273,8.5,8.430000305175781,37288265.0,7.914465427398682
2019-04-12,8.460000038146973,8.399999618530273,8.420000076293945,8.4399995803833,26379993.0,7.923852920532227
2019-04-15,8.640000343322754,8.449999809265137,8.550000190734863,8.449999809265137,61828487.0,7.933241367340088
2019-04-16,8.729999542236328,8.390000343322754,8.40999984741211,8.720000267028809,100051354.0,8.186729431152344
2019-04-17,8.770000457763672,8.640000343322754,8.6899995803833,8.699999809265137,65728960.0,8.167952537536621
2019-04-18,8.819999694824219,8.649999618530273,8.699999809265137,8.75,59977285.0,8.214895248413086
2019-04-19,8.760000228881836,8.600000381469727,8.720000267028809,8.680000305175781,70621622.0,8.149175643920898
2019-04-22,8.710000038146973,8.5,8.699999809265137,8.5,56468635.0,7.9801836013793945
2019-04-23,8.539999961853027,8.460000038146973,8.5,8.470000267028809,32325350.0,7.9520182609558105
2019-04-24,8.529999732971191,8.420000076293945,8.5,8.5,33283352.0,7.9801836013793945
2019-04-25,8.479999542236328,8.3100004196167,8.460000038146973,8.350000381469727,37605045.0,7.839357376098633
2019-04-26,8.350000381469727,8.210000038146973,8.329999923706055,8.220000267028809,36767087.0,7.7173075675964355
2019-05-06,7.880000114440918,7.610000133514404,7.880000114440918,7.699999809265137,81179401.0,7.22910737991333
2019-05-07,7.71999979019165,7.539999961853027,7.710000038146973,7.590000152587891,51231151.0,7.125834941864014
2019-05-08,7.590000152587891,7.489999771118164,7.519999980926514,7.53000020980835,28685970.0,7.0695037841796875
2019-05-09,7.550000190734863,7.480000019073486,7.5,7.519999980926514,27699533.0,7.060115337371826
2019-05-10,7.619999885559082,7.480000019073486,7.539999961853027,7.610000133514404,36492520.0,7.144611358642578
2019-05-13,7.559999942779541,7.480000019073486,7.550000190734863,7.5,23115452.0,7.0413384437561035
2019-05-14,7.510000228881836,7.440000057220459,7.449999809265137,7.46999979019165,20773140.0,7.0131731033325195
2019-05-15,7.590000152587891,7.5,7.539999961853027,7.570000171661377,29137897.0,7.107058048248291
2019-05-16,7.630000114440918,7.550000190734863,7.570000171661377,7.590000152587891,28362466.0,7.125834941864014
2019-05-17,7.619999885559082,7.449999809265137,7.610000133514404,7.480000019073486,29637339.0,7.022561550140381
2019-05-20,7.519999980926514,7.460000038146973,7.480000019073486,7.489999771118164,16887739.0,7.031949996948242
2019-05-21,7.579999923706055,7.480000019073486,7.480000019073486,7.559999942779541,20476251.0,7.0976691246032715
2019-05-22,7.579999923706055,7.510000228881836,7.579999923706055,7.53000020980835,12731682.0,7.0695037841796875
2019-05-23,7.53000020980835,7.480000019073486,7.53000020980835,7.480000019073486,14686708.0,7.022561550140381
2019-05-24,7.519999980926514,7.460000038146973,7.480000019073486,7.480000019073486,19546469.0,7.022561550140381
2019-05-27,7.550000190734863,7.400000095367432,7.449999809265137,7.53000020980835,29811905.0,7.0695037841796875
2019-05-28,7.570000171661377,7.46999979019165,7.510000228881836,7.559999942779541,34752868.0,7.0976691246032715
2019-05-29,7.550000190734863,7.5,7.53000020980835,7.5,11814463.0,7.0413384437561035
2019-05-30,7.519999980926514,7.460000038146973,7.5,7.510000228881836,13412998.0,7.050727367401123
2019-05-31,7.53000020980835,7.480000019073486,7.510000228881836,7.5,11804137.0,7.0413384437561035
2019-06-03,7.539999961853027,7.480000019073486,7.510000228881836,7.53000020980835,27354996.0,7.0695037841796875
2019-06-04,7.53000020980835,7.489999771118164,7.510000228881836,7.53000020980835,13518730.0,7.0695037841796875
2019-06-05,7.579999923706055,7.539999961853027,7.539999961853027,7.539999961853027,13642097.0,7.078892707824707
2019-06-06,7.559999942779541,7.510000228881836,7.550000190734863,7.510000228881836,13543176.0,7.050727367401123
2019-06-10,7.599999904632568,7.519999980926514,7.539999961853027,7.570000171661377,18231776.0,7.107058048248291
2019-06-11,7.670000076293945,7.559999942779541,7.579999923706055,7.659999847412109,31319409.0,7.191553592681885
2019-06-12,7.650000095367432,7.610000133514404,7.650000095367432,7.630000114440918,15694077.0,7.163388729095459
2019-06-13,7.650000095367432,7.590000152587891,7.630000114440918,7.619999885559082,13304141.0,7.1539998054504395
2019-06-14,7.639999866485596,7.570000171661377,7.639999866485596,7.590000152587891,17372234.0,7.125834941864014
2019-06-17,7.639999866485596,7.579999923706055,7.610000133514404,7.610000133514404,12048029.0,7.144611358642578
2019-06-18,7.630000114440918,7.590000152587891,7.619999885559082,7.619999885559082,10745172.0,7.1539998054504395
2019-06-19,7.71999979019165,7.650000095367432,7.710000038146973,7.659999847412109,23572456.0,7.191553592681885
2019-06-20,7.849999904632568,7.650000095367432,7.659999847412109,7.789999961853027,42253762.0,7.313603401184082
2019-06-21,7.809999942779541,7.75,7.78000020980835,7.78000020980835,27136509.0,7.304215431213379
2019-06-24,7.809999942779541,7.760000228881836,7.78000020980835,7.789999961853027,12297536.0,7.313603401184082
2019-06-25,7.789999961853027,7.659999847412109,7.789999961853027,7.699999809265137,24083158.0,7.22910737991333
2019-06-26,7.71999979019165,7.659999847412109,7.670000076293945,7.699999809265137,11039283.0,7.22910737991333
2019-06-27,7.769999980926514,7.679999828338623,7.699999809265137,7.699999809265137,17563336.0,7.22910737991333
2019-06-28,7.71999979019165,7.659999847412109,7.71999979019165,7.699999809265137,10675470.0,7.22910737991333
2019-07-01,7.789999961853027,7.739999771118164,7.769999980926514,7.769999980926514,18464672.0,7.294826507568359
2019-07-02,7.789999961853027,7.739999771118164,7.78000020980835,7.78000020980835,16622493.0,7.304215431213379
2019-07-03,7.820000171661377,7.730000019073486,7.78000020980835,7.809999942779541,16346363.0,7.332380771636963
2019-07-04,7.840000152587891,7.789999961853027,7.789999961853027,7.809999942779541,15076390.0,7.332380771636963
2019-07-05,7.829999923706055,7.769999980926514,7.829999923706055,7.800000190734863,11575876.0,7.322991847991943
2019-07-08,7.809999942779541,7.650000095367432,7.800000190734863,7.690000057220459,20670852.0,7.219718933105469
2019-07-09,7.699999809265137,7.659999847412109,7.679999828338623,7.679999828338623,9563864.0,7.210330486297607
2019-07-10,7.699999809265137,7.639999866485596,7.679999828338623,7.639999866485596,12719238.0,7.172776699066162
2019-07-11,7.519999980926514,7.46999979019165,7.5,7.480000019073486,10214136.0,7.186227321624756
2019-07-12,7.550000190734863,7.480000019073486,7.5,7.519999980926514,7786817.0,7.224656105041504
2019-07-15,7.550000190734863,7.429999828338623,7.519999980926514,7.519999980926514,11023741.0,7.224656105041504
2019-07-16,7.53000020980835,7.5,7.519999980926514,7.53000020980835,6879185.0,7.2342634201049805
2019-07-17,7.53000020980835,7.489999771118164,7.519999980926514,7.489999771118164,7393642.0,7.195834159851074
2019-07-18,7.480000019073486,7.440000057220459,7.480000019073486,7.449999809265137,9433896.0,7.157404899597168
2019-07-19,7.510000228881836,7.449999809265137,7.46999979019165,7.5,9713044.0,7.205441474914551
2019-07-22,7.5,7.420000076293945,7.5,7.46999979019165,12089233.0,7.176619529724121
2019-07-23,7.5,7.460000038146973,7.46999979019165,7.480000019073486,6762609.0,7.186227321624756
2019-07-24,7.539999961853027,7.489999771118164,7.5,7.519999980926514,9968655.0,7.224656105041504
2019-07-25,7.579999923706055,7.510000228881836,7.510000228881836,7.570000171661377,12313850.0,7.272692680358887
2019-07-26,7.570000171661377,7.539999961853027,7.559999942779541,7.570000171661377,9675494.0,7.272692680358887
2019-07-29,7.579999923706055,7.550000190734863,7.570000171661377,7.559999942779541,8959434.0,7.263084888458252
2019-07-30,7.630000114440918,7.550000190734863,7.559999942779541,7.619999885559082,14510881.0,7.320728778839111
2019-07-31,7.619999885559082,7.559999942779541,7.599999904632568,7.559999942779541,12545399.0,7.263084888458252
2019-08-01,7.570000171661377,7.519999980926514,7.559999942779541,7.53000020980835,9854149.0,7.2342634201049805
2019-08-02,7.489999771118164,7.440000057220459,7.489999771118164,7.46999979019165,14411343.0,7.176619529724121
2019-08-05,7.460000038146973,7.329999923706055,7.449999809265137,7.329999923706055,17198995.0,7.042118072509766
2019-08-06,7.25,7.179999828338623,7.199999809265137,7.230000019073486,20263261.0,6.946045875549316
2019-08-07,7.269999980926514,7.210000038146973,7.230000019073486,7.210000038146973,10792250.0,6.926831245422363
2019-08-08,7.28000020980835,7.21999979019165,7.239999771118164,7.239999771118164,13190392.0,6.955652713775635
2019-08-09,7.269999980926514,7.230000019073486,7.25,7.260000228881836,8648619.0,6.974867820739746
2019-08-12,7.369999885559082,7.25,7.25,7.360000133514404,11505251.0,7.070940017700195
2019-08-13,7.329999923706055,7.28000020980835,7.329999923706055,7.289999961853027,12264500.0,7.003689289093018
2019-08-14,7.360000133514404,7.289999961853027,7.340000152587891,7.289999961853027,8695416.0,7.003689289093018
2019-08-15,7.269999980926514,7.179999828338623,7.179999828338623,7.260000228881836,13491870.0,6.974867820739746
2019-08-16,7.28000020980835,7.21999979019165,7.260000228881836,7.239999771118164,9210251.0,6.955652713775635
2019-08-19,7.349999904632568,7.190000057220459,7.239999771118164,7.340000152587891,23057699.0,7.0517258644104
2019-08-20,7.340000152587891,7.28000020980835,7.309999942779541,7.329999923706055,12823601.0,7.042118072509766
2019-08-21,7.329999923706055,7.289999961853027,7.309999942779541,7.300000190734863,7862050.0,7.013296604156494
2019-08-22,7.320000171661377,7.28000020980835,7.309999942779541,7.309999942779541,7691258.0,7.022903919219971
2019-08-23,7.360000133514404,7.309999942779541,7.320000171661377,7.329999923706055,10737403.0,7.042118072509766
2019-08-26,7.300000190734863,7.239999771118164,7.25,7.269999980926514,10941148.0,6.9844746589660645
2019-08-27,7.369999885559082,7.25,7.269999980926514,7.25,23322631.0,6.965260028839111
2019-08-28,7.320000171661377,7.260000228881836,7.289999961853027,7.289999961853027,15231630.0,7.003689289093018
2019-08-29,7.309999942779541,7.25,7.300000190734863,7.260000228881836,10581087.0,6.974867820739746
2019-08-30,7.300000190734863,7.230000019073486,7.28000020980835,7.239999771118164,13339623.0,6.955652713775635
2019-09-02,7.329999923706055,7.239999771118164,7.239999771118164,7.309999942779541,15814545.0,7.022903919219971
2019-09-03,7.340000152587891,7.300000190734863,7.309999942779541,7.309999942779541,10755305.0,7.022903919219971
2019-09-04,7.420000076293945,7.300000190734863,7.300000190734863,7.409999847412109,20519931.0,7.11897611618042
2019-09-05,7.550000190734863,7.420000076293945,7.420000076293945,7.46999979019165,28071594.0,7.176619529724121
2019-09-06,7.510000228881836,7.449999809265137,7.480000019073486,7.5,12680916.0,7.205441474914551
2019-09-09,7.570000171661377,7.489999771118164,7.559999942779541,7.519999980926514,14452141.0,7.224656105041504
2019-09-10,7.53000020980835,7.460000038146973,7.519999980926514,7.5,9826095.0,7.205441474914551
2019-09-11,7.570000171661377,7.5,7.519999980926514,7.550000190734863,18798377.0,7.253478050231934
2019-09-12,7.579999923706055,7.539999961853027,7.550000190734863,7.570000171661377,12705468.0,7.272692680358887
2019-09-16,7.579999923706055,7.519999980926514,7.570000171661377,7.539999961853027,12622148.0,7.243870735168457
2019-09-17,7.539999961853027,7.440000057220459,7.53000020980835,7.440000057220459,19579949.0,7.14779806137085
2019-09-18,7.489999771118164,7.429999828338623,7.460000038146973,7.429999828338623,9275953.0,7.138190746307373
2019-09-19,7.5,7.429999828338623,7.460000038146973,7.46999979019165,10304341.0,7.176619529724121
2019-09-20,7.510000228881836,7.440000057220459,7.489999771118164,7.510000228881836,21467894.0,7.2150492668151855
2019-09-23,7.489999771118164,7.420000076293945,7.480000019073486,7.449999809265137,13781639.0,7.157404899597168
2019-09-24,7.489999771118164,7.420000076293945,7.449999809265137,7.460000038146973,10420755.0,7.167012691497803
2019-09-25,7.489999771118164,7.409999847412109,7.440000057220459,7.429999828338623,10712276.0,7.138190746307373
2019-09-26,7.53000020980835,7.440000057220459,7.449999809265137,7.510000228881836,24524702.0,7.2150492668151855
2019-09-27,7.510000228881836,7.429999828338623,7.510000228881836,7.480000019073486,13503489.0,7.186227321624756
2019-09-30,7.489999771118164,7.369999885559082,7.480000019073486,7.380000114440918,16267711.0,7.090154647827148
2019-10-08,7.480000019073486,7.369999885559082,7.380000114440918,7.440000057220459,15332434.0,7.14779806137085
2019-10-09,7.599999904632568,7.389999866485596,7.409999847412109,7.519999980926514,27409658.0,7.224656105041504
2019-10-10,7.570000171661377,7.5,7.510000228881836,7.53000020980835,14922688.0,7.2342634201049805
2019-10-11,7.619999885559082,7.519999980926514,7.539999961853027,7.610000133514404,29047197.0,7.311121463775635
2019-10-14,7.880000114440918,7.639999866485596,7.650000095367432,7.769999980926514,58579570.0,7.464837551116943
2019-10-15,7.809999942779541,7.739999771118164,7.760000228881836,7.769999980926514,25182850.0,7.464837551116943
2019-10-16,7.869999885559082,7.679999828338623,7.800000190734863,7.699999809265137,33234067.0,7.397586345672607
2019-10-17,7.739999771118164,7.630000114440918,7.71999979019165,7.659999847412109,17458004.0,7.359157562255859
2019-10-18,7.730000019073486,7.559999942779541,7.690000057220459,7.559999942779541,21897168.0,7.263084888458252
2019-10-21,7.670000076293945,7.550000190734863,7.570000171661377,7.670000076293945,20668632.0,7.368764877319336
2019-10-22,7.679999828338623,7.610000133514404,7.679999828338623,7.659999847412109,11093071.0,7.359157562255859
2019-10-23,7.690000057220459,7.610000133514404,7.659999847412109,7.650000095367432,12756020.0,7.349550724029541
2019-10-24,7.75,7.639999866485596,7.659999847412109,7.699999809265137,20075296.0,7.397586345672607
2019-10-25,7.710000038146973,7.599999904632568,7.679999828338623,7.659999847412109,17896008.0,7.359157562255859
2019-10-28,7.679999828338623,7.610000133514404,7.650000095367432,7.639999866485596,17534580.0,7.339942932128906
2019-10-29,7.650000095367432,7.570000171661377,7.630000114440918,7.579999923706055,18885075.0,7.282299518585205
2019-10-30,7.599999904632568,7.539999961853027,7.579999923706055,7.590000152587891,14254450.0,7.291906833648682
2019-10-31,7.570000171661377,7.449999809265137,7.570000171661377,7.489999771118164,25867157.0,7.195834159851074
2019-11-01,7.570000171661377,7.440000057220459,7.480000019073486,7.559999942779541,20992670.0,7.263084888458252
2019-11-04,7.630000114440918,7.539999961853027,7.550000190734863,7.619999885559082,22174934.0,7.320728778839111
2019-11-05,7.769999980926514,7.599999904632568,7.599999904632568,7.699999809265137,33420301.0,7.397586345672607
2019-11-06,7.769999980926514,7.690000057220459,7.699999809265137,7.71999979019165,21157574.0,7.4168009757995605
2019-11-07,7.75,7.679999828338623,7.71999979019165,7.699999809265137,12925366.0,7.397586345672607
2019-11-08,7.75,7.630000114440918,7.730000019073486,7.639999866485596,14123471.0,7.339942932128906
2019-11-11,7.630000114440918,7.5,7.630000114440918,7.53000020980835,18422166.0,7.2342634201049805
2019-11-12,7.559999942779541,7.510000228881836,7.550000190734863,7.550000190734863,10356590.0,7.253478050231934
2019-11-13,7.559999942779541,7.480000019073486,7.53000020980835,7.5,10429064.0,7.205441474914551
2019-11-14,7.53000020980835,7.460000038146973,7.510000228881836,7.480000019073486,10574418.0,7.186227321624756
2019-11-15,7.510000228881836,7.449999809265137,7.480000019073486,7.449999809265137,10047064.0,7.157404899597168
2019-11-18,7.519999980926514,7.420000076293945,7.460000038146973,7.489999771118164,15775256.0,7.195834159851074
2019-11-19,7.53000020980835,7.46999979019165,7.480000019073486,7.519999980926514,9660594.0,7.224656105041504
2019-11-20,7.519999980926514,7.429999828338623,7.510000228881836,7.429999828338623,11535173.0,7.138190746307373
2019-11-21,7.440000057220459,7.380000114440918,7.429999828338623,7.400000095367432,13915921.0,7.109369277954102
2019-11-22,7.449999809265137,7.380000114440918,7.409999847412109,7.409999847412109,12143965.0,7.11897611618042
2019-11-25,7.5,7.400000095367432,7.409999847412109,7.480000019073486,21746900.0,7.186227321624756
2019-11-26,7.519999980926514,7.46999979019165,7.489999771118164,7.519999980926514,26542941.0,7.224656105041504
2019-11-27,7.510000228881836,7.440000057220459,7.5,7.449999809265137,11741238.0,7.157404899597168
2019-11-28,7.480000019073486,7.429999828338623,7.449999809265137,7.449999809265137,9602975.0,7.157404899597168
2019-11-29,7.489999771118164,7.429999828338623,7.449999809265137,7.429999828338623,10747645.0,7.138190746307373
2019-12-02,7.46999979019165,7.420000076293945,7.429999828338623,7.429999828338623,11323856.0,7.138190746307373
2019-12-03,7.440000057220459,7.400000095367432,7.429999828338623,7.440000057220459,8596203.0,7.14779806137085
2019-12-04,7.429999828338623,7.380000114440918,7.429999828338623,7.389999866485596,12586289.0,7.099761486053467
2019-12-05,7.440000057220459,7.400000095367432,7.409999847412109,7.420000076293945,11567554.0,7.1285834312438965
2019-12-06,7.440000057220459,7.400000095367432,7.429999828338623,7.429999828338623,7735498.0,7.138190746307373
2019-12-09,7.460000038146973,7.420000076293945,7.440000057220459,7.440000057220459,9295553.0,7.14779806137085
2019-12-10,7.449999809265137,7.420000076293945,7.449999809265137,7.449999809265137,7244060.0,7.157404899597168
2019-12-11,7.46999979019165,7.420000076293945,7.440000057220459,7.46999979019165,14843176.0,7.176619529724121
2019-12-12,7.460000038146973,7.420000076293945,7.449999809265137,7.440000057220459,11548101.0,7.14779806137085
2019-12-13,7.519999980926514,7.460000038146973,7.46999979019165,7.519999980926514,22448797.0,7.224656105041504
2019-12-16,7.53000020980835,7.480000019073486,7.53000020980835,7.519999980926514,17826166.0,7.224656105041504
2019-12-17,7.690000057220459,7.510000228881836,7.519999980926514,7.650000095367432,31875527.0,7.349550724029541
2019-12-18,7.679999828338623,7.610000133514404,7.630000114440918,7.619999885559082,16206448.0,7.320728778839111
2019-12-19,7.690000057220459,7.610000133514404,7.630000114440918,7.679999828338623,21083271.0,7.3783721923828125
2019-12-20,7.690000057220459,7.630000114440918,7.670000076293945,7.639999866485596,17983099.0,7.339942932128906
2019-12-23,7.659999847412109,7.539999961853027,7.639999866485596,7.559999942779541,16652163.0,7.263084888458252
2019-12-24,7.590000152587891,7.550000190734863,7.570000171661377,7.590000152587891,7821332.0,7.291906833648682
2019-12-25,7.590000152587891,7.53000020980835,7.579999923706055,7.550000190734863,8097537.0,7.253478050231934
2019-12-26,7.599999904632568,7.519999980926514,7.550000190734863,7.590000152587891,11285165.0,7.291906833648682
2019-12-27,7.690000057220459,7.579999923706055,7.590000152587891,7.630000114440918,20060430.0,7.330336093902588
2019-12-30,7.670000076293945,7.570000171661377,7.610000133514404,7.650000095367432,24263736.0,7.349550724029541
2019-12-31,7.690000057220459,7.610000133514404,7.650000095367432,7.670000076293945,21924934.0,7.368764877319336
2020-01-02,7.769999980926514,7.679999828338623,7.739999771118164,7.699999809265137,34710528.0,7.397586345672607
2020-01-03,7.730000019073486,7.679999828338623,7.710000038146973,7.690000057220459,17977166.0,7.387979507446289
2020-01-06,7.71999979019165,7.639999866485596,7.670000076293945,7.659999847412109,21746808.0,7.359157562255859
2020-01-07,7.769999980926514,7.679999828338623,7.679999828338623,7.710000038146973,18160615.0,7.407194137573242
2020-01-08,7.610000133514404,7.610000133514404,7.610000133514404,7.610000133514404,21430361.0,7.311121463775635
2020-01-09,7.670000076293945,7.619999885559082,7.650000095367432,7.639999866485596,16654254.0,7.339942932128906
2020-01-10,7.679999828338623,7.619999885559082,7.650000095367432,7.659999847412109,16041199.0,7.359157562255859
2020-01-13,7.670000076293945,7.670000076293945,7.670000076293945,7.670000076293945,11419105.0,7.368764877319336
2020-01-14,7.659999847412109,7.659999847412109,7.659999847412109,7.659999847412109,12814217.0,7.359157562255859
2020-01-15,7.679999828338623,7.599999904632568,7.670000076293945,7.619999885559082,12345439.0,7.320728778839111
2020-01-16,7.639999866485596,7.570000171661377,7.610000133514404,7.579999923706055,12690030.0,7.282299518585205
2020-01-17,7.619999885559082,7.550000190734863,7.590000152587891,7.579999923706055,10698056.0,7.282299518585205
2020-01-20,7.599999904632568,7.550000190734863,7.570000171661377,7.599999904632568,12780053.0,7.301514148712158
2020-01-21,7.579999923706055,7.5,7.579999923706055,7.510000228881836,18060712.0,7.2150492668151855
2020-01-22,7.519999980926514,7.449999809265137,7.510000228881836,7.480000019073486,15501959.0,7.186227321624756
2020-01-23,7.46999979019165,7.380000114440918,7.46999979019165,7.400000095367432,29193159.0,7.109369277954102
2020-02-03,7.059999942779541,6.809999942779541,6.809999942779541,7.019999980926514,55057898.0,6.744293212890625
2020-02-04,7.28000020980835,6.949999809265137,6.980000019073486,7.079999923706055,35505153.0,6.801936626434326
2020-02-05,7.130000114440918,7.019999980926514,7.119999885559082,7.079999923706055,20425362.0,6.801936626434326
2020-02-06,7.110000133514404,7.03000020980835,7.090000152587891,7.090000152587891,23249082.0,6.811544418334961
2020-02-07,7.150000095367432,7.019999980926514,7.059999942779541,7.119999885559082,22679674.0,6.840365886688232
2020-02-10,7.110000133514404,7.059999942779541,7.090000152587891,7.090000152587891,16513467.0,6.811544418334961
2020-02-11,7.150000095367432,7.090000152587891,7.099999904632568,7.130000114440918,17763997.0,6.849973201751709
2020-02-12,7.130000114440918,7.090000152587891,7.110000133514404,7.119999885559082,14123773.0,6.840365886688232
2020-02-13,7.119999885559082,7.059999942779541,7.119999885559082,7.059999942779541,12734391.0,6.782722473144531
2020-02-14,7.099999904632568,7.039999961853027,7.059999942779541,7.079999923706055,10643405.0,6.801936626434326
2020-02-17,7.179999828338623,7.070000171661377,7.090000152587891,7.170000076293945,26837400.0,6.888402462005615
2020-02-18,7.190000057220459,7.130000114440918,7.159999847412109,7.139999866485596,17078872.0,6.859580039978027
2020-02-19,7.170000076293945,7.119999885559082,7.150000095367432,7.130000114440918,14062546.0,6.849973201751709
2020-02-20,7.210000038146973,7.110000133514404,7.130000114440918,7.199999809265137,22278259.0,6.917223930358887
2020-02-21,7.25,7.170000076293945,7.190000057220459,7.190000057220459,21797856.0,6.90761661529541
2020-02-24,7.210000038146973,7.130000114440918,7.179999828338623,7.150000095367432,15595983.0,6.869187831878662
2020-02-25,7.110000133514404,7.03000020980835,7.090000152587891,7.070000171661377,27548830.0,6.792329788208008
2020-02-26,7.150000095367432,7.019999980926514,7.019999980926514,7.110000133514404,26016870.0,6.830758571624756
2020-02-27,7.150000095367432,7.079999923706055,7.099999904632568,7.119999885559082,18875536.0,6.840365886688232
2020-02-28,7.110000133514404,6.949999809265137,7.050000190734863,6.949999809265137,32690751.0,6.677042484283447
2020-03-02,7.099999904632568,6.989999771118164,6.989999771118164,7.079999923706055,23148504.0,6.801936626434326
2020-03-03,7.159999847412109,7.099999904632568,7.110000133514404,7.119999885559082,19996725.0,6.840365886688232
2020-03-04,7.159999847412109,7.099999904632568,7.099999904632568,7.150000095367432,14472712.0,6.869187831878662
2020-03-05,7.289999961853027,7.150000095367432,7.170000076293945,7.25,38087478.0,6.965260028839111
2020-03-06,7.239999771118164,7.150000095367432,7.199999809265137,7.159999847412109,19099725.0,6.8787946701049805
2020-03-09,7.099999904632568,7.019999980926514,7.099999904632568,7.050000190734863,29057737.0,6.773115158081055
2020-03-10,7.130000114440918,7.0,7.010000228881836,7.110000133514404,22845992.0,6.830758571624756
2020-03-11,7.130000114440918,7.059999942779541,7.130000114440918,7.070000171661377,16240875.0,6.792329788208008
2020-03-12,7.070000171661377,7.010000228881836,7.039999961853027,7.039999961853027,16633461.0,6.763507843017578
2020-03-13,7.019999980926514,6.840000152587891,6.880000114440918,6.949999809265137,37041748.0,6.677042484283447
2020-03-16,7.019999980926514,6.869999885559082,6.980000019073486,6.880000114440918,31867273.0,6.6097917556762695
2020-03-17,6.960000038146973,6.820000171661377,6.880000114440918,6.840000152587891,34122787.0,6.5713629722595215
2020-03-18,6.880000114440918,6.679999828338623,6.860000133514404,6.699999809265137,28650305.0,6.436861038208008
2020-03-19,6.710000038146973,6.449999809265137,6.690000057220459,6.46999979019165,61357895.0,6.2158942222595215
2020-03-20,6.550000190734863,6.429999828338623,6.510000228881836,6.480000019073486,40714387.0,6.225501537322998
2020-03-23,6.429999828338623,6.329999923706055,6.380000114440918,6.329999923706055,28418930.0,6.081392765045166
2020-03-24,6.46999979019165,6.389999866485596,6.409999847412109,6.449999809265137,26048140.0,6.196679592132568
2020-03-25,6.570000171661377,6.489999771118164,6.53000020980835,6.550000190734863,22340823.0,6.292752742767334
2020-03-26,6.619999885559082,6.489999771118164,6.53000020980835,6.550000190734863,19222994.0,6.292752742767334
2020-03-27,6.619999885559082,6.539999961853027,6.590000152587891,6.539999961853027,17575836.0,6.283144950866699
2020-03-30,6.570000171661377,6.440000057220459,6.440000057220459,6.510000228881836,18902651.0,6.254323482513428
2020-03-31,6.570000171661377,6.449999809265137,6.550000190734863,6.46999979019165,13914820.0,6.2158942222595215
2020-04-01,6.539999961853027,6.440000057220459,6.489999771118164,6.46999979019165,13936090.0,6.2158942222595215
2020-04-02,6.53000020980835,6.429999828338623,6.449999809265137,6.519999980926514,15535190.0,6.263930320739746
2020-04-03,6.519999980926514,6.460000038146973,6.510000228881836,6.46999979019165,9546283.0,6.2158942222595215
2020-04-07,6.570000171661377,6.53000020980835,6.53000020980835,6.550000190734863,16216653.0,6.292752742767334
2020-04-08,6.559999942779541,6.519999980926514,6.53000020980835,6.550000190734863,10245979.0,6.292752742767334
2020-04-09,6.570000171661377,6.53000020980835,6.559999942779541,6.53000020980835,9256409.0,6.273538112640381
2020-04-10,6.550000190734863,6.46999979019165,6.539999961853027,6.46999979019165,13272707.0,6.2158942222595215
2020-04-13,6.46999979019165,6.400000095367432,6.460000038146973,6.420000076293945,12524699.0,6.167858123779297
2020-04-14,6.5,6.429999828338623,6.440000057220459,6.480000019073486,12912880.0,6.225501537322998
2020-04-15,6.480000019073486,6.449999809265137,6.480000019073486,6.460000038146973,9265185.0,6.206286907196045
2020-04-16,6.480000019073486,6.429999828338623,6.440000057220459,6.480000019073486,12534807.0,6.225501537322998
2020-04-17,6.510000228881836,6.449999809265137,6.489999771118164,6.480000019073486,18266407.0,6.225501537322998
2020-04-20,6.480000019073486,6.420000076293945,6.480000019073486,6.440000057220459,18187109.0,6.18707275390625
2020-04-21,6.440000057220459,6.389999866485596,6.440000057220459,6.400000095367432,14655352.0,6.148643493652344
2020-04-22,6.409999847412109,6.360000133514404,6.400000095367432,6.409999847412109,10721875.0,6.15825080871582
2020-04-23,6.420000076293945,6.380000114440918,6.389999866485596,6.400000095367432,10515406.0,6.148643493652344
2020-04-24,6.409999847412109,6.340000152587891,6.409999847412109,6.380000114440918,13312588.0,6.129428863525391
2020-04-27,6.460000038146973,6.369999885559082,6.389999866485596,6.420000076293945,18009349.0,6.167858123779297
2020-04-28,6.440000057220459,6.340000152587891,6.429999828338623,6.420000076293945,16712074.0,6.167858123779297
2020-04-29,6.579999923706055,6.409999847412109,6.420000076293945,6.570000171661377,25496489.0,6.311966896057129
2020-04-30,6.599999904632568,6.519999980926514,6.579999923706055,6.559999942779541,31009567.0,6.302359580993652
2020-05-06,6.519999980926514,6.480000019073486,6.489999771118164,6.510000228881836,26151238.0,6.254323482513428
2020-05-07,6.510000228881836,6.460000038146973,6.510000228881836,6.46999979019165,16363920.0,6.2158942222595215
2020-05-08,6.539999961853027,6.46999979019165,6.489999771118164,6.519999980926514,15612766.0,6.263930320739746
2020-05-11,6.550000190734863,6.489999771118164,6.519999980926514,6.5,11273792.0,6.244716167449951
2020-05-12,6.519999980926514,6.449999809265137,6.510000228881836,6.460000038146973,11895989.0,6.206286907196045
2020-05-13,6.460000038146973,6.420000076293945,6.449999809265137,6.440000057220459,13075539.0,6.18707275390625
2020-05-14,6.429999828338623,6.389999866485596,6.420000076293945,6.400000095367432,11900164.0,6.148643493652344
2020-05-15,6.429999828338623,6.389999866485596,6.420000076293945,6.400000095367432,7039890.0,6.148643493652344
2020-05-18,6.429999828338623,6.380000114440918,6.400000095367432,6.420000076293945,7465737.0,6.167858123779297
2020-05-19,6.46999979019165,6.420000076293945,6.449999809265137,6.429999828338623,8043249.0,6.177464962005615
2020-05-20,6.449999809265137,6.409999847412109,6.429999828338623,6.420000076293945,6582736.0,6.167858123779297
2020-05-21,6.440000057220459,6.400000095367432,6.429999828338623,6.400000095367432,8309709.0,6.148643493652344
2020-05-22,6.420000076293945,6.340000152587891,6.409999847412109,6.340000152587891,9714420.0,6.091000080108643
2020-05-25,6.349999904632568,6.300000190734863,6.349999904632568,6.320000171661377,12984202.0,6.0717854499816895
2020-05-26,6.340000152587891,6.309999942779541,6.320000171661377,6.329999923706055,8827407.0,6.081392765045166
2020-05-27,6.369999885559082,6.329999923706055,6.340000152587891,6.349999904632568,8965939.0,6.100606918334961
2020-05-28,6.440000057220459,6.349999904632568,6.360000133514404,6.389999866485596,13188834.0,6.139036178588867
2020-05-29,6.380000114440918,6.320000171661377,6.360000133514404,6.369999885559082,13879597.0,6.119821548461914
2020-06-01,6.420000076293945,6.360000133514404,6.369999885559082,6.420000076293945,15700729.0,6.167858123779297
2020-06-02,6.440000057220459,6.400000095367432,6.409999847412109,6.440000057220459,16126757.0,6.18707275390625
2020-06-03,6.489999771118164,6.420000076293945,6.449999809265137,6.440000057220459,17052522.0,6.18707275390625
2020-06-04,6.449999809265137,6.380000114440918,6.440000057220459,6.400000095367432,10404725.0,6.148643493652344
2020-06-05,6.409999847412109,6.369999885559082,6.400000095367432,6.389999866485596,11664281.0,6.139036178588867
2020-06-08,6.409999847412109,6.349999904632568,6.400000095367432,6.360000133514404,15116273.0,6.110214710235596
2020-06-09,6.389999866485596,6.340000152587891,6.369999885559082,6.380000114440918,16728456.0,6.129428863525391
2020-06-10,6.380000114440918,6.320000171661377,6.380000114440918,6.340000152587891,21013152.0,6.091000080108643
2020-06-11,6.349999904632568,6.300000190734863,6.349999904632568,6.300000190734863,18097911.0,6.0525712966918945
2020-06-12,6.300000190734863,6.239999771118164,6.260000228881836,6.289999961853027,18896780.0,6.04296350479126
2020-06-15,6.309999942779541,6.269999980926514,6.28000020980835,6.269999980926514,15627172.0,6.023749351501465
2020-06-16,6.329999923706055,6.289999961853027,6.289999961853027,6.320000171661377,12092655.0,6.0717854499816895
2020-06-17,6.340000152587891,6.309999942779541,6.329999923706055,6.329999923706055,10383514.0,6.081392765045166
2020-06-18,6.380000114440918,6.300000190734863,6.320000171661377,6.340000152587891,28899091.0,6.091000080108643
2020-06-19,6.159999847412109,6.090000152587891,6.110000133514404,6.130000114440918,25020883.0,6.130000114440918
2020-06-22,6.170000076293945,6.119999885559082,6.130000114440918,6.130000114440918,18853365.0,6.130000114440918
2020-06-23,6.139999866485596,6.090000152587891,6.130000114440918,6.099999904632568,12674149.0,6.099999904632568
2020-06-24,6.170000076293945,6.090000152587891,6.110000133514404,6.130000114440918,14708795.0,6.130000114440918
2020-06-29,6.170000076293945,6.090000152587891,6.159999847412109,6.110000133514404,15291650.0,6.110000133514404
2020-06-30,6.150000095367432,6.110000133514404,6.110000133514404,6.119999885559082,20295137.0,6.119999885559082
2020-07-01,6.21999979019165,6.110000133514404,6.119999885559082,6.199999809265137,31598565.0,6.199999809265137
2020-07-02,6.369999885559082,6.179999828338623,6.190000057220459,6.369999885559082,53728021.0,6.369999885559082
2020-07-03,6.519999980926514,6.360000133514404,6.369999885559082,6.510000228881836,63538897.0,6.510000228881836
2020-07-06,7.159999847412109,6.559999942779541,6.559999942779541,7.139999866485596,132908759.0,7.139999866485596
2020-07-07,7.420000076293945,6.920000076293945,7.25,6.940000057220459,153034916.0,6.940000057220459
2020-07-08,7.110000133514404,6.869999885559082,6.909999847412109,7.019999980926514,95261586.0,7.019999980926514
2020-07-09,7.059999942779541,6.920000076293945,6.980000019073486,6.960000038146973,70165889.0,6.960000038146973
2020-07-10,6.960000038146973,6.730000019073486,6.929999828338623,6.760000228881836,69735770.0,6.760000228881836
2020-07-13,6.820000171661377,6.679999828338623,6.730000019073486,6.75,67164482.0,6.75
2020-07-14,6.78000020980835,6.590000152587891,6.75,6.630000114440918,64063747.0,6.630000114440918
2020-07-15,6.679999828338623,6.5,6.659999847412109,6.510000228881836,57762805.0,6.510000228881836
2020-07-16,6.579999923706055,6.46999979019165,6.53000020980835,6.480000019073486,52351512.0,6.480000019073486
2020-07-17,6.53000020980835,6.380000114440918,6.5,6.429999828338623,41277216.0,6.429999828338623
2020-07-20,6.610000133514404,6.440000057220459,6.460000038146973,6.610000133514404,50204195.0,6.610000133514404
2020-07-21,6.650000095367432,6.539999961853027,6.619999885559082,6.579999923706055,31395368.0,6.579999923706055
2020-07-22,6.659999847412109,6.53000020980835,6.570000171661377,6.579999923706055,37157478.0,6.579999923706055
2020-07-23,6.539999961853027,6.380000114440918,6.53000020980835,6.460000038146973,36726452.0,6.460000038146973
2020-07-24,6.460000038146973,6.320000171661377,6.440000057220459,6.329999923706055,33820139.0,6.329999923706055
2020-07-27,6.369999885559082,6.289999961853027,6.340000152587891,6.309999942779541,19736211.0,6.309999942779541
2020-07-28,6.380000114440918,6.329999923706055,6.329999923706055,6.349999904632568,17320501.0,6.349999904632568
2020-07-29,6.440000057220459,6.309999942779541,6.349999904632568,6.420000076293945,21627074.0,6.420000076293945
2020-07-30,6.440000057220459,6.360000133514404,6.420000076293945,6.369999885559082,15205257.0,6.369999885559082
2020-07-31,6.440000057220459,6.349999904632568,6.369999885559082,6.360000133514404,23522157.0,6.360000133514404
2020-08-03,6.420000076293945,6.380000114440918,6.389999866485596,6.409999847412109,32330439.0,6.409999847412109
2020-08-04,6.550000190734863,6.389999866485596,6.429999828338623,6.480000019073486,60097108.0,6.480000019073486
2020-08-05,6.46999979019165,6.389999866485596,6.460000038146973,6.420000076293945,24931281.0,6.420000076293945
2020-08-06,6.46999979019165,6.380000114440918,6.429999828338623,6.440000057220459,25125703.0,6.440000057220459
2020-08-07,6.440000057220459,6.340000152587891,6.420000076293945,6.360000133514404,27938384.0,6.360000133514404
2020-08-10,6.440000057220459,6.340000152587891,6.380000114440918,6.420000076293945,36826246.0,6.420000076293945
2020-08-11,6.53000020980835,6.380000114440918,6.429999828338623,6.389999866485596,42899069.0,6.389999866485596
2020-08-12,6.420000076293945,6.340000152587891,6.400000095367432,6.400000095367432,27286341.0,6.400000095367432
2020-08-13,6.420000076293945,6.380000114440918,6.409999847412109,6.389999866485596,20999022.0,6.389999866485596
2020-08-14,6.449999809265137,6.369999885559082,6.389999866485596,6.440000057220459,27770244.0,6.440000057220459
2020-08-17,6.699999809265137,6.449999809265137,6.449999809265137,6.630000114440918,80577395.0,6.630000114440918
2020-08-18,6.619999885559082,6.519999980926514,6.610000133514404,6.550000190734863,42529962.0,6.550000190734863
2020-08-19,6.579999923706055,6.5,6.53000020980835,6.53000020980835,32187011.0,6.53000020980835
2020-08-20,6.519999980926514,6.409999847412109,6.519999980926514,6.429999828338623,29105127.0,6.429999828338623
2020-08-21,6.46999979019165,6.420000076293945,6.449999809265137,6.429999828338623,22357647.0,6.429999828338623
2020-08-24,6.46999979019165,6.409999847412109,6.449999809265137,6.420000076293945,19471406.0,6.420000076293945
2020-08-25,6.449999809265137,6.389999866485596,6.429999828338623,6.420000076293945,21606230.0,6.420000076293945
2020-08-26,6.420000076293945,6.360000133514404,6.420000076293945,6.380000114440918,20350601.0,6.380000114440918
2020-08-27,6.389999866485596,6.349999904632568,6.369999885559082,6.369999885559082,15204520.0,6.369999885559082
2020-08-28,6.440000057220459,6.349999904632568,6.360000133514404,6.429999828338623,28206049.0,6.429999828338623
2020-08-31,6.46999979019165,6.389999866485596,6.420000076293945,6.429999828338623,45672786.0,6.429999828338623
2020-09-01,6.409999847412109,6.360000133514404,6.400000095367432,6.380000114440918,31710935.0,6.380000114440918
2020-09-02,6.400000095367432,6.320000171661377,6.389999866485596,6.329999923706055,31815960.0,6.329999923706055
2020-09-03,6.360000133514404,6.269999980926514,6.340000152587891,6.300000190734863,27098826.0,6.300000190734863
2020-09-04,6.269999980926514,6.21999979019165,6.260000228881836,6.230000019073486,23235075.0,6.230000019073486
2020-09-07,6.28000020980835,6.199999809265137,6.230000019073486,6.230000019073486,20705989.0,6.230000019073486
2020-09-08,6.300000190734863,6.230000019073486,6.239999771118164,6.289999961853027,20198000.0,6.289999961853027
2020-09-09,6.289999961853027,6.230000019073486,6.25,6.25,23243648.0,6.25
2020-09-10,6.28000020980835,6.179999828338623,6.260000228881836,6.199999809265137,21451414.0,6.199999809265137
2020-09-11,6.25,6.150000095367432,6.179999828338623,6.21999979019165,22083699.0,6.21999979019165
2020-09-14,6.239999771118164,6.190000057220459,6.210000038146973,6.230000019073486,14983160.0,6.230000019073486
2020-09-15,6.239999771118164,6.199999809265137,6.230000019073486,6.21999979019165,12158942.0,6.21999979019165
2020-09-16,6.269999980926514,6.199999809265137,6.210000038146973,6.25,18151152.0,6.25
2020-09-17,6.269999980926514,6.230000019073486,6.25,6.25,13119768.0,6.25
2020-09-18,6.340000152587891,6.230000019073486,6.25,6.340000152587891,22559909.0,6.340000152587891
2020-09-21,6.349999904632568,6.289999961853027,6.329999923706055,6.320000171661377,19829332.0,6.320000171661377
2020-09-22,6.329999923706055,6.21999979019165,6.300000190734863,6.239999771118164,16160792.0,6.239999771118164
2020-09-23,6.260000228881836,6.199999809265137,6.25,6.199999809265137,13718493.0,6.199999809265137
2020-09-24,6.190000057220459,6.119999885559082,6.179999828338623,6.179999828338623,21907402.0,6.179999828338623
2020-09-25,6.190000057220459,6.150000095367432,6.159999847412109,6.179999828338623,11302587.0,6.179999828338623
2020-09-28,6.199999809265137,6.150000095367432,6.179999828338623,6.170000076293945,8474898.0,6.170000076293945
2020-09-29,6.199999809265137,6.130000114440918,6.199999809265137,6.139999866485596,12538195.0,6.139999866485596
2020-09-30,6.170000076293945,6.110000133514404,6.150000095367432,6.130000114440918,16853738.0,6.130000114440918
2020-10-09,6.170000076293945,6.150000095367432,6.159999847412109,6.159999847412109,15250491.0,6.159999847412109
2020-10-12,6.260000228881836,6.150000095367432,6.150000095367432,6.239999771118164,19590893.0,6.239999771118164
2020-10-13,6.239999771118164,6.199999809265137,6.230000019073486,6.21999979019165,11762065.0,6.21999979019165
2020-10-14,6.239999771118164,6.179999828338623,6.230000019073486,6.199999809265137,11592122.0,6.199999809265137
2020-10-15,6.320000171661377,6.190000057220459,6.199999809265137,6.239999771118164,20252746.0,6.239999771118164
2020-10-16,6.340000152587891,6.21999979019165,6.21999979019165,6.269999980926514,35641115.0,6.269999980926514
2020-10-19,6.409999847412109,6.28000020980835,6.28000020980835,6.300000190734863,33775240.0,6.300000190734863
2020-10-20,6.309999942779541,6.21999979019165,6.300000190734863,6.239999771118164,21977407.0,6.239999771118164
2020-10-21,6.349999904632568,6.21999979019165,6.239999771118164,6.340000152587891,30547719.0,6.340000152587891
2020-10-22,6.380000114440918,6.28000020980835,6.309999942779541,6.289999961853027,24440415.0,6.289999961853027
2020-10-23,6.380000114440918,6.28000020980835,6.289999961853027,6.360000133514404,38199370.0,6.360000133514404
2020-10-26,6.369999885559082,6.239999771118164,6.349999904632568,6.239999771118164,30475181.0,6.239999771118164
2020-10-27,6.25,6.21999979019165,6.230000019073486,6.21999979019165,6663839.0,6.21999979019165