Date,High,Low,Open,Close,Volume,Adj Close
2010-01-04,3.3299999237060547,3.1933300495147705,3.240000009536743,3.2200000286102295,20029227.0,3.213259696960449
2010-01-05,3.3033299446105957,3.173330068588257,3.2200000286102295,3.2566699981689453,16748694.0,3.2498528957366943
2010-01-06,3.2799999713897705,3.1966700553894043,3.2366700172424316,3.200000047683716,11898075.0,3.1933016777038574
2010-01-07,3.299999952316284,3.1700000762939453,3.200000047683716,3.223330020904541,22423626.0,3.216582775115967
2010-01-08,3.223330020904541,3.1233301162719727,3.153330087661743,3.1933300495147705,12362013.0,3.1866455078125
2010-01-11,3.3233299255371094,3.200000047683716,3.226670026779175,3.309999942779541,25523919.0,3.3030712604522705
2010-01-12,3.3933300971984863,3.25,3.273329973220825,3.359999895095825,28007835.0,3.352966547012329
2010-01-13,3.516669988632202,3.273329973220825,3.293329954147339,3.456670045852661,77393706.0,3.449434280395508
2010-01-14,3.5999999046325684,3.3933300971984863,3.463330030441284,3.543329954147339,56983569.0,3.5359127521514893
2010-01-15,3.543329954147339,3.543329954147339,3.543329954147339,3.543329954147339,0.0,3.5359127521514893
2010-01-18,3.6500000953674316,3.466670036315918,3.4933300018310547,3.5533299446105957,51724347.0,3.5458920001983643
2010-01-19,3.5999999046325684,3.4866700172424316,3.596669912338257,3.576669931411743,27975660.0,3.569183111190796
2010-01-20,3.6166698932647705,3.343329906463623,3.5999999046325684,3.3733301162719727,34158879.0,3.3662688732147217
2010-01-21,3.6166698932647705,3.369999885559082,3.3733301162719727,3.466670036315918,31895787.0,3.459413528442383
2010-01-22,3.596669912338257,3.2966699600219727,3.3933300971984863,3.576669931411743,42154596.0,3.569183111190796
2010-01-25,3.8933300971984863,3.483330011367798,3.483330011367798,3.663330078125,63476565.0,3.6556618213653564
2010-01-26,3.6433300971984863,3.333329916000366,3.5666699409484863,3.4533300399780273,32900784.0,3.446101427078247
2010-01-27,3.5999999046325684,3.3733301162719727,3.406670093536377,3.543329954147339,29915421.0,3.5359127521514893
2010-01-28,3.6766700744628906,3.490000009536743,3.5,3.6700000762939453,44139852.0,3.6623177528381348
2010-01-29,3.783329963684082,3.586669921875,3.6700000762939453,3.7466700077056885,51923028.0,3.7388272285461426
2010-02-01,3.809999942779541,3.5666699409484863,3.7366700172424316,3.716670036315918,46652463.0,3.708890199661255
2010-02-02,3.7966699600219727,3.533329963684082,3.6933300495147705,3.5633299350738525,39890661.0,3.55587100982666
2010-02-03,3.593329906463623,3.3399999141693115,3.5399999618530273,3.5033299922943115,37352292.0,3.4959967136383057
2010-02-04,3.826669931411743,3.406670093536377,3.466670036315918,3.776669979095459,59757408.0,3.7687644958496094
2010-02-05,3.716670036315918,3.490000009536743,3.6600000858306885,3.5566699504852295,37588035.0,3.549224853515625
2010-02-08,3.583329916000366,3.450000047683716,3.533329963684082,3.473330020904541,20680788.0,3.466059446334839
2010-02-09,3.533329963684082,3.440000057220459,3.466670036315918,3.490000009536743,12416769.0,3.482694625854492
2010-02-10,3.5466699600219727,3.3766698837280273,3.5299999713897705,3.440000057220459,18542079.0,3.4327993392944336
2010-02-11,3.483330011367798,3.4100000858306885,3.413330078125,3.4200000762939453,11288508.0,3.4128410816192627
2010-02-12,3.5033299922943115,3.4200000762939453,3.4266700744628906,3.476670026779175,12699267.0,3.4693925380706787
2010-02-22,3.5633299350738525,3.4600000381469727,3.476670026779175,3.4966700077056885,16893108.0,3.4893505573272705
2010-02-23,3.6266698837280273,3.4100000858306885,3.5,3.60332989692688,32594373.0,3.595787286758423
2010-02-24,3.656670093536377,3.549999952316284,3.549999952316284,3.64667010307312,26943744.0,3.6390366554260254
2010-02-25,3.733330011367798,3.6166698932647705,3.6433300971984863,3.6866700649261475,31171656.0,3.678952932357788
2010-02-26,3.7366700172424316,3.6266698837280273,3.666670083999634,3.680000066757202,29093019.0,3.6722970008850098
2010-03-01,3.8666698932647705,3.6600000858306885,3.666670083999634,3.7366700172424316,47347941.0,3.7288482189178467
2010-03-02,3.7433300018310547,3.630000114440918,3.7366700172424316,3.6600000858306885,30579039.0,3.652338743209839
2010-03-03,3.7699999809265137,3.6333301067352295,3.640000104904175,3.766669988632202,31464417.0,3.7587854862213135
2010-03-04,3.8499999046325684,3.6500000953674316,3.766669988632202,3.6766700744628906,41210142.0,3.668973922729492
2010-03-05,4.03000020980835,3.6500000953674316,3.700000047683716,3.869999885559082,69001503.0,3.861898899078369
2010-03-08,3.9533300399780273,3.8033299446105957,3.8399999141693115,3.85332989692688,42434724.0,3.845263957977295
2010-03-09,3.869999885559082,3.7633299827575684,3.833329916000366,3.8299999237060547,23406864.0,3.8219828605651855
2010-03-10,4.013329982757568,3.793329954147339,3.8166699409484863,3.9533300399780273,46588803.0,3.945054769515991
2010-03-11,4.0,3.833329916000366,3.9266700744628906,3.916670083999634,32528943.0,3.9084715843200684
2010-03-12,3.9000000953674316,3.733330011367798,3.9000000953674316,3.7366700172424316,27681579.0,3.7288482189178467
2010-03-15,3.786669969558716,3.6933300495147705,3.6966700553894043,3.75,15390540.0,3.74215030670166
2010-03-16,3.7699999809265137,3.640000104904175,3.766669988632202,3.7533299922943115,15805209.0,3.7454733848571777
2010-03-17,3.836669921875,3.7033300399780273,3.7566699981689453,3.8233299255371094,20833758.0,3.815326690673828
2010-03-18,3.859999895095825,3.776669979095459,3.826669931411743,3.809999942779541,23045337.0,3.8020246028900146
2010-03-19,3.8499999046325684,3.7466700077056885,3.799999952316284,3.809999942779541,19142427.0,3.8020246028900146
2010-03-22,3.9000000953674316,3.786669969558716,3.809999942779541,3.8633298873901367,26898483.0,3.855242967605591
2010-03-23,3.9966700077056885,3.8299999237060547,3.8666698932647705,3.9333300590515137,40267239.0,3.9250965118408203
2010-03-24,3.9600000381469727,3.8733301162719727,3.9100000858306885,3.8866701126098633,22816722.0,3.8785343170166016
2010-03-25,3.913330078125,3.776669979095459,3.859999895095825,3.7899999618530273,26092821.0,3.782066583633423
2010-03-26,3.950000047683716,3.7433300018310547,3.776669979095459,3.890000104904175,22873887.0,3.881857395172119
2010-03-29,3.950000047683716,3.8399999141693115,3.880000114440918,3.916670083999634,19283832.0,3.9084715843200684
2010-03-30,3.9266700744628906,3.8566699028015137,3.903330087661743,3.8866701126098633,15516261.0,3.8785343170166016
2010-03-31,3.990000009536743,3.8666698932647705,3.890000104904175,3.9266700744628906,33053517.0,3.9184505939483643
2010-04-01,4.006669998168945,3.880000114440918,3.8933300971984863,3.973330020904541,30938193.0,3.965012788772583
2010-04-02,3.973330020904541,3.973330020904541,3.973330020904541,3.973330020904541,0.0,3.965012788772583
2010-04-06,3.973330020904541,3.973330020904541,3.973330020904541,3.973330020904541,0.0,3.965012788772583
2010-04-07,4.166669845581055,3.833329916000366,4.019999980926514,3.8833301067352295,49485513.0,3.8752012252807617
2010-04-08,3.923330068588257,3.8166699409484863,3.89667010307312,3.85332989692688,27431751.0,3.845263957977295
2010-04-09,3.9000000953674316,3.8566699028015137,3.8633298873901367,3.89667010307312,17312157.0,3.8885133266448975
2010-04-12,3.9100000858306885,3.733330011367798,3.9000000953674316,3.759999990463257,37088526.0,3.752129316329956
2010-04-13,3.8166699409484863,3.569999933242798,3.766669988632202,3.700000047683716,25911792.0,3.6922550201416016
2010-04-14,3.766669988632202,3.6500000953674316,3.726670026779175,3.75,14199768.0,3.74215030670166
2010-04-15,3.7533299922943115,3.663330078125,3.75,3.6966700553894043,12522177.0,3.688931941986084
2010-04-16,3.700000047683716,3.583329916000366,3.6966700553894043,3.630000114440918,11273412.0,3.622401714324951
2010-04-19,3.6600000858306885,3.516669988632202,3.5666699409484863,3.526669979095459,12726378.0,3.5192878246307373
2010-04-20,3.6266698837280273,3.490000009536743,3.5299999713897705,3.6166698932647705,10982022.0,3.6090993881225586
2010-04-21,3.6966700553894043,3.593329906463623,3.593329906463623,3.6833300590515137,13781637.0,3.6756198406219482
2010-04-22,3.713330030441284,3.619999885559082,3.666670083999634,3.6366701126098633,12211809.0,3.6290576457977295
2010-04-23,3.690000057220459,3.6333301067352295,3.64667010307312,3.666670083999634,11475147.0,3.6589949131011963
2010-04-26,3.6933300495147705,3.6333301067352295,3.6600000858306885,3.680000066757202,9065637.0,3.6722970008850098
2010-04-27,3.666670083999634,3.3299999237060547,3.653330087661743,3.463330030441284,15717792.0,3.456080436706543
2010-04-28,3.4933300018310547,3.3499999046325684,3.4100000858306885,3.359999895095825,9589323.0,3.352966547012329
2010-04-29,3.5,3.3633298873901367,3.3766698837280273,3.3933300971984863,13972698.0,3.3862268924713135
2010-04-30,3.5999999046325684,3.4366700649261475,3.4366700649261475,3.5466699600219727,35606064.0,3.539245843887329
2010-05-04,3.5066699981689453,3.39667010307312,3.4266700744628906,3.450000047683716,13474023.0,3.4427783489227295
2010-05-05,3.523329973220825,3.3833301067352295,3.4000000953674316,3.5066699981689453,13010556.0,3.4993295669555664
2010-05-06,3.5466699600219727,3.456670045852661,3.5466699600219727,3.463330030441284,14841864.0,3.456080436706543
2010-05-07,3.450000047683716,3.333329916000366,3.3666698932647705,3.3666698932647705,12346851.0,3.3596224784851074
2010-05-10,3.4100000858306885,3.0999999046325684,3.336669921875,3.140000104904175,14478075.0,3.133427381515503
2010-05-11,3.233330011367798,2.966670036315918,3.1866700649261475,3.0199999809265137,11368155.0,3.0136783123016357
2010-05-12,3.023329973220825,2.843329906463623,2.9966700077056885,2.890000104904175,11439621.0,2.883950710296631
2010-05-13,3.009999990463257,2.8833301067352295,2.906670093536377,3.0,10268268.0,2.993720293045044
2010-05-14,3.0299999713897705,2.940000057220459,2.966670036315918,3.0199999809265137,9716352.0,3.0136783123016357
2010-05-17,2.976670026779175,2.843329906463623,2.9600000381469727,2.8833301067352295,10319910.0,2.8772945404052734
2010-05-18,2.9200000762939453,2.733330011367798,2.8833301067352295,2.8733301162719727,12690723.0,2.8673155307769775
2010-05-19,2.8733301162719727,2.8733301162719727,2.8733301162719727,2.8733301162719727,0.0,2.8673155307769775
2010-05-20,3.0666699409484863,2.776669979095459,2.833329916000366,2.9700000286102295,23167287.0,2.963783025741577
2010-05-21,3.049999952316284,2.793329954147339,2.833329916000366,3.026669979095459,19474221.0,3.020334482192993
2010-05-24,3.1333301067352295,2.990000009536743,3.0,3.119999885559082,19467597.0,3.113468885421753
2010-05-25,3.166670083999634,3.059999942779541,3.0899999141693115,3.096669912338257,13939980.0,3.0901877880096436
2010-05-26,3.1766700744628906,3.069999933242798,3.069999933242798,3.10332989692688,13331349.0,3.0968339443206787
2010-05-27,3.1233301162719727,3.0,3.093329906463623,3.109999895095825,14456073.0,3.103489875793457
2010-05-28,3.1866700649261475,3.0899999141693115,3.1333301067352295,3.119999885559082,22331934.0,3.113468885421753
2010-05-31,3.1166698932647705,2.903330087661743,3.0733299255371094,2.9366700649261475,16815489.0,2.930522918701172
2010-06-01,2.9700000286102295,2.833329916000366,2.9000000953674316,2.906670093536377,12405684.0,2.900585651397705
2010-06-02,3.016669988632202,2.903330087661743,2.9333300590515137,2.990000009536743,14320191.0,2.983741283416748
2010-06-03,3.009999990463257,2.9333300590515137,2.973330020904541,2.940000057220459,12412404.0,2.9338459968566895
2010-06-04,3.0466699600219727,2.85332989692688,2.9100000858306885,3.0133299827575684,13216905.0,3.0070223808288574
2010-06-07,3.083329916000366,2.9000000953674316,2.940000057220459,3.059999942779541,24711603.0,3.0535945892333984
2010-06-08,3.0666699409484863,2.9966700077056885,3.059999942779541,3.059999942779541,13782831.0,3.0535945892333984
2010-06-09,3.1266698837280273,3.0466699600219727,3.10332989692688,3.0999999046325684,22703754.0,3.093510866165161
2010-06-10,3.1166698932647705,3.0666699409484863,3.086669921875,3.083329916000366,11837268.0,3.076875686645508
2010-06-11,3.1833300590515137,3.069999933242798,3.166670083999634,3.0733299255371094,16324815.0,3.066896677017212
2010-06-15,3.0733299255371094,3.0733299255371094,3.0733299255371094,3.0733299255371094,0.0,3.066896677017212
2010-06-17,3.233330011367798,3.096669912338257,3.233330011367798,3.119999885559082,19133352.0,3.113468885421753
2010-06-18,3.299999952316284,2.9533300399780273,3.299999952316284,3.026669979095459,23598957.0,3.020334482192993
2010-06-21,3.059999942779541,2.8933300971984863,2.963330030441284,3.049999952316284,16806537.0,3.0436155796051025
2010-06-22,3.2533299922943115,3.016669988632202,3.033329963684082,3.153330087661743,31229130.0,3.1467294692993164
2010-06-23,3.1500000953674316,3.016669988632202,3.109999895095825,3.0799999237060547,16608627.0,3.0735526084899902
2010-06-24,3.1333301067352295,3.036669969558716,3.069999933242798,3.083329916000366,12017085.0,3.076875686645508
2010-06-25,3.0633299350738525,2.983330011367798,3.049999952316284,3.009999990463257,10886778.0,3.00369930267334
2010-06-28,3.0566699504852295,2.9600000381469727,2.983330011367798,2.963330030441284,6301650.0,2.957127094268799
2010-06-29,3.016669988632202,2.7533299922943115,2.963330030441284,2.7566699981689453,12207603.0,2.75089955329895
2010-06-30,2.7533299922943115,2.6333301067352295,2.75,2.653330087661743,8295009.0,2.647775888442993
2010-07-01,2.7033300399780273,2.6166698932647705,2.64667010307312,2.666670083999634,6334638.0,2.661087989807129
2010-07-02,2.690000057220459,2.533329963684082,2.666670083999634,2.6600000858306885,9374511.0,2.6544320583343506
2010-07-05,2.8733301162719727,2.6066699028015137,2.619999885559082,2.793329954147339,27605805.0,2.787482738494873
2010-07-06,2.833329916000366,2.75,2.766669988632202,2.8233299255371094,12806580.0,2.81742000579834
2010-07-07,2.8733301162719727,2.776669979095459,2.8233299255371094,2.8299999237060547,10980945.0,2.824075937271118
2010-07-08,2.880000114440918,2.793329954147339,2.880000114440918,2.8233299255371094,10129926.0,2.81742000579834
2010-07-09,2.8766698837280273,2.766669988632202,2.8233299255371094,2.8566699028015137,18423204.0,2.8506901264190674
2010-07-12,3.130000114440918,2.836669921875,2.8566699028015137,3.009999990463257,41078724.0,3.00369930267334
2010-07-13,3.016669988632202,2.906670093536377,2.9333300590515137,2.963330030441284,22908444.0,2.957127094268799
2010-07-14,3.0199999809265137,2.9366700649261475,2.966670036315918,2.963330030441284,13536048.0,2.957127094268799
2010-07-15,3.033329963684082,2.9100000858306885,2.9800000190734863,2.913330078125,14983455.0,2.9072318077087402
2010-07-16,2.956670045852661,2.8499999046325684,2.8666698932647705,2.950000047683716,11864229.0,2.9438250064849854
2010-07-19,3.049999952316284,2.9000000953674316,2.9200000762939453,3.0299999713897705,16952031.0,3.0236573219299316
2010-07-20,3.1700000762939453,3.016669988632202,3.0299999713897705,3.1366701126098633,35109459.0,3.1301043033599854
2010-07-21,3.273329973220825,3.1133298873901367,3.1133298873901367,3.2699999809265137,36727392.0,3.263154983520508
2010-07-22,3.3233299255371094,3.233330011367798,3.2433300018310547,3.266669988632202,29906952.0,3.2598319053649902
2010-07-23,3.283329963684082,3.1933300495147705,3.266669988632202,3.25,22374339.0,3.243196964263916
2010-07-26,3.3499999046325684,3.240000009536743,3.2633299827575684,3.276669979095459,19848426.0,3.2698111534118652
2010-07-27,3.3499999046325684,3.2033300399780273,3.273329973220825,3.3033299446105957,24270045.0,3.296415328979492
2010-07-28,3.346669912338257,3.259999990463257,3.283329963684082,3.3166699409484863,28201590.0,3.309727191925049
2010-07-29,3.4533300399780273,3.2966699600219727,3.299999952316284,3.3566699028015137,37843347.0,3.3496434688568115
2010-07-30,3.5533299446105957,3.333329916000366,3.3666698932647705,3.526669979095459,53322555.0,3.5192878246307373
2010-08-02,3.619999885559082,3.4700000286102295,3.523329973220825,3.593329906463623,40234464.0,3.585808038711548
2010-08-03,3.6233301162719727,3.4200000762939453,3.6233301162719727,3.4333300590515137,36335721.0,3.426143169403076
2010-08-04,3.483330011367798,3.336669921875,3.3933300971984863,3.4200000762939453,32380032.0,3.4128410816192627
2010-08-05,3.456670045852661,3.3499999046325684,3.4100000858306885,3.3933300971984863,22405644.0,3.3862268924713135
2010-08-06,3.490000009536743,3.35332989692688,3.3733301162719727,3.466670036315918,21036126.0,3.459413528442383
2010-08-09,3.6266698837280273,3.4533300399780273,3.4533300399780273,3.569999933242798,28765347.0,3.5625269412994385
2010-08-10,3.583329916000366,3.369999885559082,3.583329916000366,3.3733301162719727,22929630.0,3.3662688732147217
2010-08-11,3.5066699981689453,3.3499999046325684,3.3499999046325684,3.450000047683716,21749058.0,3.4427783489227295
2010-08-12,3.4466700553894043,3.2966699600219727,3.3933300971984863,3.3066699504852295,23187654.0,3.299748182296753
2010-08-13,3.3766698837280273,3.2799999713897705,3.3066699504852295,3.369999885559082,18162636.0,3.362945556640625
2010-08-16,3.4866700172424316,3.3566699028015137,3.3666698932647705,3.483330011367798,24982623.0,3.4760384559631348
2010-08-17,3.4933300018310547,3.413330078125,3.4933300018310547,3.463330030441284,27156165.0,3.456080436706543
2010-08-18,3.4800000190734863,3.3866701126098633,3.463330030441284,3.4100000858306885,16655160.0,3.402862071990967
2010-08-19,3.4600000381469727,3.369999885559082,3.4433300495147705,3.4200000762939453,20487234.0,3.4128410816192627
2010-08-20,3.509999990463257,3.4000000953674316,3.430000066757202,3.4600000381469727,40759032.0,3.4527573585510254
2010-08-23,3.6266698837280273,3.440000057220459,3.473330020904541,3.6066699028015137,51789021.0,3.5991201400756836
2010-08-24,3.8499999046325684,3.6233301162719727,3.6233301162719727,3.7799999713897705,75876405.0,3.772087574005127
2010-08-25,3.819999933242798,3.6166698932647705,3.786669969558716,3.6700000762939453,43747638.0,3.6623177528381348
2010-08-26,3.7799999713897705,3.5666699409484863,3.666670083999634,3.7566699981689453,27764622.0,3.7488062381744385
2010-08-27,3.916670083999634,3.6833300590515137,3.700000047683716,3.859999895095825,55292730.0,3.8519198894500732
2010-08-30,3.9966700077056885,3.8033299446105957,3.8666698932647705,3.930000066757202,37667517.0,3.921773672103882
2010-08-31,4.323329925537109,3.8833301067352295,3.913330078125,4.273330211639404,69933396.0,4.264385223388672
2010-09-01,4.699999809265137,4.329999923706055,4.329999923706055,4.699999809265137,138689349.0,4.69016170501709
2010-09-02,5.170000076293945,4.929999828338623,5.033329963684082,5.170000076293945,60773997.0,5.159177780151367
2010-09-03,5.686669826507568,5.233329772949219,5.613329887390137,5.686669826507568,138880971.0,5.6747660636901855
2010-09-06,5.583330154418945,5.183330059051514,5.566669940948486,5.293330192565918,99526203.0,5.282249927520752
2010-09-07,5.766670227050781,5.293330192565918,5.293330192565918,5.446670055389404,103456218.0,5.435268878936768
2010-09-08,5.453330039978027,5.243330001831055,5.293330192565918,5.393330097198486,55464585.0,5.382040500640869
2010-09-09,5.590000152587891,5.256669998168945,5.349999904632568,5.429999828338623,66299013.0,5.418633460998535
2010-09-10,5.973330020904541,5.373330116271973,5.416669845581055,5.973330020904541,100790613.0,5.960826396942139
2010-09-13,6.190000057220459,5.75,6.036670207977295,5.766670227050781,81637944.0,5.754599094390869
2010-09-14,6.329999923706055,5.683330059051514,5.683330059051514,6.193329811096191,78255009.0,6.180365562438965
2010-09-15,6.150000095367432,5.900000095367432,6.150000095367432,5.983329772949219,43631838.0,5.9708051681518555
2010-09-16,6.066669940948486,5.71999979019165,5.929999828338623,5.88332986831665,44181264.0,5.871014595031738
2010-09-17,5.933330059051514,5.5,5.840000152587891,5.599999904632568,52503324.0,5.588277816772461
2010-09-20,5.989999771118164,5.510000228881836,5.566669940948486,5.736670017242432,44112408.0,5.724661827087402
2010-09-21,5.966670036315918,5.639999866485596,5.639999866485596,5.793330192565918,28176120.0,5.781203269958496
2010-09-27,5.793330192565918,5.793330192565918,5.793330192565918,5.793330192565918,0.0,5.781203269958496
2010-09-28,6.373330116271973,5.940000057220459,6.033329963684082,6.373330116271973,57018927.0,6.359989166259766
2010-09-29,6.976669788360596,6.389999866485596,6.466670036315918,6.426670074462891,97359030.0,6.413217544555664
2010-09-30,7.059999942779541,6.21999979019165,6.28000020980835,6.906670093536377,80141679.0,6.892212867736816
2010-10-08,7.449999809265137,6.916669845581055,6.916669845581055,7.176670074462891,77062530.0,7.161647319793701
2010-10-11,7.393330097198486,6.860000133514404,7.039999961853027,6.909999847412109,63160113.0,6.895535469055176
2010-10-12,7.11667013168335,6.666669845581055,6.833330154418945,7.010000228881836,41522346.0,6.995326519012451
2010-10-13,7.096670150756836,6.703330039978027,6.900000095367432,6.863329887390137,38834166.0,6.848963260650635
2010-10-14,7.550000190734863,6.836669921875,6.886670112609863,7.550000190734863,97020348.0,7.534195899963379
2010-10-15,7.956669807434082,7.156670093536377,7.599999904632568,7.486670017242432,89572989.0,7.470998287200928
2010-10-18,7.393330097198486,6.736670017242432,7.233329772949219,6.736670017242432,71313309.0,6.722568511962891
2010-10-19,6.953330039978027,6.566669940948486,6.599999904632568,6.823329925537109,48793974.0,6.809046745300293
2010-10-20,7.5,6.536670207977295,6.636670112609863,7.353330135345459,50127375.0,7.337937831878662
2010-10-21,7.646669864654541,7.266670227050781,7.323329925537109,7.446670055389404,29057193.0,7.431082248687744
2010-10-22,8.153329849243164,7.269999980926514,7.466670036315918,8.026670455932617,46893993.0,8.009868621826172
2010-10-25,8.329999923706055,8.0,8.069999694824219,8.086669921875,39096078.0,8.069742202758789
2010-10-26,8.8966703414917,8.133330345153809,8.329999923706055,8.8966703414917,57566724.0,8.878046989440918
2010-10-27,9.3100004196167,8.5,8.833330154418945,9.063329696655273,54471564.0,9.044358253479004
2010-10-28,9.029999732971191,8.666669845581055,8.833330154418945,8.843330383300781,30266778.0,8.82481861114502
2010-10-29,9.029999732971191,8.666669845581055,8.833330154418945,8.763330459594727,25418079.0,8.744986534118652
2010-11-01,9.453330039978027,8.536669731140137,8.766670227050781,9.226670265197754,50985651.0,9.207356452941895
2010-11-02,9.883330345153809,9.0,9.00333023071289,9.42667007446289,54620856.0,9.406937599182129
2010-11-03,9.733329772949219,9.0,9.433329582214355,9.053330421447754,37948398.0,9.034379959106445
2010-11-04,9.473329544067383,8.600000381469727,9.050000190734863,9.193329811096191,35191410.0,9.17408561706543
2010-11-05,9.653329849243164,9.093330383300781,9.516670227050781,9.216670036315918,28577967.0,9.19737720489502
2010-11-08,9.3966703414917,8.983329772949219,9.233329772949219,9.0,27658077.0,8.981161117553711
2010-11-09,9.433329582214355,8.866669654846191,9.109999656677246,9.260000228881836,40614816.0,9.240616798400879
2010-11-10,9.326669692993164,9.0,9.149999618530273,9.210000038146973,22445049.0,9.19072151184082
2010-11-11,9.766670227050781,9.069999694824219,9.116669654846191,9.420000076293945,43948635.0,9.40028190612793
2010-11-12,9.433329582214355,8.59000015258789,9.333330154418945,8.666669845581055,40197258.0,8.648528099060059
2010-11-15,9.256669998168945,8.593330383300781,8.670000076293945,9.119999885559082,30068385.0,9.100909233093262
2010-11-16,9.649999618530273,8.866669654846191,9.076669692993164,9.319999694824219,43075446.0,9.300490379333496
2010-11-17,9.296669960021973,8.386670112609863,9.100000381469727,8.42667007446289,36352473.0,8.40903091430664
2010-11-18,8.616669654846191,8.0,8.506669998168945,8.376669883728027,35969211.0,8.359135627746582
2010-11-19,8.666669845581055,8.25,8.433329582214355,8.529999732971191,26217276.0,8.512144088745117
2010-11-22,8.82332992553711,8.333330154418945,8.5,8.546669960021973,22543803.0,8.528779983520508
2010-11-23,8.476670265197754,7.863329887390137,8.470000267028809,8.043330192565918,28567185.0,8.026493072509766
2010-11-24,8.42667007446289,7.666669845581055,8.033329963684082,8.100000381469727,40361481.0,8.08304500579834
2010-11-25,8.383330345153809,8.010000228881836,8.083330154418945,8.276670455932617,25772883.0,8.259345054626465
2010-11-26,8.366669654846191,8.050000190734863,8.366669654846191,8.266670227050781,16620543.0,8.24936580657959
2010-11-29,8.493330001831055,8.093330383300781,8.296669960021973,8.113329887390137,15899706.0,8.096346855163574
2010-11-30,8.449999809265137,7.96999979019165,8.133330345153809,8.430000305175781,33453585.0,8.412354469299316
2010-12-01,9.166669845581055,8.306670188903809,8.433329582214355,9.016670227050781,45674424.0,8.997796058654785
2010-12-02,9.42667007446289,9.039999961853027,9.153329849243164,9.093330383300781,33730971.0,9.074295997619629
2010-12-03,10.003299713134766,9.093330383300781,9.170000076293945,10.0,57264948.0,9.9790678024292
2010-12-06,10.0,10.0,10.0,10.0,0.0,9.9790678024292
2010-12-07,10.923299789428711,10.003299713134766,10.66670036315918,10.256699562072754,65566206.0,10.2352294921875
2010-12-08,10.59000015258789,9.733329772949219,10.193300247192383,9.863329887390137,39016737.0,9.842683792114258
2010-12-09,9.800000190734863,9.25,9.800000190734863,9.296669960021973,31000926.0,9.277209281921387
2010-12-10,9.550000190734863,9.133330345153809,9.183329582214355,9.3533296585083,21619713.0,9.33375072479248
2010-12-13,9.550000190734863,9.07332992553711,9.333330154418945,9.416669845581055,38645460.0,9.396958351135254
2010-12-14,9.3966703414917,9.106670379638672,9.3966703414917,9.196669578552246,34827156.0,9.17741870880127
2010-12-15,9.286669731140137,8.99666976928711,9.136670112609863,9.113329887390137,27580590.0,9.094253540039062
2010-12-16,9.783329963684082,9.213330268859863,9.213330268859863,9.5,48803709.0,9.480113983154297
2010-12-17,9.456669807434082,9.166669845581055,9.433329582214355,9.336669921875,20015625.0,9.317126274108887
2010-12-20,9.306670188903809,8.533329963684082,9.306670188903809,9.010000228881836,34389582.0,8.991140365600586
2010-12-21,9.163330078125,8.869999885559082,8.930000305175781,8.993330001831055,18049080.0,8.974504470825195
2010-12-22,9.093330383300781,8.733329772949219,9.036669731140137,8.763330459594727,17281083.0,8.744986534118652
2010-12-23,8.739999771118164,8.420000076293945,8.733329772949219,8.473329544067383,17885955.0,8.45559310913086
2010-12-24,8.363329887390137,7.933330059051514,8.363329887390137,7.960000038146973,20069496.0,7.943337917327881
2010-12-27,8.233329772949219,7.5,7.933330059051514,7.603330135345459,21239730.0,7.587414264678955
2010-12-28,7.923329830169678,7.093329906463623,7.483329772949219,7.816669940948486,24232854.0,7.800307750701904
2010-12-29,7.949999809265137,7.630000114440918,7.733329772949219,7.853330135345459,18932796.0,7.836891174316406
2010-12-30,8.243330001831055,7.816669940948486,7.816669940948486,7.896669864654541,21088851.0,7.88014030456543
2011-01-04,8.600000381469727,8.026670455932617,8.183329582214355,8.493330001831055,26062527.0,8.47555160522461
2011-01-05,8.399999618530273,8.203330039978027,8.399999618530273,8.25,15273993.0,8.232730865478516
2011-01-06,8.333330154418945,8.183329582214355,8.199999809265137,8.24666976928711,8180148.0,8.22940731048584
2011-01-07,8.293330192565918,7.760000228881836,8.24666976928711,7.916669845581055,14049972.0,7.9000983238220215
2011-01-10,7.953330039978027,7.599999904632568,7.86667013168335,7.636670112609863,9043830.0,7.620684623718262
2011-01-11,7.746669769287109,7.583330154418945,7.596670150756836,7.639999866485596,5812911.0,7.624007225036621
2011-01-12,7.766670227050781,7.503330230712891,7.656670093536377,7.643330097198486,5862381.0,7.627330780029297
2011-01-13,7.766670227050781,7.596670150756836,7.733329772949219,7.643330097198486,6606996.0,7.627330780029297
2011-01-14,7.643330097198486,7.253330230712891,7.643330097198486,7.263329982757568,8220171.0,7.248126029968262
2011-01-17,7.510000228881836,7.099999904632568,7.110000133514404,7.283329963684082,10069509.0,7.2680840492248535
2011-01-18,7.416669845581055,7.093329906463623,7.300000190734863,7.099999904632568,6488058.0,7.085137844085693
2011-01-19,7.360000133514404,7.050000190734863,7.073329925537109,7.300000190734863,12665526.0,7.284719467163086
2011-01-20,7.266670227050781,6.820000171661377,7.236670017242432,6.829999923706055,11263551.0,6.81570291519165
2011-01-21,7.093329906463623,6.873330116271973,6.933330059051514,6.983329772949219,10396833.0,6.968711853027344
2011-01-24,7.096670150756836,6.716670036315918,6.989999771118164,6.733329772949219,8333682.0,6.719235420227051
2011-01-25,6.816669940948486,6.5,6.599999904632568,6.559999942779541,7429659.0,6.546267986297607
2011-01-26,6.826670169830322,6.63332986831665,6.63332986831665,6.813330173492432,7708092.0,6.799067974090576
2011-01-27,7.13332986831665,6.71999979019165,6.766670227050781,7.093329906463623,10783362.0,7.078481674194336
2011-01-28,7.25,7.0,7.25,7.106669902801514,10727169.0,7.091794013977051
2011-01-31,7.433330059051514,7.013329982757568,7.013329982757568,7.396669864654541,13051833.0,7.3811869621276855
2011-02-01,7.663330078125,7.333330154418945,7.343329906463623,7.553329944610596,12214644.0,7.5375189781188965
2011-02-09,7.676670074462891,7.170000076293945,7.503330230712891,7.21999979019165,12887097.0,7.204886436462402
2011-02-10,7.483329772949219,7.090000152587891,7.166669845581055,7.440000057220459,9606606.0,7.424426078796387
2011-02-11,7.543330192565918,7.343329906463623,7.449999809265137,7.413330078125,7192209.0,7.3978118896484375
2011-02-14,7.793330192565918,7.426670074462891,7.429999828338623,7.71999979019165,21664752.0,7.7038397789001465
2011-02-15,8.053330421447754,7.599999904632568,7.760000228881836,7.946670055389404,23421072.0,7.930035591125488
2011-02-16,8.033329963684082,7.833330154418945,7.833330154418945,7.989999771118164,13651542.0,7.9732747077941895
2011-02-17,8.206669807434082,7.893330097198486,7.996669769287109,8.026670455932617,15302442.0,8.009868621826172
2011-02-18,8.130000114440918,7.823329925537109,7.966670036315918,7.846670150756836,12959673.0,7.830245018005371
2011-02-21,7.893330097198486,7.693329811096191,7.75,7.849999904632568,12309822.0,7.8335676193237305
2011-02-22,8.083330154418945,7.739999771118164,7.863329887390137,7.746669769287109,14778270.0,7.730453968048096
2011-02-23,8.520000457763672,7.696670055389404,7.746669769287109,8.520000457763672,57595611.0,8.502165794372559
2011-02-24,8.596670150756836,8.223329544067383,8.526670455932617,8.420000076293945,35160078.0,8.402375221252441
2011-02-25,8.566670417785645,8.233329772949219,8.399999618530273,8.5,21685242.0,8.482207298278809
2011-02-28,8.600000381469727,8.343330383300781,8.516670227050781,8.59000015258789,21362643.0,8.57201862335205
2011-03-01,8.619999885559082,8.403329849243164,8.5600004196167,8.476670265197754,17047107.0,8.4589262008667
2011-03-02,8.593330383300781,8.183329582214355,8.416669845581055,8.279999732971191,18951129.0,8.262667655944824
2011-03-03,8.399999618530273,7.869999885559082,8.283329963684082,7.913330078125,17845908.0,7.896765232086182
2011-03-04,8.016670227050781,7.666669845581055,7.896669864654541,7.976669788360596,12184851.0,7.959972381591797
2011-03-07,8.486669540405273,8.006669998168945,8.006669998168945,8.3100004196167,19419303.0,8.29260540008545
2011-03-08,8.550000190734863,8.199999809265137,8.313329696655273,8.390000343322754,20599716.0,8.372437477111816
2011-03-09,8.533329963684082,8.286669731140137,8.390000343322754,8.329999923706055,14618145.0,8.312562942504883
2011-03-10,8.609999656677246,8.266670227050781,8.366669654846191,8.489999771118164,26081088.0,8.472228050231934
2011-03-11,9.100000381469727,8.276670455932617,8.479999542236328,8.84000015258789,45404409.0,8.82149600982666
2011-03-14,9.100000381469727,8.683329582214355,8.683329582214355,8.729999542236328,37195902.0,8.711725234985352
2011-03-15,8.899999618530273,8.233329772949219,8.693329811096191,8.393329620361328,28488459.0,8.375760078430176
2011-03-16,8.5,8.300000190734863,8.333330154418945,8.443329811096191,16013151.0,8.425655364990234
2011-03-17,8.386670112609863,8.029999732971191,8.333330154418945,8.079999923706055,17488260.0,8.06308650970459
2011-03-18,8.390000343322754,8.130000114440918,8.183329582214355,8.300000190734863,10984587.0,8.282626152038574
2011-03-21,8.563329696655273,8.283329963684082,8.286669731140137,8.466670036315918,14158971.0,8.448946952819824
2011-03-22,8.556670188903809,8.166669845581055,8.533329963684082,8.263330459594727,14116785.0,8.246033668518066
2011-03-23,8.3966703414917,8.236669540405273,8.266670227050781,8.333330154418945,7992186.0,8.315886497497559
2011-03-24,8.479999542236328,8.300000190734863,8.343330383300781,8.430000305175781,12436206.0,8.412354469299316
2011-03-25,9.09000015258789,8.600000381469727,8.736669540405273,8.766670227050781,32718054.0,8.748319625854492
2011-03-28,8.766670227050781,8.536669731140137,8.766670227050781,8.59000015258789,22976142.0,8.57201862335205
2011-03-29,8.57332992553711,8.25,8.57332992553711,8.256669998168945,18516306.0,8.239386558532715
2011-03-30,8.393329620361328,8.206669807434082,8.25,8.32332992553711,11162130.0,8.305907249450684
2011-03-31,8.383330345153809,8.066670417785645,8.316670417785645,8.09000015258789,11761956.0,8.073065757751465
2011-04-01,8.316670417785645,8.00333023071289,8.136670112609863,8.263330459594727,9013887.0,8.246033668518066
2011-04-06,8.34000015258789,8.113329887390137,8.233329772949219,8.263330459594727,9949476.0,8.246033668518066
2011-04-07,8.393329620361328,8.25333023071289,8.270000457763672,8.3100004196167,10798911.0,8.29260540008545
2011-04-08,8.466670036315918,8.24666976928711,8.303330421447754,8.446669578552246,13763562.0,8.428988456726074
2011-04-11,8.533329963684082,8.223329544067383,8.479999542236328,8.25333023071289,13723182.0,8.236053466796875
2011-04-12,8.25333023071289,7.996669769287109,8.25333023071289,8.066670417785645,14204844.0,8.049784660339355
2011-04-13,8.126669883728027,7.953330039978027,8.00333023071289,8.116669654846191,6944676.0,8.099678993225098
2011-04-14,8.366669654846191,8.0,8.123330116271973,8.223329544067383,13055070.0,8.20611572265625
2011-04-18,8.193329811096191,7.956669807434082,8.143329620361328,8.046669960021973,9976173.0,8.029826164245605
2011-04-19,8.083330154418945,7.666669845581055,8.083330154418945,7.686669826507568,14763615.0,7.670579433441162
2011-04-20,7.789999961853027,7.666669845581055,7.670000076293945,7.710000038146973,8277279.0,7.69386100769043
2011-04-21,7.826670169830322,7.71999979019165,7.71999979019165,7.786670207977295,6450189.0,7.7703704833984375
2011-04-22,7.980000019073486,7.766670227050781,7.766670227050781,7.856669902801514,9422109.0,7.840223789215088
2011-04-25,8.5,7.86667013168335,7.916669845581055,8.356670379638672,30524283.0,8.339178085327148
2011-04-26,8.236669540405273,7.86667013168335,8.236669540405273,7.953330039978027,14870355.0,7.936681747436523
2011-04-27,8.3966703414917,7.936669826507568,7.949999809265137,8.156669616699219,17918460.0,8.139595985412598
2011-04-28,8.493330001831055,8.166669845581055,8.256669998168945,8.196669578552246,27239220.0,8.179512023925781
2011-04-29,8.5,8.266670227050781,8.273329734802246,8.346670150756836,25662465.0,8.329198837280273
2011-05-03,8.25333023071289,7.666669845581055,8.25333023071289,7.980000019073486,23439726.0,7.963295936584473
2011-05-04,7.863329887390137,7.670000076293945,7.783329963684082,7.736670017242432,15026814.0,7.720475196838379
2011-05-05,7.796669960021973,7.666669845581055,7.71999979019165,7.716670036315918,8004141.0,7.700517177581787
2011-05-06,7.626669883728027,7.266670227050781,7.626669883728027,7.403329849243164,15689778.0,7.3878326416015625
2011-05-09,7.463329792022705,7.353330135345459,7.409999847412109,7.396669864654541,6793971.0,7.3811869621276855
2011-05-10,7.559999942779541,7.396669864654541,7.460000038146973,7.533329963684082,7926120.0,7.517560958862305
2011-05-11,7.526669979095459,7.336669921875,7.526669979095459,7.403329849243164,6378048.0,7.3878326416015625
2011-05-12,7.543330192565918,7.266670227050781,7.363329887390137,7.389999866485596,9935625.0,7.374530792236328
2011-05-13,7.463329792022705,7.333330154418945,7.353330135345459,7.456669807434082,6277749.0,7.441061019897461
2011-05-16,7.566669940948486,7.466670036315918,7.466670036315918,7.553329944610596,7857126.0,7.5375189781188965
2011-05-17,7.550000190734863,7.336669921875,7.550000190734863,7.440000057220459,6124032.0,7.424426078796387
2011-05-18,7.466670036315918,7.36667013168335,7.426670074462891,7.380000114440918,5710005.0,7.364552021026611
2011-05-19,7.449999809265137,7.343329906463623,7.449999809265137,7.373330116271973,4443627.0,7.357895851135254
2011-05-20,7.400000095367432,7.003330230712891,7.360000133514404,7.070000171661377,11762901.0,7.055201053619385
2011-05-23,7.070000171661377,6.670000076293945,7.070000171661377,6.673329830169678,10718949.0,6.659360885620117
2011-05-24,6.766670227050781,6.536670207977295,6.666669845581055,6.75,6376335.0,6.735870361328125
2011-05-25,6.856669902801514,6.666669845581055,6.789999961853027,6.679999828338623,5778054.0,6.666017055511475
2011-05-26,6.789999961853027,6.526669979095459,6.666669845581055,6.533329963684082,5429586.0,6.519653797149658
2011-05-27,6.626669883728027,6.300000190734863,6.539999961853027,6.353330135345459,6948777.0,6.340031147003174
2011-05-30,6.293330192565918,5.900000095367432,6.293330192565918,6.083330154418945,13411164.0,6.070596218109131
2011-05-31,6.213329792022705,6.003330230712891,6.066669940948486,6.210000038146973,10228344.0,6.197000980377197
2011-06-01,6.593329906463623,6.090000152587891,6.193329811096191,6.413330078125,12707028.0,6.399905204772949
2011-06-02,6.320000171661377,6.033329963684082,6.283329963684082,6.203330039978027,9733560.0,6.19034481048584
2011-06-03,6.293330192565918,6.13332986831665,6.203330039978027,6.263329982757568,5850624.0,6.250219345092773
2011-06-07,6.446670055389404,6.166669845581055,6.213329792022705,6.429999828338623,9545316.0,6.416540145874023
2011-06-08,6.789999961853027,6.36667013168335,6.436669826507568,6.676670074462891,18315369.0,6.662693977355957
2011-06-09,6.933330059051514,6.460000038146973,6.586669921875,6.480000019073486,13008219.0,6.46643590927124
2011-06-10,6.623330116271973,6.300000190734863,6.433330059051514,6.440000057220459,6930363.0,6.426519393920898
2011-06-13,6.406670093536377,6.223330020904541,6.393330097198486,6.329999923706055,5178072.0,6.316749572753906
2011-06-14,6.590000152587891,6.300000190734863,6.386670112609863,6.460000038146973,7854528.0,6.44647741317749
2011-06-15,6.513329982757568,6.283329963684082,6.420000076293945,6.329999923706055,5468154.0,6.316749572753906
2011-06-16,6.316669940948486,6.193329811096191,6.266670227050781,6.196670055389404,4048284.0,6.183698654174805
2011-06-17,6.300000190734863,6.059999942779541,6.166669845581055,6.076670169830322,4251003.0,6.063950061798096
2011-06-20,6.300000190734863,5.960000038146973,6.070000171661377,6.136670112609863,5222580.0,6.123824596405029
2011-06-21,6.196670055389404,6.076670169830322,6.196670055389404,6.176670074462891,4639527.0,6.163740634918213
2011-06-22,6.25,6.073329925537109,6.139999866485596,6.143330097198486,4219767.0,6.1304707527160645
2011-06-23,6.309999942779541,6.106669902801514,6.163330078125,6.269999980926514,7012350.0,6.256875038146973
2011-06-24,6.480000019073486,6.210000038146973,6.269999980926514,6.403329849243164,10757862.0,6.389925956726074
2011-06-27,6.496669769287109,6.376669883728027,6.446670055389404,6.456669807434082,6915894.0,6.443154335021973
2011-06-28,7.066669940948486,6.460000038146973,6.466670036315918,6.713329792022705,20609067.0,6.699276924133301
2011-06-29,6.716670036315918,6.483329772949219,6.61667013168335,6.493330001831055,10662816.0,6.479737758636475
2011-06-30,6.650000095367432,6.429999828338623,6.429999828338623,6.573329925537109,7306353.0,6.5595703125
2011-07-01,6.739999771118164,6.563330173492432,6.563330173492432,6.599999904632568,8807391.0,6.586184501647949
2011-07-04,6.889999866485596,6.630000114440918,6.630000114440918,6.809999942779541,15205275.0,6.795744895935059
2011-07-05,6.88332986831665,6.746669769287109,6.816669940948486,6.853330135345459,10471062.0,6.838984489440918
2011-07-06,7.019999980926514,6.793330192565918,6.816669940948486,6.976669788360596,15652452.0,6.962065696716309
2011-07-07,7.056670188903809,6.833330154418945,6.976669788360596,6.960000038146973,12866727.0,6.945430755615234
2011-07-08,6.956669807434082,6.773330211639404,6.949999809265137,6.886670112609863,9187866.0,6.872254371643066
2011-07-11,6.996669769287109,6.786670207977295,6.860000133514404,6.906670093536377,7849431.0,6.892212867736816
2011-07-12,6.880000114440918,6.61667013168335,6.826670169830322,6.626669883728027,12562800.0,6.612798690795898
2011-07-13,6.876669883728027,6.606669902801514,6.606669902801514,6.803329944610596,14679807.0,6.789088726043701
2011-07-14,7.110000133514404,6.86667013168335,6.86667013168335,7.023330211639404,29064747.0,7.0086283683776855
2011-07-15,7.123330116271973,6.903329849243164,6.953330039978027,7.103330135345459,17970114.0,7.088460922241211
2011-07-18,7.360000133514404,6.966670036315918,7.139999866485596,7.036670207977295,28628829.0,7.0219407081604
2011-07-19,7.320000171661377,7.039999961853027,7.066669940948486,7.306670188903809,30271341.0,7.291375637054443
2011-07-20,7.670000076293945,7.13332986831665,7.266670227050781,7.559999942779541,52965135.0,7.544175148010254
2011-07-21,7.773330211639404,7.400000095367432,7.590000152587891,7.496669769287109,38148681.0,7.480977535247803
2011-07-22,7.683330059051514,7.38332986831665,7.486670017242432,7.463329792022705,18533874.0,7.447707176208496
2011-07-25,7.566669940948486,7.050000190734863,7.466670036315918,7.099999904632568,24343638.0,7.085137844085693
2011-07-26,7.166669845581055,6.766670227050781,7.103330135345459,7.043330192565918,18071343.0,7.0285868644714355
2011-07-27,7.266670227050781,6.88332986831665,7.0,7.239999771118164,16774386.0,7.224844455718994
2011-07-28,7.179999828338623,6.933330059051514,7.150000095367432,7.003330230712891,14450199.0,6.988670349121094
2011-07-29,7.006669998168945,6.833330154418945,7.003330230712891,6.846670150756836,12090231.0,6.832338333129883
2011-08-01,7.03000020980835,6.869999885559082,6.903329849243164,6.983329772949219,7132482.0,6.968711853027344
2011-08-02,6.960000038146973,6.656670093536377,6.960000038146973,6.833330154418945,12193473.0,6.819026470184326
2011-08-03,6.960000038146973,6.753330230712891,6.789999961853027,6.903329849243164,9075954.0,6.888879299163818
2011-08-04,7.130000114440918,6.926670074462891,6.926670074462891,7.099999904632568,15713589.0,7.085137844085693
2011-08-05,7.153329849243164,6.676670074462891,6.833330154418945,7.093329906463623,14033088.0,7.078481674194336
2011-08-08,7.440000057220459,6.726669788360596,7.010000228881836,7.25,37240956.0,7.234823703765869
2011-08-09,7.159999847412109,6.766670227050781,7.0,7.039999961853027,18683394.0,7.02526330947876
2011-08-10,7.376669883728027,7.083330154418945,7.103330135345459,7.276669979095459,26000202.0,7.261437892913818
2011-08-18,7.666669845581055,7.126669883728027,7.566669940948486,7.203330039978027,37847451.0,7.188251495361328
2011-08-19,7.333330154418945,6.916669845581055,7.033329963684082,6.943329811096191,18636456.0,6.92879581451416
2011-08-22,6.960000038146973,6.699999809265137,6.86667013168335,6.723330020904541,10822434.0,6.709256172180176
2011-08-23,6.840000152587891,6.746669769287109,6.75,6.803329944610596,7566828.0,6.789088726043701
2011-08-24,6.86667013168335,6.553329944610596,6.816669940948486,6.570000171661377,15085935.0,6.556247711181641
2011-08-25,6.723330020904541,6.476669788360596,6.523330211639404,6.670000076293945,11464830.0,6.656038284301758
2011-08-26,6.75,6.599999904632568,6.63332986831665,6.703330039978027,6273801.0,6.689298152923584
2011-08-29,6.730000019073486,6.573329925537109,6.666669845581055,6.610000133514404,6360933.0,6.596163749694824
2011-08-30,6.710000038146973,6.533329963684082,6.650000095367432,6.556670188903809,7373385.0,6.542945384979248
2011-08-31,6.623330116271973,6.480000019073486,6.599999904632568,6.53000020980835,5232159.0,6.516331195831299
2011-09-01,6.63332986831665,6.5,6.5,6.526669979095459,3715680.0,6.513008117675781
2011-09-02,6.583330154418945,6.456669807434082,6.5,6.463329792022705,3962271.0,6.449800491333008
2011-09-05,6.453330039978027,6.193329811096191,6.38332986831665,6.210000038146973,6446007.0,6.197000980377197
2011-09-06,6.266670227050781,6.0,6.216670036315918,6.130000114440918,5287305.0,6.117168426513672
2011-09-07,6.256669998168945,6.033329963684082,6.150000095367432,6.226669788360596,6725901.0,6.2136359214782715
2011-09-08,6.246669769287109,5.949999809265137,6.239999771118164,5.966670036315918,11146884.0,5.9541802406311035
2011-09-13,5.756669998168945,5.590000152587891,5.626669883728027,5.603330135345459,12079467.0,5.5916008949279785
2011-09-14,5.693329811096191,5.426670074462891,5.61667013168335,5.550000190734863,9113499.0,5.538382530212402
2011-09-15,5.593329906463623,5.483329772949219,5.559999942779541,5.543330192565918,7966974.0,5.531726360321045
2011-09-16,5.583330154418945,5.433330059051514,5.543330192565918,5.466670036315918,6614205.0,5.455226898193359
2011-09-19,5.483329772949219,5.400000095367432,5.440000057220459,5.409999847412109,4756059.0,5.398675441741943
2011-09-20,5.429999828338623,5.266670227050781,5.429999828338623,5.389999866485596,5318850.0,5.378717422485352
2011-09-21,5.593329906463623,5.36667013168335,5.389999866485596,5.566669940948486,7956525.0,5.555017471313477
2011-09-22,5.566669940948486,5.326670169830322,5.5,5.336669921875,7238244.0,5.325499057769775
2011-09-23,5.28000020980835,5.173329830169678,5.243330001831055,5.210000038146973,7973385.0,5.199094295501709
2011-09-26,5.223330020904541,4.933330059051514,5.13332986831665,4.980000019073486,8181474.0,4.96957540512085
2011-09-27,5.066669940948486,4.88332986831665,5.053329944610596,4.983329772949219,7596612.0,4.972898483276367
2011-09-28,5.093329906463623,4.853330135345459,5.016670227050781,4.863329887390137,7082742.0,4.853149890899658
2011-09-29,4.846670150756836,4.723330020904541,4.800000190734863,4.766670227050781,6476100.0,4.756692409515381
2011-09-30,4.896669864654541,4.75,4.789999961853027,4.846670150756836,6063585.0,4.836524963378906
2011-10-10,4.906670093536377,4.730000019073486,4.906670093536377,4.809999942779541,4781901.0,4.799931526184082
2011-10-11,4.993330001831055,4.820000171661377,4.960000038146973,4.929999828338623,8360949.0,4.919680118560791
2011-10-12,5.13332986831665,4.860000133514404,4.896669864654541,5.103330135345459,13276227.0,5.092647552490234
2011-10-13,5.179999828338623,5.066669940948486,5.113329887390137,5.166669845581055,9526158.0,5.15585470199585
2011-10-14,5.159999847412109,5.036670207977295,5.150000095367432,5.059999942779541,5702319.0,5.049407958984375
2011-10-17,5.126669883728027,4.980000019073486,5.059999942779541,5.0,6513936.0,4.9895339012146
2011-10-18,4.946670055389404,4.710000038146973,4.903329849243164,4.71999979019165,8620125.0,4.710119724273682
2011-10-19,4.786670207977295,4.650000095367432,4.753330230712891,4.726669788360596,5382927.0,4.716775894165039
2011-10-20,4.776669979095459,4.559999942779541,4.716670036315918,4.586669921875,5753304.0,4.57706880569458
2011-10-21,4.653329849243164,4.553329944610596,4.583330154418945,4.639999866485596,4191540.0,4.630287170410156
2011-10-24,4.796669960021973,4.613329887390137,4.699999809265137,4.746669769287109,9054501.0,4.736733913421631
2011-10-25,5.0,4.699999809265137,4.769999980926514,4.933330059051514,12017778.0,4.923003196716309
2011-10-26,5.159999847412109,4.903329849243164,4.920000076293945,5.083330154418945,18691149.0,5.072689533233643
2011-10-27,5.11667013168335,4.96999979019165,5.066669940948486,4.993330001831055,10579497.0,4.982877731323242
2011-10-28,5.130000114440918,5.0,5.083330154418945,5.099999904632568,14438211.0,5.089324474334717
2011-10-31,5.119999885559082,5.016670227050781,5.066669940948486,5.090000152587891,9502842.0,5.079345703125
2011-11-01,5.21999979019165,5.013329982757568,5.036670207977295,5.159999847412109,16915083.0,5.149198532104492
2011-11-02,5.423329830169678,5.036670207977295,5.070000171661377,5.403329849243164,19785900.0,5.392019271850586
2011-11-03,5.563330173492432,5.343329906463623,5.460000038146973,5.363329887390137,22111926.0,5.352103233337402
2011-11-04,5.480000019073486,5.360000133514404,5.436669826507568,5.46999979019165,13763193.0,5.458549499511719
2011-11-07,5.566669940948486,5.413330078125,5.416669845581055,5.460000038146973,11200866.0,5.448570728302002
2011-11-08,5.526669979095459,5.293330192565918,5.466670036315918,5.323329925537109,11106447.0,5.3121867179870605
2011-11-09,5.389999866485596,5.21999979019165,5.326670169830322,5.38332986831665,10815069.0,5.372061252593994
2011-11-10,5.333330154418945,5.196670055389404,5.273330211639404,5.203330039978027,6990921.0,5.192438125610352
2011-11-11,5.260000228881836,5.156670093536377,5.203330039978027,5.206669807434082,6511086.0,5.195770740509033
2011-11-14,5.396669864654541,5.236670017242432,5.236670017242432,5.380000114440918,8729688.0,5.368738174438477
2011-11-15,5.493330001831055,5.333330154418945,5.369999885559082,5.463329792022705,10539609.0,5.4518938064575195
2011-11-16,5.489999771118164,5.25,5.460000038146973,5.286670207977295,10798896.0,5.275603771209717
2011-11-17,5.323329925537109,5.203330039978027,5.309999942779541,5.230000019073486,5048508.0,5.219052314758301
2011-11-18,5.233329772949219,5.003330230712891,5.173329830169678,5.059999942779541,7282989.0,5.049407958984375
2011-11-21,5.119999885559082,4.936669826507568,4.960000038146973,5.093329906463623,4494498.0,5.082668304443359
2011-11-22,5.099999904632568,4.966670036315918,5.026669979095459,5.066669940948486,5055711.0,5.056064128875732
2011-11-23,5.11667013168335,5.036670207977295,5.066669940948486,5.059999942779541,4976343.0,5.049407958984375
2011-11-24,5.096670150756836,4.933330059051514,5.026669979095459,5.046669960021973,4992813.0,5.036106109619141
2011-11-25,5.099999904632568,4.966670036315918,5.03000020980835,5.039999961853027,5619780.0,5.029449939727783
2011-11-28,5.543330192565918,5.059999942779541,5.059999942779541,5.543330192565918,21827052.0,5.531726360321045
2011-11-29,5.963329792022705,5.626669883728027,5.706669807434082,5.78000020980835,51981531.0,5.767901420593262
2011-11-30,6.196670055389404,5.703330039978027,5.733329772949219,5.893330097198486,61038084.0,5.880993843078613
2011-12-01,6.329999923706055,6.006669998168945,6.066669940948486,6.196670055389404,52298901.0,6.183698654174805
2011-12-02,6.400000095367432,5.846670150756836,6.139999866485596,5.909999847412109,55408227.0,5.8976287841796875
2011-12-05,5.86667013168335,5.599999904632568,5.836669921875,5.743330001831055,33688206.0,5.731307506561279
2011-12-06,5.783329963684082,5.523330211639404,5.71999979019165,5.773330211639404,28916688.0,5.761245250701904
2011-12-07,5.760000228881836,5.533329963684082,5.703330039978027,5.646669864654541,27318489.0,5.634850025177002
2011-12-08,5.783329963684082,5.400000095367432,5.599999904632568,5.739999771118164,34986501.0,5.727984428405762
2011-12-09,5.693329811096191,5.53000020980835,5.61667013168335,5.533329963684082,16460043.0,5.52174711227417
2011-12-12,5.53000020980835,5.173329830169678,5.53000020980835,5.216670036315918,19934688.0,5.205749988555908
2011-12-13,5.099999904632568,4.696670055389404,5.086669921875,4.723330020904541,30743796.0,4.713442802429199
2011-12-14,4.823329925537109,4.603330135345459,4.656670093536377,4.736670017242432,17331969.0,4.726755142211914
2011-12-15,4.796669960021973,4.553329944610596,4.639999866485596,4.690000057220459,17316420.0,4.680182456970215
2011-12-16,4.903329849243164,4.653329849243164,4.679999828338623,4.896669864654541,18618948.0,4.886419773101807
2011-12-19,4.88332986831665,4.696670055389404,4.88332986831665,4.833330154418945,13424790.0,4.823212623596191
2011-12-20,5.173329830169678,4.766670227050781,4.766670227050781,5.03000020980835,28080486.0,5.019471168518066
2011-12-21,5.13332986831665,4.829999923706055,5.053329944610596,4.833330154418945,16403655.0,4.823212623596191
2011-12-22,4.773330211639404,4.36667013168335,4.730000019073486,4.710000038146973,15262806.0,4.700140953063965
2011-12-23,4.846670150756836,4.583330154418945,4.699999809265137,4.836669921875,11472852.0,4.826545715332031
2011-12-26,4.876669883728027,4.673329830169678,4.783329963684082,4.699999809265137,7574769.0,4.69016170501709
2011-12-27,4.663330078125,4.476669788360596,4.656670093536377,4.483329772949219,8644575.0,4.473945140838623
2011-12-28,4.480000019073486,4.25,4.433330059051514,4.346670150756836,10461903.0,4.337571620941162
2011-12-29,4.36667013168335,4.253330230712891,4.253330230712891,4.269999980926514,9843813.0,4.261061668395996
2011-12-30,4.400000095367432,4.286670207977295,4.323329925537109,4.329999923706055,6894249.0,4.32093620300293
2012-01-04,4.460000038146973,4.173329830169678,4.393330097198486,4.216670036315918,7022607.0,4.20784330368042
2012-01-05,4.196670055389404,3.7966699600219727,4.153329849243164,3.7966699600219727,14248428.0,3.788722515106201
2012-01-06,3.7899999618530273,3.476670026779175,3.716670036315918,3.7533299922943115,17617932.0,3.7454733848571777
2012-01-09,3.983330011367798,3.5999999046325684,3.6966700553894043,3.9366700649261475,13341168.0,3.92842960357666
2012-01-10,3.9366700649261475,3.9366700649261475,3.9366700649261475,3.9366700649261475,0.0,3.92842960357666
2012-01-11,4.329999923706055,4.193329811096191,4.196670055389404,4.329999923706055,27288030.0,4.32093620300293
2012-01-12,4.460000038146973,4.21999979019165,4.460000038146973,4.360000133514404,36052707.0,4.3508734703063965
2012-01-13,4.5,4.25,4.333330154418945,4.376669883728027,29839362.0,4.367508411407471
2012-01-16,4.309999942779541,3.950000047683716,4.266670227050781,3.9533300399780273,16871853.0,3.945054769515991
2012-01-17,4.323329925537109,3.9000000953674316,3.9000000953674316,4.306670188903809,17478324.0,4.29765510559082
2012-01-18,4.446670055389404,4.136670112609863,4.303329944610596,4.186669826507568,16763376.0,4.177906036376953
2012-01-19,4.5,4.086669921875,4.136670112609863,4.423329830169678,21266133.0,4.4140706062316895
2012-01-20,4.463329792022705,4.236670017242432,4.463329792022705,4.373330116271973,14379225.0,4.364175796508789
2012-01-30,4.666669845581055,4.406670093536377,4.463329792022705,4.416669845581055,20298876.0,4.407424449920654
2012-01-31,4.483329772949219,4.336669921875,4.36667013168335,4.429999828338623,8662515.0,4.420726776123047
2012-02-01,4.480000019073486,4.239999771118164,4.429999828338623,4.289999961853027,10624542.0,4.281019687652588
2012-02-02,4.363329887390137,4.246669769287109,4.326670169830322,4.360000133514404,7827921.0,4.3508734703063965
2012-02-03,4.456669807434082,4.336669921875,4.363329887390137,4.409999847412109,10558626.0,4.400768756866455
2012-02-06,4.483329772949219,4.356669902801514,4.38332986831665,4.409999847412109,11252289.0,4.400768756866455
2012-02-07,4.373330116271973,4.196670055389404,4.36667013168335,4.269999980926514,12219042.0,4.261061668395996
2012-02-08,4.483329772949219,4.253330230712891,4.253330230712891,4.476669788360596,17723940.0,4.467298984527588
2012-02-09,4.603330135345459,4.403329849243164,4.466670036315918,4.533329963684082,22057884.0,4.523840427398682
2012-02-10,4.713329792022705,4.463329792022705,4.599999904632568,4.53000020980835,17127849.0,4.520517826080322
2012-02-13,4.796669960021973,4.440000057220459,4.46999979019165,4.746669769287109,29914179.0,4.736733913421631
2012-02-14,4.730000019073486,4.610000133514404,4.703330039978027,4.659999847412109,15825027.0,4.650245189666748
2012-02-15,4.723330020904541,4.573329925537109,4.613329887390137,4.703330039978027,15741099.0,4.693484783172607
2012-02-16,4.723330020904541,4.573329925537109,4.716670036315918,4.63332986831665,13166088.0,4.623631000518799
2012-02-17,4.856669902801514,4.583330154418945,4.61667013168335,4.826670169830322,29916675.0,4.8165669441223145
2012-02-20,4.949999809265137,4.699999809265137,4.86667013168335,4.789999961853027,27118005.0,4.779973030090332
2012-02-21,4.820000171661377,4.650000095367432,4.746669769287109,4.800000190734863,17007651.0,4.789952754974365
2012-02-22,4.900000095367432,4.783329963684082,4.833330154418945,4.849999904632568,18685224.0,4.839847564697266
2012-02-23,4.996669769287109,4.803329944610596,4.849999904632568,4.976669788360596,26569860.0,4.966252326965332
2012-02-24,4.986670017242432,4.886670112609863,4.946670055389404,4.983329772949219,20802999.0,4.972898483276367
2012-02-27,5.066669940948486,4.909999847412109,4.983329772949219,4.929999828338623,22709559.0,4.919680118560791
2012-02-28,4.900000095367432,4.756669998168945,4.900000095367432,4.800000190734863,15643770.0,4.789952754974365
2012-02-29,4.929999828338623,4.766670227050781,4.796669960021973,4.809999942779541,13170240.0,4.799931526184082
2012-03-01,4.773330211639404,4.659999847412109,4.703330039978027,4.723330020904541,11217561.0,4.713442802429199
2012-03-02,4.813330173492432,4.716670036315918,4.716670036315918,4.806670188903809,11655510.0,4.7966084480285645
2012-03-05,4.806670188903809,4.806670188903809,4.806670188903809,4.806670188903809,0.0,4.7966084480285645
2012-03-06,4.786670207977295,4.623330116271973,4.786670207977295,4.746669769287109,12710091.0,4.736733913421631
2012-03-07,4.726669788360596,4.650000095367432,4.676670074462891,4.666669845581055,9033396.0,4.6569013595581055
2012-03-08,4.789999961853027,4.653329849243164,4.653329849243164,4.75,8594385.0,4.740056991577148
2012-03-09,4.846670150756836,4.753330230712891,4.753330230712891,4.820000171661377,10054182.0,4.809910774230957
2012-03-12,4.949999809265137,4.836669921875,4.893330097198486,4.923329830169678,19026264.0,4.913023948669434
2012-03-13,4.943329811096191,4.88332986831665,4.900000095367432,4.933330059051514,11851110.0,4.923003196716309
2012-03-14,5.046669960021973,4.606669902801514,4.966670036315918,4.673329830169678,24793923.0,4.663547515869141
2012-03-15,4.699999809265137,4.496669769287109,4.676670074462891,4.613329887390137,13527438.0,4.603672981262207
2012-03-16,4.693329811096191,4.550000190734863,4.63332986831665,4.673329830169678,9465768.0,4.663547515869141
2012-03-19,4.766670227050781,4.599999904632568,4.670000076293945,4.760000228881836,11022450.0,4.750036239624023
2012-03-20,4.763329982757568,4.603330135345459,4.763329982757568,4.623330116271973,8473188.0,4.613652229309082
2012-03-21,4.78000020980835,4.626669883728027,4.666669845581055,4.673329830169678,11489760.0,4.663547515869141
2012-03-22,4.733329772949219,4.573329925537109,4.683330059051514,4.619999885559082,11665503.0,4.6103291511535645
2012-03-23,4.646669864654541,4.323329925537109,4.576670169830322,4.333330154418945,20288688.0,4.324259281158447
2012-03-26,4.393330097198486,4.253330230712891,4.336669921875,4.263329982757568,6484659.0,4.254405975341797
2012-03-27,4.340000152587891,4.266670227050781,4.293330192565918,4.286670207977295,7352496.0,4.2776970863342285
2012-03-28,4.320000171661377,3.9966700077056885,4.293330192565918,4.026669979095459,10833453.0,4.018240928649902
2012-03-29,4.043330192565918,3.799999952316284,4.043330192565918,3.8299999237060547,13017699.0,3.8219828605651855
2012-03-30,4.126669883728027,3.7633299827575684,3.836669921875,4.103330135345459,12813108.0,4.094740867614746
2012-04-05,4.193329811096191,3.9533300399780273,4.0,4.146669864654541,15487038.0,4.1379899978637695
2012-04-06,4.559999942779541,4.103330135345459,4.103330135345459,4.559999942779541,30724506.0,4.550454616546631
2012-04-09,4.786670207977295,4.486670017242432,4.610000133514404,4.696670055389404,36163755.0,4.686838626861572
2012-04-10,4.693329811096191,4.453330039978027,4.666669845581055,4.656670093536377,28334454.0,4.646922588348389
2012-04-11,4.746669769287109,4.5,4.576670169830322,4.706669807434082,29236230.0,4.696817398071289
2012-04-12,4.849999904632568,4.566669940948486,4.670000076293945,4.836669921875,36687147.0,4.826545715332031
2012-04-13,4.880000114440918,4.726669788360596,4.840000152587891,4.793330192565918,22118703.0,4.783296585083008
2012-04-16,4.703330039978027,4.599999904632568,4.703330039978027,4.606669902801514,20046876.0,4.597026824951172
2012-04-17,4.730000019073486,4.566669940948486,4.623330116271973,4.596670150756836,24287169.0,4.587048053741455
2012-04-18,4.786670207977295,4.550000190734863,4.550000190734863,4.756669998168945,29205129.0,4.746713161468506
2012-04-19,4.763329982757568,4.636670112609863,4.746669769287109,4.679999828338623,17078394.0,4.67020320892334
2012-04-20,4.679999828338623,4.679999828338623,4.679999828338623,4.679999828338623,0.0,4.67020320892334
2012-04-23,4.796669960021973,4.610000133514404,4.723330020904541,4.63332986831665,24661122.0,4.623631000518799
2012-04-24,4.63332986831665,4.333330154418945,4.590000152587891,4.503330230712891,20164176.0,4.493903636932373
2012-04-25,4.593329906463623,4.460000038146973,4.473330020904541,4.550000190734863,13199190.0,4.540475845336914
2012-04-26,4.599999904632568,4.426670074462891,4.556670188903809,4.440000057220459,16156566.0,4.430706024169922
2012-04-27,4.46999979019165,4.343329906463623,4.429999828338623,4.356669902801514,11381928.0,4.347550392150879
2012-05-02,4.526669979095459,4.226669788360596,4.373330116271973,4.446670055389404,30441810.0,4.437362194061279
2012-05-03,4.493330001831055,4.38332986831665,4.400000095367432,4.456669807434082,12461466.0,4.447340965270996
2012-05-04,4.53000020980835,4.420000076293945,4.449999809265137,4.5,17178474.0,4.4905805587768555
2012-05-07,4.949999809265137,4.453330039978027,4.486670017242432,4.949999809265137,57285702.0,4.939638137817383
2012-05-08,5.283329963684082,5.03000020980835,5.119999885559082,5.233329772949219,94564989.0,5.22237491607666
2012-05-09,5.163330078125,5.010000228881836,5.13332986831665,5.043330192565918,46825566.0,5.032773017883301
2012-05-10,5.143330097198486,4.963329792022705,5.043330192565918,5.003330230712891,38123292.0,4.992856979370117
2012-05-11,4.996669769287109,4.800000190734863,4.966670036315918,4.863329887390137,38126550.0,4.853149890899658
2012-05-14,4.956669807434082,4.789999961853027,4.896669864654541,4.86667013168335,44739207.0,4.856482982635498
2012-05-15,5.0,4.789999961853027,4.813330173492432,4.993330001831055,41301747.0,4.982877731323242
2012-05-16,5.039999961853027,4.659999847412109,4.966670036315918,4.710000038146973,53284509.0,4.700140953063965
2012-05-17,4.756669998168945,4.516670227050781,4.676670074462891,4.723330020904541,36042417.0,4.713442802429199
2012-05-18,4.71999979019165,4.526669979095459,4.676670074462891,4.546669960021973,24316671.0,4.5371527671813965
2012-05-21,4.760000228881836,4.526669979095459,4.546669960021973,4.693329811096191,26624562.0,4.683505535125732
2012-05-22,4.900000095367432,4.690000057220459,4.710000038146973,4.856669902801514,34379796.0,4.846503734588623
2012-05-23,4.806670188903809,4.63332986831665,4.783329963684082,4.726669788360596,26136195.0,4.716775894165039
2012-05-24,4.880000114440918,4.666669845581055,4.686669826507568,4.840000152587891,31724916.0,4.829868793487549
2012-05-25,4.833330154418945,4.613329887390137,4.800000190734863,4.63332986831665,26948007.0,4.623631000518799
2012-05-28,4.650000095367432,4.406670093536377,4.553329944610596,4.630000114440918,25983822.0,4.6203083992004395
2012-05-29,4.766670227050781,4.576670169830322,4.603330135345459,4.733329772949219,23535198.0,4.723421573638916
2012-05-30,4.833330154418945,4.663330078125,4.713329792022705,4.826670169830322,25111764.0,4.8165669441223145
2012-05-31,4.86667013168335,4.739999771118164,4.789999961853027,4.753330230712891,21940944.0,4.743380069732666
2012-06-01,4.880000114440918,4.730000019073486,4.730000019073486,4.796669960021973,21052101.0,4.7866291999816895
2012-06-04,5.053329944610596,4.843329906463623,4.843329906463623,4.896669864654541,59370813.0,4.886419773101807
2012-06-05,4.88332986831665,4.673329830169678,4.843329906463623,4.730000019073486,28632726.0,4.720098972320557
2012-06-06,5.056670188903809,4.730000019073486,4.730000019073486,4.963329792022705,56415156.0,4.952940464019775
2012-06-07,5.066669940948486,4.906670093536377,5.013329982757568,5.039999961853027,49594983.0,5.029449939727783
2012-06-08,5.006669998168945,4.873330116271973,4.996669769287109,4.940000057220459,33927261.0,4.929659366607666
2012-06-11,5.159999847412109,4.920000076293945,4.920000076293945,5.093329906463623,43972089.0,5.082668304443359
2012-06-12,5.053329944610596,4.900000095367432,5.053329944610596,4.963329792022705,27931986.0,4.952940464019775
2012-06-13,5.023330211639404,4.853330135345459,4.966670036315918,4.993330001831055,30368775.0,4.982877731323242
2012-06-14,5.026669979095459,4.840000152587891,4.953330039978027,4.846670150756836,25309323.0,4.836524963378906
2012-06-15,4.913330078125,4.726669788360596,4.843329906463623,4.789999961853027,20637315.0,4.779973030090332
2012-06-18,4.906670093536377,4.793330192565918,4.800000190734863,4.893330097198486,15146322.0,4.883087158203125
2012-06-19,4.886670112609863,4.769999980926514,4.88332986831665,4.776669979095459,16823235.0,4.766671180725098
2012-06-20,4.846670150756836,4.769999980926514,4.78000020980835,4.776669979095459,9820665.0,4.766671180725098
2012-06-21,4.75,4.553329944610596,4.75,4.576670169830322,23245989.0,4.567090034484863
2012-06-25,4.526669979095459,4.333330154418945,4.523330211639404,4.343329906463623,16258275.0,4.334238052368164
2012-06-26,4.496669769287109,4.283329963684082,4.326670169830322,4.440000057220459,13364517.0,4.430706024169922
2012-06-27,4.550000190734863,4.38332986831665,4.463329792022705,4.449999809265137,10642065.0,4.440684795379639
2012-06-28,4.5,4.316669940948486,4.453330039978027,4.336669921875,9345813.0,4.327592372894287
2012-06-29,4.409999847412109,4.239999771118164,4.266670227050781,4.386670112609863,10033554.0,4.377487659454346
2012-07-02,4.556670188903809,4.433330059051514,4.433330059051514,4.5,15197748.0,4.4905805587768555
2012-07-03,4.603330135345459,4.460000038146973,4.543330192565918,4.533329963684082,16459128.0,4.523840427398682
2012-07-04,4.699999809265137,4.566669940948486,4.573329925537109,4.586669921875,18644247.0,4.57706880569458
2012-07-05,4.559999942779541,4.400000095367432,4.553329944610596,4.453330039978027,12858966.0,4.444007873535156
2012-07-06,4.626669883728027,4.406670093536377,4.486670017242432,4.599999904632568,12664200.0,4.590371131896973
2012-07-09,4.833330154418945,4.510000228881836,4.559999942779541,4.676670074462891,39281373.0,4.6668806076049805
2012-07-10,4.773330211639404,4.63332986831665,4.663330078125,4.71999979019165,15212058.0,4.710119724273682
2012-07-11,4.793330192565918,4.659999847412109,4.713329792022705,4.789999961853027,15758097.0,4.779973030090332
2012-07-12,4.856669902801514,4.733329772949219,4.783329963684082,4.829999923706055,21377214.0,4.819889545440674
2012-07-13,5.053329944610596,4.809999942779541,4.833330154418945,4.966670036315918,36093141.0,4.956273555755615
2012-07-16,5.016670227050781,4.786670207977295,4.953330039978027,4.796669960021973,27935667.0,4.7866291999816895
2012-07-17,4.983329772949219,4.746669769287109,4.760000228881836,4.973330020904541,20816076.0,4.96291971206665
2012-07-18,5.059999942779541,4.833330154418945,4.946670055389404,5.026669979095459,20811918.0,5.016148090362549
2012-07-19,5.083330154418945,4.933330059051514,4.989999771118164,4.973330020904541,20353104.0,4.96291971206665
2012-07-20,5.03000020980835,4.869999885559082,4.960000038146973,5.019999980926514,17962521.0,5.009491920471191
2012-07-23,5.019999980926514,4.873330116271973,5.0,5.0,16516716.0,4.9895339012146
2012-07-24,5.019999980926514,4.833330154418945,4.936669826507568,4.949999809265137,15135450.0,4.939638137817383
2012-07-25,4.960000038146973,4.78000020980835,4.900000095367432,4.783329963684082,11152932.0,4.773317337036133
2012-07-26,4.963329792022705,4.786670207977295,4.786670207977295,4.900000095367432,20183739.0,4.889743328094482
2012-07-27,4.966670036315918,4.829999923706055,4.903329849243164,4.949999809265137,13734387.0,4.939638137817383
2012-07-30,4.980000019073486,4.886670112609863,4.956669807434082,4.916669845581055,9899358.0,4.906377792358398
2012-07-31,4.900000095367432,4.46999979019165,4.900000095367432,4.566669940948486,16396482.0,4.557110786437988
2012-08-01,4.726669788360596,4.5,4.5,4.683330059051514,10220772.0,4.673526763916016
2012-08-02,4.783329963684082,4.646669864654541,4.683330059051514,4.773330211639404,8273739.0,4.763338565826416
2012-08-03,4.863329887390137,4.75,4.75,4.853330135345459,7399665.0,4.843170642852783
2012-08-06,5.050000190734863,4.806670188903809,4.853330135345459,4.993330001831055,12798600.0,4.982877731323242
2012-08-07,5.126669883728027,4.956669807434082,5.003330230712891,5.026669979095459,16285230.0,5.016148090362549
2012-08-08,5.193329811096191,4.940000057220459,5.0,5.143330097198486,22648215.0,5.132563591003418
2012-08-09,5.199999809265137,5.056670188903809,5.13332986831665,5.179999828338623,19058580.0,5.169156551361084
2012-08-10,5.166669845581055,5.039999961853027,5.150000095367432,5.106669902801514,13117095.0,5.095980167388916
2012-08-13,5.606669902801514,5.043330192565918,5.083330154418945,5.38332986831665,35342409.0,5.372061252593994
2012-08-14,5.766670227050781,5.336669921875,5.336669921875,5.679999828338623,38202774.0,5.668110370635986
2012-08-15,5.679999828338623,5.543330192565918,5.630000114440918,5.556670188903809,18993876.0,5.54503870010376
2012-08-16,5.653329849243164,5.486670017242432,5.546669960021973,5.586669921875,15498357.0,5.574975490570068
2012-08-17,5.856669902801514,5.553329944610596,5.599999904632568,5.699999809265137,25723737.0,5.688068389892578
2012-08-20,5.726669788360596,5.400000095367432,5.626669883728027,5.666669845581055,18578271.0,5.654808044433594
2012-08-21,5.756669998168945,5.583330154418945,5.63332986831665,5.636670112609863,17210526.0,5.624871253967285
2012-08-22,5.733329772949219,5.5,5.630000114440918,5.61667013168335,13576719.0,5.604913234710693
2012-08-23,6.179999828338623,5.570000171661377,5.599999904632568,6.139999866485596,41236401.0,6.127147197723389
2012-08-24,6.099999904632568,5.833330154418945,6.096670150756836,5.886670112609863,24331521.0,5.874347686767578
2012-08-27,6.066669940948486,5.699999809265137,5.783329963684082,5.706669807434082,19560276.0,5.694724082946777
2012-08-28,5.833330154418945,5.566669940948486,5.666669845581055,5.730000019073486,15838998.0,5.718005657196045
2012-08-29,5.736670017242432,5.590000152587891,5.699999809265137,5.679999828338623,10491795.0,5.668110370635986
2012-08-30,5.693329811096191,5.233329772949219,5.650000095367432,5.570000171661377,19021275.0,5.558340549468994
2012-08-31,5.579999923706055,5.433330059051514,5.503330230712891,5.453330039978027,7874229.0,5.441915035247803
2012-09-03,5.980000019073486,5.533329963684082,5.553329944610596,5.913330078125,26306412.0,5.900951862335205
2012-09-04,6.013329982757568,5.789999961853027,5.869999885559082,5.853330135345459,17633880.0,5.84107780456543
2012-09-05,6.083330154418945,5.793330192565918,5.833330154418945,5.923329830169678,20454729.0,5.910930633544922
2012-09-06,6.019999980926514,5.849999904632568,5.926670074462891,6.0,14187330.0,5.987440586090088
2012-09-07,6.199999809265137,5.946670055389404,6.066669940948486,6.046669960021973,29310057.0,6.034012794494629
2012-09-10,6.360000133514404,6.066669940948486,6.193329811096191,6.090000152587891,24332664.0,6.077252388000488
2012-09-11,6.11667013168335,5.863329887390137,6.033329963684082,6.003330230712891,12692259.0,5.9907636642456055
2012-09-12,6.190000057220459,5.936669826507568,6.066669940948486,6.03000020980835,10921005.0,6.017377853393555
2012-09-13,5.993330001831055,5.813330173492432,5.993330001831055,5.820000171661377,11623971.0,5.807817459106445
2012-09-14,6.216670036315918,5.893330097198486,6.11667013168335,5.946670055389404,21027123.0,5.934222221374512
2012-09-17,6.050000190734863,5.816669940948486,5.933330059051514,5.836669921875,12328746.0,5.8244524002075195
2012-09-18,5.926670074462891,5.599999904632568,5.766670227050781,5.806670188903809,13981017.0,5.794515132904053
2012-09-19,6.046669960021973,5.71999979019165,5.769999980926514,6.026669979095459,14702103.0,6.014054775238037
2012-09-20,6.003330230712891,5.659999847412109,6.0,5.666669845581055,15196107.0,5.654808044433594
2012-09-21,5.926670074462891,5.599999904632568,5.63332986831665,5.746669769287109,16913988.0,5.734640598297119
2012-09-24,5.723330020904541,5.426670074462891,5.656670093536377,5.686669826507568,13960767.0,5.6747660636901855
2012-09-25,5.686669826507568,5.550000190734863,5.626669883728027,5.623330116271973,5997159.0,5.61155891418457
2012-09-26,5.650000095367432,5.413330078125,5.623330116271973,5.429999828338623,6626421.0,5.418633460998535
2012-09-27,5.599999904632568,5.393330097198486,5.400000095367432,5.483329772949219,11164770.0,5.471851825714111
2012-09-28,5.703330039978027,5.533329963684082,5.539999961853027,5.699999809265137,12222030.0,5.688068389892578
2012-10-08,5.753330230712891,5.579999923706055,5.739999771118164,5.636670112609863,7881933.0,5.624871253967285
2012-10-09,5.88332986831665,5.599999904632568,5.599999904632568,5.863329887390137,12238905.0,5.8510565757751465
2012-10-10,6.0,5.833330154418945,6.0,5.886670112609863,9190260.0,5.874347686767578
2012-10-11,5.933330059051514,5.753330230712891,5.933330059051514,5.756669998168945,8062833.0,5.744619846343994
2012-10-12,5.889999866485596,5.716670036315918,5.766670227050781,5.840000152587891,7910532.0,5.827775478363037
2012-10-15,5.966670036315918,5.776669979095459,5.966670036315918,5.863329887390137,6952737.0,5.8510565757751465
2012-10-16,5.86667013168335,5.743330001831055,5.826670169830322,5.786670207977295,5273310.0,5.774557113647461
2012-10-17,5.960000038146973,5.773330211639404,5.960000038146973,5.783329963684082,9069819.0,5.771224021911621
2012-10-18,5.820000171661377,5.71999979019165,5.783329963684082,5.789999961853027,8281122.0,5.7778801918029785
2012-10-19,5.809999942779541,5.639999866485596,5.78000020980835,5.670000076293945,7252695.0,5.658131122589111
2012-10-22,5.659999847412109,5.466670036315918,5.606669902801514,5.61667013168335,8695761.0,5.604913234710693
2012-10-23,5.699999809265137,5.599999904632568,5.626669883728027,5.606669902801514,5743422.0,5.59493350982666
2012-10-24,5.619999885559082,5.526669979095459,5.550000190734863,5.613329887390137,4037733.0,5.601579666137695
2012-10-25,5.670000076293945,5.559999942779541,5.599999904632568,5.630000114440918,4569885.0,5.618215084075928
2012-10-26,5.650000095367432,5.423329830169678,5.630000114440918,5.433330059051514,6216126.0,5.421956539154053
2012-10-29,5.516670227050781,5.403329849243164,5.426670074462891,5.436669826507568,2383152.0,5.425289630889893
2012-10-30,5.523330211639404,5.436669826507568,5.466670036315918,5.513329982757568,3010701.0,5.501789093017578
2012-10-31,5.666669845581055,5.526669979095459,5.536670207977295,5.550000190734863,6456444.0,5.538382530212402
2012-11-01,5.730000019073486,5.533329963684082,5.553329944610596,5.63332986831665,10722045.0,5.621537685394287
2012-11-02,5.656670093536377,5.546669960021973,5.619999885559082,5.593329906463623,6370956.0,5.5816216468811035
2012-11-05,5.573329925537109,5.493330001831055,5.519999980926514,5.523330211639404,5715303.0,5.511768341064453
2012-11-06,5.550000190734863,5.409999847412109,5.5,5.453330039978027,4270992.0,5.441915035247803
2012-11-07,5.626669883728027,5.456669807434082,5.503330230712891,5.563330173492432,5983212.0,5.551684856414795
2012-11-08,5.519999980926514,5.296669960021973,5.486670017242432,5.346670150756836,6762708.0,5.33547830581665
2012-11-09,5.400000095367432,5.329999923706055,5.336669921875,5.353330135345459,3567105.0,5.3421244621276855
2012-11-12,5.503330230712891,5.36667013168335,5.36667013168335,5.460000038146973,5107887.0,5.448570728302002
2012-11-13,5.463329792022705,5.349999904632568,5.463329792022705,5.403329849243164,4306311.0,5.392019271850586
2012-11-14,5.449999809265137,5.25,5.416669845581055,5.433330059051514,4491258.0,5.421956539154053
2012-11-15,5.426670074462891,5.283329963684082,5.416669845581055,5.300000190734863,2218689.0,5.288906097412109
2012-11-16,5.346670150756836,5.25,5.303329944610596,5.289999961853027,2659446.0,5.278926849365234
2012-11-19,5.326670169830322,5.196670055389404,5.320000171661377,5.263329982757568,2750313.0,5.252312660217285
2012-11-20,5.293330192565918,5.199999809265137,5.260000228881836,5.263329982757568,2927940.0,5.252312660217285
2012-11-21,5.276669979095459,5.110000133514404,5.263329982757568,5.226669788360596,3263313.0,5.215729236602783
2012-11-22,5.236670017242432,5.136670112609863,5.21999979019165,5.190000057220459,2547216.0,5.179136276245117
2012-11-23,5.266670227050781,5.170000076293945,5.190000057220459,5.206669807434082,2650323.0,5.195770740509033
2012-11-26,5.380000114440918,5.223330020904541,5.223330020904541,5.320000171661377,5959467.0,5.308864116668701
2012-11-27,5.426670074462891,5.286670207977295,5.316669940948486,5.326670169830322,10056336.0,5.315520286560059
2012-11-28,5.320000171661377,5.010000228881836,5.320000171661377,5.036670207977295,6568902.0,5.026127338409424
2012-11-29,5.079999923706055,4.533329963684082,5.010000228881836,4.880000114440918,8371149.0,4.869784832000732
2012-11-30,5.223330020904541,4.733329772949219,4.75,5.193329811096191,8463183.0,5.182458877563477
2012-12-03,5.25,5.083330154418945,5.159999847412109,5.130000114440918,5066412.0,5.119261741638184
2012-12-04,5.156670093536377,5.0,5.130000114440918,5.059999942779541,5493813.0,5.049407958984375
2012-12-05,5.266670227050781,5.026669979095459,5.066669940948486,5.256669998168945,5653095.0,5.24566650390625
2012-12-06,5.293330192565918,5.163330078125,5.256669998168945,5.166669845581055,4606215.0,5.15585470199585
2012-12-07,5.283329963684082,5.156670093536377,5.166669845581055,5.28000020980835,4949325.0,5.268947601318359
2012-12-10,5.453330039978027,5.286670207977295,5.289999961853027,5.443329811096191,7204680.0,5.4319353103637695
2012-12-11,5.516670227050781,5.353330135345459,5.493330001831055,5.393330097198486,4415565.0,5.382040500640869
2012-12-12,5.460000038146973,5.320000171661377,5.389999866485596,5.460000038146973,5186169.0,5.448570728302002
2012-12-13,5.480000019073486,5.346670150756836,5.443329811096191,5.349999904632568,4326621.0,5.33880090713501
2012-12-14,5.63332986831665,5.333330154418945,5.349999904632568,5.626669883728027,12212541.0,5.61489200592041
2012-12-17,5.766670227050781,5.573329925537109,5.666669845581055,5.673329830169678,9885774.0,5.661454200744629
2012-12-18,5.793330192565918,5.623330116271973,5.699999809265137,5.673329830169678,8432598.0,5.661454200744629
2012-12-19,5.686669826507568,5.5,5.626669883728027,5.663330078125,6810417.0,5.651475429534912
2012-12-20,5.693329811096191,5.5,5.626669883728027,5.666669845581055,6194469.0,5.654808044433594
2012-12-21,6.233329772949219,5.86667013168335,5.86667013168335,6.119999885559082,40725540.0,6.107189178466797
2012-12-24,6.659999847412109,6.003330230712891,6.059999942779541,6.606669902801514,60886416.0,6.592840671539307
2012-12-25,6.826670169830322,6.486670017242432,6.566669940948486,6.703330039978027,34650099.0,6.689298152923584
2012-12-26,7.293330192565918,6.553329944610596,6.693329811096191,7.076670169830322,33987663.0,7.061856746673584
2012-12-27,7.586669921875,6.936669826507568,7.083330154418945,7.273330211639404,47712051.0,7.258105278015137
2012-12-28,7.53000020980835,7.13332986831665,7.273330211639404,7.28000020980835,32813298.0,7.264761447906494
2012-12-31,7.433330059051514,7.119999885559082,7.309999942779541,7.286670207977295,35173254.0,7.271417140960693
2013-01-04,7.266670227050781,6.993330001831055,7.233329772949219,7.173329830169678,27647700.0,7.158314228057861
2013-01-07,7.889999866485596,7.099999904632568,7.13332986831665,7.880000114440918,50073705.0,7.8635053634643555
2013-01-08,7.943329811096191,7.583330154418945,7.786670207977295,7.710000038146973,32471379.0,7.69386100769043
2013-01-09,7.699999809265137,7.480000019073486,7.599999904632568,7.626669883728027,18065262.0,7.610705375671387
2013-01-10,7.806670188903809,7.5,7.610000133514404,7.63332986831665,16908822.0,7.617351531982422
2013-01-11,7.746669769287109,7.266670227050781,7.63332986831665,7.289999961853027,19478652.0,7.274740219116211
2013-01-14,7.590000152587891,7.199999809265137,7.233329772949219,7.489999771118164,21441729.0,7.474321365356445
2013-01-15,7.596670150756836,7.386670112609863,7.466670036315918,7.433330059051514,20895411.0,7.4177703857421875
2013-01-16,7.766670227050781,7.440000057220459,7.5,7.663330078125,29245725.0,7.647288799285889
2013-01-17,7.730000019073486,7.433330059051514,7.536670207977295,7.550000190734863,14660247.0,7.534195899963379
2013-01-18,7.933330059051514,7.533329963684082,7.533329963684082,7.593329906463623,28348836.0,7.57743501663208
2013-01-21,7.583330154418945,7.283329963684082,7.583330154418945,7.373330116271973,26100552.0,7.357895851135254
2013-01-22,7.449999809265137,7.13332986831665,7.353330135345459,7.236670017242432,18920436.0,7.221521854400635
2013-01-23,7.243330001831055,6.889999866485596,7.203330039978027,7.063330173492432,19609233.0,7.048544883728027
2013-01-24,7.099999904632568,6.833330154418945,7.046669960021973,6.943329811096191,17110494.0,6.92879581451416
2013-01-25,7.053329944610596,6.843329906463623,6.923329830169678,6.989999771118164,12372351.0,6.975368022918701
2013-01-28,7.159999847412109,6.943329811096191,6.943329811096191,7.143330097198486,15248115.0,7.128377437591553
2013-01-29,7.429999828338623,7.143330097198486,7.143330097198486,7.283329963684082,22978872.0,7.2680840492248535
2013-01-30,7.386670112609863,7.126669883728027,7.300000190734863,7.166669845581055,14552724.0,7.151668071746826
2013-01-31,7.333330154418945,6.966670036315918,7.199999809265137,7.323329925537109,13910007.0,7.308000087738037
2013-02-01,7.273330211639404,7.11667013168335,7.239999771118164,7.130000114440918,11060400.0,7.11507511138916
2013-02-04,7.190000057220459,6.533329963684082,7.130000114440918,6.826670169830322,25351914.0,6.812380313873291
2013-02-05,6.886670112609863,6.666669845581055,6.766670227050781,6.876669883728027,9012054.0,6.862275123596191
2013-02-06,6.980000019073486,6.873330116271973,6.929999828338623,6.889999866485596,8293563.0,6.875577449798584
2013-02-07,6.940000057220459,6.840000152587891,6.886670112609863,6.893330097198486,5641683.0,6.878900527954102
2013-02-08,7.21999979019165,6.849999904632568,6.889999866485596,7.183330059051514,12433764.0,7.168293476104736
2013-02-18,7.286670207977295,7.033329963684082,7.166669845581055,7.186669826507568,9954696.0,7.171626091003418
2013-02-19,7.186669826507568,6.956669807434082,7.186669826507568,7.0,6080517.0,6.985347270965576
2013-02-20,7.083330154418945,6.86667013168335,7.033329963684082,7.010000228881836,7468275.0,6.995326519012451
2013-02-21,6.963329792022705,6.793330192565918,6.963329792022705,6.823329925537109,8017182.0,6.809046745300293
2013-02-22,7.420000076293945,6.800000190734863,6.813330173492432,7.343329906463623,28016655.0,7.327958583831787
2013-02-25,7.623330116271973,7.303329944610596,7.346670150756836,7.489999771118164,22936968.0,7.474321365356445
2013-02-26,8.170000076293945,7.726669788360596,7.726669788360596,7.789999961853027,44367900.0,7.773693561553955
2013-02-27,7.933330059051514,7.626669883728027,7.786670207977295,7.853330135345459,17661462.0,7.836891174316406
2013-02-28,8.056670188903809,7.793330192565918,8.0,7.896669864654541,19313634.0,7.88014030456543
2013-03-01,7.900000095367432,7.586669921875,7.900000095367432,7.71999979019165,24498312.0,7.7038397789001465
2013-03-04,7.676670074462891,7.266670227050781,7.670000076293945,7.429999828338623,30022785.0,7.414446830749512
2013-03-05,7.489999771118164,7.266670227050781,7.36667013168335,7.309999942779541,23497053.0,7.294698238372803
2013-03-06,7.583330154418945,7.326670169830322,7.36667013168335,7.480000019073486,27907347.0,7.4643425941467285
2013-03-07,7.480000019073486,7.070000171661377,7.480000019073486,7.159999847412109,21744714.0,7.145011901855469
2013-03-08,7.28000020980835,7.070000171661377,7.193329811096191,7.173329830169678,10965183.0,7.158314228057861
2013-03-11,7.526669979095459,7.173329830169678,7.183330059051514,7.463329792022705,21443106.0,7.447707176208496
2013-03-12,7.516670227050781,7.090000152587891,7.466670036315918,7.179999828338623,17216304.0,7.164970397949219
2013-03-13,7.13332986831665,6.940000057220459,7.13332986831665,7.063330173492432,6998760.0,7.048544883728027
2013-03-14,7.150000095367432,6.993330001831055,6.993330001831055,7.056670188903809,6002154.0,7.041898727416992
2013-03-15,7.269999980926514,6.933330059051514,7.010000228881836,7.166669845581055,9664617.0,7.151668071746826
2013-03-18,7.159999847412109,6.880000114440918,7.0,7.043330192565918,13069002.0,7.0285868644714355
2013-03-19,7.050000190734863,6.766670227050781,7.0,6.853330135345459,13229253.0,6.838984489440918
2013-03-20,7.063330173492432,6.800000190734863,6.88332986831665,7.019999980926514,14661726.0,7.005305290222168
2013-03-21,7.263329982757568,7.019999980926514,7.050000190734863,7.179999828338623,16805745.0,7.164970397949219
2013-03-22,7.420000076293945,7.110000133514404,7.186669826507568,7.416669845581055,18279501.0,7.401144981384277
2013-03-25,7.583330154418945,7.316669940948486,7.440000057220459,7.480000019073486,22071759.0,7.4643425941467285
2013-03-26,7.553329944610596,7.286670207977295,7.443329811096191,7.443329811096191,13819224.0,7.427749156951904
2013-03-27,7.513329982757568,7.196670055389404,7.426670074462891,7.233329772949219,13333026.0,7.218188762664795
2013-03-28,7.176670074462891,6.896669864654541,7.176670074462891,6.906670093536377,12445374.0,6.892212867736816
2013-03-29,7.03000020980835,6.849999904632568,6.916669845581055,6.936669826507568,6907923.0,6.922149658203125
2013-04-01,7.326670169830322,6.926670074462891,6.980000019073486,7.306670188903809,7725141.0,7.291375637054443
2013-04-02,7.306670188903809,7.306670188903809,7.306670188903809,7.306670188903809,0.0,7.291375637054443
2013-04-03,7.306670188903809,7.306670188903809,7.306670188903809,7.306670188903809,0.0,7.291375637054443
2013-04-08,7.483329772949219,6.733329772949219,6.900000095367432,7.393330097198486,13346976.0,7.377853870391846
2013-04-09,7.599999904632568,7.333330154418945,7.36667013168335,7.443329811096191,16831377.0,7.427749156951904
2013-04-10,7.716670036315918,7.320000171661377,7.449999809265137,7.429999828338623,15294252.0,7.414446830749512
2013-04-11,7.650000095367432,7.416669845581055,7.5,7.433330059051514,11376000.0,7.4177703857421875
2013-04-12,7.493330001831055,7.226669788360596,7.440000057220459,7.400000095367432,10340139.0,7.384510040283203
2013-04-15,7.239999771118164,6.820000171661377,7.239999771118164,6.840000152587891,18717747.0,6.825682163238525
2013-04-16,6.683330059051514,6.38332986831665,6.466670036315918,6.630000114440918,18455919.0,6.616121768951416
2013-04-17,6.686669826507568,6.513329982757568,6.630000114440918,6.570000171661377,9960168.0,6.556247711181641
2013-04-18,6.510000228881836,6.369999885559082,6.510000228881836,6.463329792022705,12597537.0,6.449800491333008
2013-04-19,6.676670074462891,6.476669788360596,6.476669788360596,6.636670112609863,12418710.0,6.622777938842773
2013-04-22,6.626669883728027,6.483329772949219,6.596670150756836,6.553329944610596,10394205.0,6.539612293243408
2013-04-23,6.650000095367432,6.466670036315918,6.650000095367432,6.473330020904541,8796768.0,6.459779739379883
2013-04-24,6.61667013168335,6.5,6.599999904632568,6.596670150756836,7398639.0,6.582861423492432
2013-04-25,6.963329792022705,6.586669921875,6.63332986831665,6.833330154418945,19438686.0,6.819026470184326
2013-04-26,6.993330001831055,6.699999809265137,6.960000038146973,6.710000038146973,11827809.0,6.695954322814941
2013-05-02,6.566669940948486,6.21999979019165,6.566669940948486,6.353330135345459,15402363.0,6.340031147003174
2013-05-03,6.453330039978027,6.293330192565918,6.406670093536377,6.353330135345459,10992699.0,6.340031147003174
2013-05-06,6.506669998168945,6.343329906463623,6.343329906463623,6.463329792022705,11329218.0,6.449800491333008
2013-05-07,6.519999980926514,6.416669845581055,6.463329792022705,6.486670017242432,9329046.0,6.4730916023254395
2013-05-08,6.5,6.369999885559082,6.483329772949219,6.449999809265137,9966348.0,6.436498165130615
2013-05-09,6.78000020980835,6.483329772949219,6.483329772949219,6.663330078125,19278210.0,6.6493821144104
2013-05-10,6.703330039978027,6.523330211639404,6.683330059051514,6.623330116271973,12071586.0,6.609465599060059
2013-05-13,6.573329925537109,6.333330154418945,6.533329963684082,6.429999828338623,17202969.0,6.416540145874023
2013-05-14,6.403329849243164,6.293330192565918,6.386670112609863,6.306670188903809,11423268.0,6.293468952178955
2013-05-15,6.360000133514404,6.006669998168945,6.300000190734863,6.106669902801514,25653720.0,6.093886852264404
2013-05-16,6.196670055389404,6.033329963684082,6.083330154418945,6.166669845581055,13766301.0,6.153761386871338
2013-05-17,6.233329772949219,6.119999885559082,6.170000076293945,6.21999979019165,11692575.0,6.206979751586914
2013-05-20,6.346670150756836,6.099999904632568,6.190000057220459,6.343329906463623,19896381.0,6.330051898956299
2013-05-21,6.440000057220459,6.269999980926514,6.346670150756836,6.396669864654541,16889550.0,6.383279800415039
2013-05-22,6.393330097198486,6.323329925537109,6.393330097198486,6.349999904632568,10528437.0,6.336707592010498
2013-05-23,6.493330001831055,6.303329944610596,6.333330154418945,6.396669864654541,15378054.0,6.383279800415039
2013-05-24,6.493330001831055,6.313330173492432,6.403329849243164,6.400000095367432,11168043.0,6.386603355407715
2013-05-27,6.396669864654541,6.306670188903809,6.376669883728027,6.360000133514404,9150519.0,6.346686840057373
2013-05-28,6.996669769287109,6.36667013168335,6.38332986831665,6.996669769287109,41464113.0,6.9820237159729
2013-05-29,7.176670074462891,6.900000095367432,7.136670112609863,7.019999980926514,39731952.0,7.005305290222168
2013-05-30,7.193329811096191,6.966670036315918,7.050000190734863,7.106669902801514,25966551.0,7.091794013977051
2013-05-31,7.483329772949219,7.056670188903809,7.113329887390137,7.303329944610596,28684281.0,7.288042068481445
2013-06-03,7.656670093536377,7.253330230712891,7.293330192565918,7.323329925537109,30038358.0,7.308000087738037
2013-06-04,7.369999885559082,6.989999771118164,7.343329906463623,7.099999904632568,22277310.0,7.085137844085693
2013-06-05,7.343329906463623,7.099999904632568,7.099999904632568,7.276669979095459,19450605.0,7.261437892913818
2013-06-06,7.263329982757568,7.003330230712891,7.263329982757568,7.036670207977295,12604485.0,7.0219407081604
2013-06-07,7.11667013168335,6.796669960021973,7.043330192565918,6.86667013168335,14752152.0,6.852296352386475
2013-06-13,7.050000190734863,6.599999904632568,6.733329772949219,6.903329849243164,14522772.0,6.888879299163818
2013-06-14,7.466670036315918,7.0,7.033329963684082,7.326670169830322,28138515.0,7.311333656311035
2013-06-17,7.63332986831665,7.210000038146973,7.466670036315918,7.320000171661377,28429977.0,7.304677486419678
2013-06-18,7.760000228881836,7.203330039978027,7.286670207977295,7.743330001831055,32442135.0,7.727121353149414
2013-06-19,7.776669979095459,7.566669940948486,7.703330039978027,7.713329792022705,23940381.0,7.697183609008789
2013-06-20,7.833330154418945,7.283329963684082,7.699999809265137,7.373330116271973,23879991.0,7.357895851135254
2013-06-21,7.556670188903809,6.949999809265137,7.193329811096191,7.409999847412109,19410048.0,7.39448881149292
2013-06-24,7.5,6.693329811096191,7.453330039978027,6.880000114440918,25016094.0,6.865598678588867
2013-06-25,6.929999828338623,6.193329811096191,6.733329772949219,6.619999885559082,27804498.0,6.606142520904541
2013-06-26,6.896669864654541,6.536670207977295,6.663330078125,6.869999885559082,18972843.0,6.855619430541992
2013-06-27,7.300000190734863,6.889999866485596,6.889999866485596,7.053329944610596,26577081.0,7.038565635681152
2013-06-28,7.159999847412109,6.559999942779541,7.0,6.756669998168945,20238609.0,6.742526531219482
2013-07-01,6.956669807434082,6.460000038146973,6.853330135345459,6.913330078125,15219246.0,6.898858547210693
2013-07-02,7.5,6.873330116271973,6.946670055389404,7.480000019073486,33855993.0,7.4643425941467285
2013-07-03,8.226670265197754,7.393330097198486,7.46999979019165,8.180000305175781,81854268.0,8.162877082824707
2013-07-04,8.393329620361328,7.966670036315918,8.053330421447754,8.123330116271973,53605998.0,8.10632610321045
2013-07-05,8.569999694824219,7.936669826507568,7.976669788360596,8.279999732971191,56051817.0,8.262667655944824
2013-07-08,8.476670265197754,7.760000228881836,8.0,7.776669979095459,39531426.0,7.7603912353515625
2013-07-09,7.966670036315918,7.543330192565918,7.733329772949219,7.823329925537109,28666602.0,7.8069539070129395
2013-07-10,7.980000019073486,7.566669940948486,7.833330154418945,7.933330059051514,35783352.0,7.916723728179932
2013-07-11,8.24666976928711,7.716670036315918,7.849999904632568,8.233329772949219,49074489.0,8.216094970703125
2013-07-12,8.260000228881836,7.769999980926514,8.133330345153809,7.826670169830322,44166525.0,7.810286998748779
2013-07-15,8.066670417785645,7.766670227050781,7.78000020980835,7.906670093536377,28719678.0,7.890119552612305
2013-07-16,8.5,7.843329906463623,7.900000095367432,8.446669578552246,55004703.0,8.428988456726074
2013-07-17,8.5,8.053330421447754,8.399999618530273,8.210000038146973,42788535.0,8.192814826965332
2013-07-18,8.153329849243164,7.806670188903809,8.153329849243164,7.88332986831665,37625754.0,7.866827964782715
2013-07-19,8.0,7.656670093536377,7.929999828338623,7.670000076293945,28268091.0,7.653944969177246
2013-07-22,7.730000019073486,7.326670169830322,7.556670188903809,7.71999979019165,26592258.0,7.7038397789001465
2013-07-23,7.973330020904541,7.699999809265137,7.769999980926514,7.803329944610596,31385484.0,7.7869954109191895
2013-07-24,7.739999771118164,7.496669769287109,7.733329772949219,7.690000057220459,25949658.0,7.673902988433838
2013-07-25,7.88332986831665,7.506669998168945,7.63332986831665,7.673329830169678,24686943.0,7.6572675704956055
2013-07-26,7.646669864654541,7.269999980926514,7.543330192565918,7.393330097198486,25118454.0,7.377853870391846
2013-07-29,7.493330001831055,7.300000190734863,7.416669845581055,7.429999828338623,13006887.0,7.414446830749512
2013-07-30,7.596670150756836,7.349999904632568,7.400000095367432,7.486670017242432,15877572.0,7.470998287200928
2013-07-31,7.543330192565918,7.336669921875,7.436669826507568,7.369999885559082,12623748.0,7.354572772979736
2013-08-01,7.506669998168945,7.340000152587891,7.369999885559082,7.483329772949219,14696178.0,7.467665195465088
2013-08-02,7.730000019073486,7.486670017242432,7.486670017242432,7.599999904632568,22297047.0,7.5840911865234375
2013-08-05,7.690000057220459,7.526669979095459,7.690000057220459,7.666669845581055,12208626.0,7.65062141418457
2013-08-06,7.736670017242432,7.573329925537109,7.659999847412109,7.710000038146973,15274839.0,7.69386100769043
2013-08-07,7.723330020904541,7.433330059051514,7.666669845581055,7.440000057220459,15220047.0,7.424426078796387
2013-08-08,7.503330230712891,7.336669921875,7.433330059051514,7.363329887390137,13335300.0,7.347916603088379
2013-08-09,7.806670188903809,7.393330097198486,7.433330059051514,7.789999961853027,28579542.0,7.773693561553955
2013-08-12,7.960000038146973,7.746669769287109,7.836669921875,7.846670150756836,29368227.0,7.830245018005371
2013-08-13,7.953330039978027,7.710000038146973,7.856669902801514,7.809999942779541,20437164.0,7.793651580810547
2013-08-14,8.136670112609863,7.71999979019165,7.800000190734863,7.953330039978027,26642433.0,7.936681747436523
2013-08-15,7.983329772949219,7.636670112609863,7.953330039978027,7.670000076293945,21516777.0,7.653944969177246
2013-08-16,7.820000171661377,7.5,7.636670112609863,7.579999923706055,19217994.0,7.564133167266846
2013-08-19,7.71999979019165,7.466670036315918,7.5,7.686669826507568,9983844.0,7.670579433441162
2013-08-20,7.693329811096191,7.5,7.686669826507568,7.539999961853027,13139181.0,7.524216651916504
2013-08-21,7.573329925537109,7.360000133514404,7.543330192565918,7.466670036315918,14373570.0,7.451040267944336
2013-08-22,7.586669921875,7.363329887390137,7.416669845581055,7.539999961853027,9768456.0,7.524216651916504
2013-08-23,7.659999847412109,7.36667013168335,7.566669940948486,7.53000020980835,9928485.0,7.514237880706787
2013-08-26,7.61667013168335,7.380000114440918,7.466670036315918,7.603330135345459,16329270.0,7.587414264678955
2013-08-27,7.586669921875,7.473330020904541,7.583330154418945,7.496669769287109,11482818.0,7.480977535247803
2013-08-28,7.963329792022705,7.523330211639404,7.533329963684082,7.833330154418945,33951540.0,7.8169331550598145
2013-08-29,7.783329963684082,7.536670207977295,7.766670227050781,7.563330173492432,16884726.0,7.5474982261657715
2013-08-30,7.503330230712891,7.266670227050781,7.503330230712891,7.309999942779541,18681813.0,7.294698238372803
2013-09-02,7.420000076293945,7.300000190734863,7.309999942779541,7.389999866485596,7084332.0,7.374530792236328
2013-09-03,7.449999809265137,7.343329906463623,7.400000095367432,7.396669864654541,7566606.0,7.3811869621276855
2013-09-04,7.483329772949219,7.340000152587891,7.396669864654541,7.356669902801514,8776212.0,7.341270446777344
2013-09-05,7.396669864654541,7.300000190734863,7.349999904632568,7.309999942779541,8797497.0,7.294698238372803
2013-09-06,7.316669940948486,7.123330116271973,7.316669940948486,7.176670074462891,16966671.0,7.161647319793701
2013-09-09,7.433330059051514,7.199999809265137,7.199999809265137,7.323329925537109,23361039.0,7.308000087738037
2013-09-10,7.400000095367432,7.256669998168945,7.343329906463623,7.333330154418945,13157841.0,7.31797981262207
2013-09-11,7.289999961853027,7.13332986831665,7.286670207977295,7.193329811096191,16644009.0,7.178272247314453
2013-09-12,7.216670036315918,6.976669788360596,7.190000057220459,6.986670017242432,18419703.0,6.972044944763184
2013-09-13,7.083330154418945,6.853330135345459,6.903329849243164,7.033329963684082,10951494.0,7.0186076164245605
2013-09-16,7.066669940948486,6.903329849243164,7.026669979095459,7.023330211639404,11191767.0,7.0086283683776855
2013-09-17,7.083330154418945,6.96999979019165,6.96999979019165,7.059999942779541,8354706.0,7.045221328735352
2013-09-18,7.233329772949219,7.059999942779541,7.090000152587891,7.13332986831665,15896064.0,7.118398189544678
2013-09-23,7.343329906463623,7.150000095367432,7.150000095367432,7.316669940948486,21759975.0,7.30135440826416
2013-09-24,7.306670188903809,7.176670074462891,7.306670188903809,7.216670036315918,15902007.0,7.201563835144043
2013-09-25,7.25,7.103330135345459,7.216670036315918,7.176670074462891,15596718.0,7.161647319793701
2013-09-26,7.233329772949219,7.006669998168945,7.176670074462891,7.033329963684082,10325655.0,7.0186076164245605
2013-09-27,7.066669940948486,7.0,7.026669979095459,7.036670207977295,6726867.0,7.0219407081604
2013-09-30,7.099999904632568,6.976669788360596,7.033329963684082,6.996669769287109,6000342.0,6.9820237159729
2013-10-08,7.199999809265137,6.976669788360596,6.996669769287109,7.176670074462891,7821237.0,7.161647319793701
2013-10-09,7.38332986831665,7.136670112609863,7.176670074462891,7.340000152587891,14273481.0,7.3246355056762695
2013-10-10,7.393330097198486,7.266670227050781,7.356669902801514,7.28000020980835,11971812.0,7.264761447906494
2013-10-11,7.416669845581055,7.269999980926514,7.273330211639404,7.329999923706055,8534337.0,7.3146562576293945
2013-10-14,7.406670093536377,7.276669979095459,7.300000190734863,7.306670188903809,8543094.0,7.291375637054443
2013-10-15,7.360000133514404,7.106669902801514,7.326670169830322,7.159999847412109,11489235.0,7.145011901855469
2013-10-16,7.179999828338623,6.903329849243164,7.13332986831665,7.086669921875,11757075.0,7.071835517883301
2013-10-17,7.143330097198486,6.966670036315918,7.053329944610596,6.983329772949219,7310487.0,6.968711853027344
2013-10-18,7.176670074462891,7.0,7.093329906463623,7.03000020980835,5965194.0,7.015284538269043
2013-10-21,7.230000019073486,7.033329963684082,7.033329963684082,7.176670074462891,10132485.0,7.161647319793701
2013-10-22,7.193329811096191,7.083330154418945,7.183330059051514,7.096670150756836,6116850.0,7.081815242767334
2013-10-23,7.183330059051514,7.059999942779541,7.156670093536377,7.070000171661377,7508661.0,7.055201053619385
2013-10-24,7.176670074462891,7.006669998168945,7.066669940948486,7.11667013168335,6255645.0,7.101773262023926
2013-10-25,7.239999771118164,7.033329963684082,7.159999847412109,7.163330078125,8445333.0,7.1483354568481445
2013-10-28,7.0,6.636670112609863,7.0,6.659999847412109,21672468.0,6.646058559417725
2013-10-29,6.683330059051514,6.333330154418945,6.659999847412109,6.440000057220459,11123790.0,6.426519393920898
2013-10-30,6.583330154418945,6.416669845581055,6.453330039978027,6.516670227050781,5528667.0,6.5030293464660645
2013-10-31,6.516670227050781,6.226669788360596,6.516670227050781,6.253330230712891,14054460.0,6.240240573883057
2013-11-01,6.453330039978027,6.199999809265137,6.306670188903809,6.446670055389404,7917585.0,6.433175563812256
2013-11-04,6.433330059051514,6.316669940948486,6.433330059051514,6.406670093536377,11551029.0,6.393259525299072
2013-11-05,6.423329830169678,6.320000171661377,6.400000095367432,6.403329849243164,3987894.0,6.389925956726074
2013-11-06,6.516670227050781,6.369999885559082,6.403329849243164,6.396669864654541,6360642.0,6.383279800415039
2013-11-07,6.483329772949219,6.38332986831665,6.38332986831665,6.426670074462891,3454152.0,6.413217544555664
2013-11-08,6.433330059051514,6.21999979019165,6.433330059051514,6.226669788360596,7658475.0,6.2136359214782715
2013-11-11,6.363329887390137,6.13332986831665,6.196670055389404,6.303329944610596,6869073.0,6.290135383605957
2013-11-12,6.353330135345459,6.269999980926514,6.300000190734863,6.309999942779541,3067602.0,6.2967915534973145
2013-11-13,6.343329906463623,6.176670074462891,6.309999942779541,6.190000057220459,4230297.0,6.1770429611206055
2013-11-14,6.223330020904541,6.099999904632568,6.199999809265137,6.146669864654541,6989631.0,6.133803367614746
2013-11-15,6.313330173492432,6.146669864654541,6.153329849243164,6.266670227050781,10454082.0,6.253552436828613
2013-11-18,6.346670150756836,6.210000038146973,6.326670169830322,6.336669921875,10448919.0,6.323405742645264
2013-11-19,6.433330059051514,6.260000228881836,6.363329887390137,6.403329849243164,10091484.0,6.389925956726074
2013-11-20,6.426670074462891,6.300000190734863,6.403329849243164,6.380000114440918,5409108.0,6.366645336151123
2013-11-21,6.360000133514404,6.223330020904541,6.356669902801514,6.300000190734863,6476946.0,6.286812782287598
2013-11-22,6.429999828338623,6.233329772949219,6.293330192565918,6.420000076293945,9390948.0,6.406561374664307
2013-11-25,6.483329772949219,6.353330135345459,6.353330135345459,6.440000057220459,6982347.0,6.426519393920898
2013-11-26,6.666669845581055,6.349999904632568,6.423329830169678,6.663330078125,17850996.0,6.6493821144104
2013-11-27,6.766670227050781,6.593329906463623,6.699999809265137,6.659999847412109,21205566.0,6.646058559417725
2013-11-28,6.656670093536377,6.496669769287109,6.630000114440918,6.563330173492432,13595526.0,6.549591541290283
2013-11-29,6.579999923706055,6.38332986831665,6.556670188903809,6.476669788360596,12749316.0,6.4631123542785645
2013-12-02,6.476669788360596,6.233329772949219,6.400000095367432,6.28000020980835,10547970.0,6.266854763031006
2013-12-03,6.346670150756836,6.226669788360596,6.239999771118164,6.329999923706055,4711686.0,6.316749572753906
2013-12-04,6.389999866485596,6.273330211639404,6.346670150756836,6.346670150756836,6358119.0,6.333384990692139
2013-12-05,6.416669845581055,6.320000171661377,6.320000171661377,6.393330097198486,5109588.0,6.379947185516357
2013-12-06,6.389999866485596,6.276669979095459,6.356669902801514,6.326670169830322,4701486.0,6.313426971435547
2013-12-09,6.329999923706055,6.256669998168945,6.326670169830322,6.283329963684082,6338619.0,6.270177364349365
2013-12-10,6.313330173492432,6.243330001831055,6.283329963684082,6.260000228881836,5399574.0,6.246896266937256
2013-12-11,6.486670017242432,6.260000228881836,6.296669960021973,6.456669807434082,12804432.0,6.443154335021973
2013-12-12,6.533329963684082,6.376669883728027,6.420000076293945,6.463329792022705,9371016.0,6.449800491333008
2013-12-13,6.496669769287109,6.346670150756836,6.400000095367432,6.420000076293945,5333253.0,6.406561374664307
2013-12-16,6.420000076293945,6.300000190734863,6.400000095367432,6.303329944610596,4671150.0,6.290135383605957
2013-12-17,6.349999904632568,6.199999809265137,6.349999904632568,6.210000038146973,4606305.0,6.197000980377197
2013-12-18,6.269999980926514,6.136670112609863,6.199999809265137,6.173329830169678,4160532.0,6.160407543182373
2013-12-19,6.216670036315918,6.103330135345459,6.199999809265137,6.113329887390137,3159894.0,6.1005330085754395
2013-12-20,6.150000095367432,5.763329982757568,6.106669902801514,5.783329963684082,10852449.0,5.771224021911621
2013-12-23,5.849999904632568,5.653329849243164,5.800000190734863,5.690000057220459,5339121.0,5.678089618682861
2013-12-24,5.763329982757568,5.550000190734863,5.699999809265137,5.61667013168335,11360025.0,5.604913234710693
2013-12-25,6.0,5.536670207977295,5.606669902801514,5.936669826507568,13206462.0,5.924242973327637
2013-12-26,6.056670188903809,5.823329925537109,5.840000152587891,5.989999771118164,12234555.0,5.977461338043213
2013-12-27,5.983329772949219,5.900000095367432,5.956669807434082,5.940000057220459,5247687.0,5.927566051483154
2013-12-30,5.976669788360596,5.703330039978027,5.960000038146973,5.743330001831055,6759021.0,5.731307506561279
2013-12-31,5.849999904632568,5.653329849243164,5.75,5.800000190734863,5015952.0,5.7878594398498535
2014-01-02,5.849999904632568,5.760000228881836,5.800000190734863,5.820000171661377,3399504.0,5.807817459106445
2014-01-03,5.900000095367432,5.699999809265137,5.900000095367432,5.733329772949219,4578516.0,5.721328258514404
2014-01-06,5.949999809265137,5.670000076293945,5.760000228881836,5.896669864654541,10259601.0,5.884326457977295
2014-01-07,5.976669788360596,5.800000190734863,5.849999904632568,5.869999885559082,5136399.0,5.857712268829346
2014-01-08,5.929999828338623,5.756669998168945,5.86667013168335,5.773330211639404,4952172.0,5.761245250701904
2014-01-09,5.833330154418945,5.706669807434082,5.763329982757568,5.776669979095459,3566718.0,5.764577865600586
2014-01-10,5.983329772949219,5.776669979095459,5.816669940948486,5.906670093536377,8847027.0,5.89430570602417
2014-01-13,5.949999809265137,5.730000019073486,5.923329830169678,5.803329944610596,5179266.0,5.791182041168213
2014-01-14,5.889999866485596,5.726669788360596,5.803329944610596,5.860000133514404,4520760.0,5.847733497619629
2014-01-15,5.843329906463623,5.733329772949219,5.833330154418945,5.756669998168945,4382814.0,5.744619846343994
2014-01-16,5.796669960021973,5.696670055389404,5.766670227050781,5.703330039978027,3531069.0,5.691391468048096
2014-01-17,5.78000020980835,5.683330059051514,5.683330059051514,5.696670055389404,3806172.0,5.6847453117370605
2014-01-20,5.730000019073486,5.613329887390137,5.696670055389404,5.693329811096191,4917237.0,5.681412220001221
2014-01-21,5.739999771118164,5.626669883728027,5.673329830169678,5.716670036315918,3115596.0,5.7047038078308105
2014-01-22,5.816669940948486,5.710000038146973,5.710000038146973,5.800000190734863,6050883.0,5.7878594398498535
2014-01-23,5.800000190734863,5.690000057220459,5.800000190734863,5.710000038146973,7005240.0,5.698047637939453
2014-01-24,6.099999904632568,5.75,5.78000020980835,6.079999923706055,19828326.0,6.067273139953613
2014-01-27,6.043330192565918,5.893330097198486,5.963329792022705,5.933330059051514,14709162.0,5.920909881591797
2014-01-28,5.996669769287109,5.840000152587891,5.940000057220459,5.853330135345459,5528418.0,5.84107780456543
2014-01-29,5.923329830169678,5.756669998168945,5.88332986831665,5.766670227050781,6607626.0,5.754599094390869
2014-01-30,5.860000133514404,5.686669826507568,5.766670227050781,5.693329811096191,4867506.0,5.681412220001221
2014-02-07,5.686669826507568,5.559999942779541,5.670000076293945,5.61667013168335,9803637.0,5.604913234710693
2014-02-10,5.809999942779541,5.630000114440918,5.630000114440918,5.809999942779541,15202485.0,5.79783821105957
2014-02-11,5.909999847412109,5.743330001831055,5.786670207977295,5.840000152587891,11432616.0,5.827775478363037
2014-02-12,5.996669769287109,5.800000190734863,5.800000190734863,5.943329811096191,11406873.0,5.930889129638672
2014-02-13,6.266670227050781,5.940000057220459,6.183330059051514,5.963329792022705,18584013.0,5.950847148895264
2014-02-14,5.966670036315918,5.86667013168335,5.86667013168335,5.946670055389404,10180656.0,5.934222221374512
2014-02-17,6.146669864654541,5.976669788360596,5.976669788360596,6.056670188903809,13254942.0,6.043992042541504
2014-02-18,6.13332986831665,5.940000057220459,6.056670188903809,5.973330020904541,11635521.0,5.960826396942139
2014-02-19,6.11667013168335,5.936669826507568,5.936669826507568,6.113329887390137,10815006.0,6.1005330085754395
2014-02-20,6.266670227050781,6.033329963684082,6.11667013168335,6.13332986831665,17445732.0,6.120491027832031
2014-02-21,6.223330020904541,6.0,6.110000133514404,6.059999942779541,9821667.0,6.047314643859863
2014-02-24,6.110000133514404,5.886670112609863,6.050000190734863,6.093329906463623,8115126.0,6.080574989318848
2014-02-25,6.193329811096191,5.916669845581055,6.096670150756836,5.996669769287109,11089245.0,5.984117031097412
2014-02-26,6.163330078125,5.836669921875,5.836669921875,6.156670093536377,13698543.0,6.143782615661621
2014-02-27,6.11667013168335,5.913330078125,6.11667013168335,5.940000057220459,10475478.0,5.927566051483154
2014-02-28,6.099999904632568,5.900000095367432,5.933330059051514,5.949999809265137,9018237.0,5.937544822692871
2014-03-03,5.996669769287109,5.626669883728027,5.943329811096191,5.71999979019165,22533507.0,5.70802640914917
2014-03-04,5.820000171661377,5.666669845581055,5.746669769287109,5.763329982757568,15963786.0,5.751266002655029
2014-03-05,5.769999980926514,5.679999828338623,5.753330230712891,5.703330039978027,6258858.0,5.691391468048096
2014-03-06,5.726669788360596,5.653329849243164,5.703330039978027,5.683330059051514,5851422.0,5.671433448791504
2014-03-07,5.753330230712891,5.636670112609863,5.690000057220459,5.683330059051514,5061132.0,5.671433448791504
2014-03-10,5.683330059051514,5.426670074462891,5.683330059051514,5.536670207977295,10310625.0,5.525080680847168
2014-03-11,5.550000190734863,5.369999885559082,5.5,5.433330059051514,6303873.0,5.421956539154053
2014-03-12,5.493330001831055,5.38332986831665,5.433330059051514,5.433330059051514,7911774.0,5.421956539154053
2014-03-13,5.590000152587891,5.436669826507568,5.476669788360596,5.550000190734863,8454891.0,5.538382530212402
2014-03-14,5.583330154418945,5.453330039978027,5.566669940948486,5.476669788360596,5180769.0,5.465205669403076
2014-03-17,5.686669826507568,5.473330020904541,5.489999771118164,5.670000076293945,8325303.0,5.658131122589111
2014-03-18,5.746669769287109,5.63332986831665,5.666669845581055,5.650000095367432,6272856.0,5.6381731033325195
2014-03-19,5.650000095367432,5.523330211639404,5.650000095367432,5.533329963684082,4820451.0,5.52174711227417
2014-03-20,5.61667013168335,5.449999809265137,5.526669979095459,5.466670036315918,5040702.0,5.455226898193359
2014-03-21,5.646669864654541,5.406670093536377,5.433330059051514,5.619999885559082,9117969.0,5.608235836029053
2014-03-24,5.663330078125,5.570000171661377,5.586669921875,5.599999904632568,4556550.0,5.588277816772461
2014-03-25,5.663330078125,5.539999961853027,5.599999904632568,5.603330135345459,6029340.0,5.5916008949279785
2014-03-26,5.650000095367432,5.583330154418945,5.603330135345459,5.630000114440918,3792015.0,5.618215084075928
2014-03-27,5.756669998168945,5.603330135345459,5.63332986831665,5.71999979019165,11166525.0,5.70802640914917
2014-03-28,5.78000020980835,5.653329849243164,5.723330020904541,5.746669769287109,11037585.0,5.734640598297119
2014-03-31,5.983329772949219,5.766670227050781,5.78000020980835,5.886670112609863,17072271.0,5.874347686767578
2014-04-01,5.933330059051514,5.789999961853027,5.88332986831665,5.88332986831665,5719104.0,5.871014595031738
2014-04-02,5.893330097198486,5.769999980926514,5.88332986831665,5.789999961853027,4965195.0,5.7778801918029785
2014-04-03,5.860000133514404,5.693329811096191,5.789999961853027,5.78000020980835,5231829.0,5.767901420593262
2014-04-04,5.806670188903809,5.769999980926514,5.769999980926514,5.806670188903809,2946981.0,5.794515132904053
2014-04-08,5.860000133514404,5.766670227050781,5.829999923706055,5.840000152587891,5723973.0,5.827775478363037
2014-04-09,5.949999809265137,5.809999942779541,5.863329887390137,5.893330097198486,7282359.0,5.880993843078613
2014-04-10,5.936669826507568,5.843329906463623,5.900000095367432,5.893330097198486,5155437.0,5.880993843078613
2014-04-11,5.88332986831665,5.796669960021973,5.86667013168335,5.813330173492432,4242969.0,5.801161289215088
2014-04-14,5.863329887390137,5.783329963684082,5.809999942779541,5.860000133514404,3925143.0,5.847733497619629
2014-04-15,5.983329772949219,5.876669883728027,5.880000114440918,5.893330097198486,9015573.0,5.880993843078613
2014-04-16,6.079999923706055,5.86667013168335,5.86667013168335,6.059999942779541,16255239.0,6.047314643859863
2014-04-17,6.083330154418945,5.960000038146973,6.066669940948486,6.0,11460765.0,5.987440586090088
2014-04-18,6.050000190734863,5.953330039978027,6.0,6.013329982757568,6136257.0,6.000742435455322
2014-04-21,6.093329906463623,5.853330135345459,5.886670112609863,6.023330211639404,10452747.0,6.010721683502197
2014-04-22,6.126669883728027,5.973330020904541,6.019999980926514,6.123330116271973,13037190.0,6.1105122566223145
2014-04-23,6.11667013168335,5.986670017242432,6.11667013168335,6.0,7805349.0,5.987440586090088
2014-04-24,6.039999961853027,5.980000019073486,6.0,5.996669769287109,3601230.0,5.984117031097412
2014-04-25,5.960000038146973,5.409999847412109,5.960000038146973,5.63332986831665,19448193.0,5.621537685394287
2014-04-28,5.663330078125,5.493330001831055,5.63332986831665,5.636670112609863,7310070.0,5.624871253967285
2014-04-29,5.646669864654541,5.53000020980835,5.63332986831665,5.643330097198486,5657754.0,5.631516933441162
2014-04-30,5.693329811096191,5.593329906463623,5.593329906463623,5.646669864654541,11566464.0,5.634850025177002
2014-05-05,5.713329792022705,5.610000133514404,5.63332986831665,5.706669807434082,5759703.0,5.694724082946777
2014-05-06,5.739999771118164,5.679999828338623,5.710000038146973,5.699999809265137,2646756.0,5.688068389892578
2014-05-07,5.696670055389404,5.546669960021973,5.683330059051514,5.563330173492432,9959628.0,5.551684856414795
2014-05-08,5.590000152587891,5.5,5.590000152587891,5.523330211639404,6865017.0,5.511768341064453
2014-05-09,5.576670169830322,5.5,5.539999961853027,5.566669940948486,5994666.0,5.555017471313477
2014-05-12,5.693329811096191,5.543330192565918,5.583330154418945,5.663330078125,14471661.0,5.651475429534912
2014-05-13,5.699999809265137,5.643330097198486,5.666669845581055,5.676670074462891,4681656.0,5.664787292480469
2014-05-14,5.706669807434082,5.653329849243164,5.696670055389404,5.666669845581055,4202718.0,5.654808044433594
2014-05-15,5.716670036315918,5.639999866485596,5.650000095367432,5.670000076293945,7910259.0,5.658131122589111
2014-05-16,5.693329811096191,5.650000095367432,5.670000076293945,5.676670074462891,2999571.0,5.664787292480469
2014-05-19,5.683330059051514,5.619999885559082,5.679999828338623,5.673329830169678,4793259.0,5.661454200744629
2014-05-20,5.71999979019165,5.663330078125,5.663330078125,5.693329811096191,6661107.0,5.681412220001221
2014-05-21,5.78000020980835,5.673329830169678,5.673329830169678,5.753330230712891,3402696.0,5.7412872314453125
2014-05-22,5.826670169830322,5.739999771118164,5.803329944610596,5.763329982757568,2573373.0,5.751266002655029
2014-05-23,5.823329925537109,5.75,5.75,5.806670188903809,2918727.0,5.794515132904053
2014-05-26,5.806670188903809,5.806670188903809,5.806670188903809,5.806670188903809,0.0,5.794515132904053
2014-05-27,5.806670188903809,5.806670188903809,5.806670188903809,5.806670188903809,0.0,5.794515132904053
2014-05-28,5.806670188903809,5.806670188903809,5.806670188903809,5.806670188903809,0.0,5.794515132904053
2014-05-29,5.806670188903809,5.806670188903809,5.806670188903809,5.806670188903809,0.0,5.794515132904053
2014-05-30,5.806670188903809,5.806670188903809,5.806670188903809,5.806670188903809,0.0,5.794515132904053
2014-06-03,6.143330097198486,5.980000019073486,6.099999904632568,6.073329925537109,36791667.0,6.060616970062256
2014-06-04,6.096670150756836,6.019999980926514,6.019999980926514,6.056670188903809,15846507.0,6.043992042541504
2014-06-05,6.063330173492432,5.943329811096191,6.056670188903809,6.043330192565918,8118459.0,6.030680179595947
2014-06-06,6.053329944610596,5.996669769287109,6.053329944610596,6.013329982757568,4582149.0,6.000742435455322
2014-06-09,6.039999961853027,5.933330059051514,6.0,5.96999979019165,7803963.0,5.957502841949463
2014-06-10,6.019999980926514,5.936669826507568,5.96999979019165,5.980000019073486,11989833.0,5.967482566833496
2014-06-11,5.989999771118164,5.920000076293945,5.949999809265137,5.973330020904541,9157506.0,5.960826396942139
2014-06-12,5.973330020904541,5.863329887390137,5.966670036315918,5.936669826507568,12518121.0,5.924242973327637
2014-06-13,5.989999771118164,5.893330097198486,5.960000038146973,5.943329811096191,9370425.0,5.930889129638672
2014-06-16,5.983329772949219,5.900000095367432,5.943329811096191,5.946670055389404,8121429.0,5.934222221374512
2014-06-17,6.039999961853027,5.946670055389404,5.949999809265137,6.0,12179988.0,5.987440586090088
2014-06-18,5.996669769287109,5.896669864654541,5.996669769287109,5.946670055389404,8582499.0,5.934222221374512
2014-06-19,5.966670036315918,5.800000190734863,5.916669845581055,5.863329887390137,6490074.0,5.8510565757751465
2014-06-20,5.916669845581055,5.820000171661377,5.833330154418945,5.876669883728027,3485829.0,5.864368438720703
2014-06-23,6.033329963684082,5.843329906463623,5.876669883728027,6.013329982757568,13489032.0,6.000742435455322
2014-06-24,5.989999771118164,5.886670112609863,5.966670036315918,5.906670093536377,12289524.0,5.89430570602417
2014-06-25,5.909999847412109,5.840000152587891,5.906670093536377,5.849999904632568,4306089.0,5.837754249572754
2014-06-26,5.936669826507568,5.860000133514404,5.88332986831665,5.886670112609863,4007010.0,5.874347686767578
2014-06-27,5.933330059051514,5.849999904632568,5.88332986831665,5.909999847412109,4339854.0,5.8976287841796875
2014-06-30,6.019999980926514,5.880000114440918,5.906670093536377,5.953330039978027,9061872.0,5.940868377685547
2014-07-01,6.046669960021973,5.936669826507568,5.956669807434082,5.996669769287109,7504401.0,5.984117031097412
2014-07-02,6.0,5.946670055389404,5.996669769287109,5.966670036315918,5755491.0,5.9541802406311035
2014-07-03,5.973330020904541,5.923329830169678,5.953330039978027,5.940000057220459,6777996.0,5.927566051483154
2014-07-04,5.980000019073486,5.913330078125,5.916669845581055,5.966670036315918,17268165.0,5.9541802406311035
2014-07-07,6.026669979095459,5.946670055389404,6.0,6.013329982757568,13585107.0,6.000742435455322
2014-07-08,6.126669883728027,5.973330020904541,6.03000020980835,6.096670150756836,13633179.0,6.0839080810546875
2014-07-09,6.110000133514404,5.993330001831055,6.099999904632568,6.026669979095459,10436172.0,6.014054775238037
2014-07-10,6.059999942779541,5.993330001831055,6.026669979095459,6.006669998168945,6675372.0,5.994096279144287
2014-07-11,6.050000190734863,6.003330230712891,6.039999961853027,6.03000020980835,4837971.0,6.017377853393555
2014-07-14,6.050000190734863,6.006669998168945,6.033329963684082,6.043330192565918,6630096.0,6.030680179595947
2014-07-15,6.136670112609863,6.033329963684082,6.063330173492432,6.086669921875,9036525.0,6.0739288330078125
2014-07-16,6.086669921875,6.010000228881836,6.086669921875,6.016670227050781,7181880.0,6.00407600402832
2014-07-17,6.043330192565918,6.0,6.003330230712891,6.013329982757568,4500531.0,6.000742435455322
2014-07-18,6.043330192565918,6.013329982757568,6.039999961853027,6.019999980926514,1970055.0,6.00739860534668
2014-07-21,6.033329963684082,5.960000038146973,6.019999980926514,6.023330211639404,6402600.0,6.010721683502197
2014-07-22,6.033329963684082,5.996669769287109,6.03000020980835,6.033329963684082,5124855.0,6.020700454711914
2014-07-23,6.036670207977295,5.966670036315918,6.026669979095459,6.0,7219182.0,5.987440586090088
2014-07-24,6.03000020980835,5.960000038146973,6.0,6.010000228881836,8295840.0,5.997419834136963
2014-07-25,6.099999904632568,6.0,6.010000228881836,6.096670150756836,7052319.0,6.0839080810546875
2014-07-28,6.130000114440918,6.063330173492432,6.130000114440918,6.103330135345459,8357655.0,6.090554237365723
2014-07-29,6.679999828338623,6.083330154418945,6.099999904632568,6.513329982757568,34914255.0,6.499695777893066
2014-07-30,6.61667013168335,6.393330097198486,6.466670036315918,6.533329963684082,21223587.0,6.519653797149658
2014-07-31,6.666669845581055,6.460000038146973,6.503330230712891,6.579999923706055,18642927.0,6.566226482391357
2014-08-01,6.543330192565918,6.433330059051514,6.533329963684082,6.449999809265137,11600628.0,6.436498165130615
2014-08-04,6.476669788360596,6.416669845581055,6.420000076293945,6.46999979019165,7956471.0,6.456456661224365
2014-08-05,6.496669769287109,6.429999828338623,6.476669788360596,6.483329772949219,5681820.0,6.4697585105896
2014-08-06,6.626669883728027,6.433330059051514,6.460000038146973,6.550000190734863,10606701.0,6.536289215087891
2014-08-07,6.653329849243164,6.400000095367432,6.619999885559082,6.413330078125,11443887.0,6.399905204772949
2014-08-08,6.5,6.333330154418945,6.406670093536377,6.440000057220459,14755236.0,6.426519393920898
2014-08-11,6.476669788360596,6.403329849243164,6.429999828338623,6.413330078125,8395164.0,6.399905204772949
2014-08-12,6.463329792022705,6.340000152587891,6.426670074462891,6.386670112609863,7723041.0,6.373301029205322
2014-08-13,6.393330097198486,6.306670188903809,6.356669902801514,6.36667013168335,8233872.0,6.3533430099487305
2014-08-14,6.423329830169678,6.323329925537109,6.343329906463623,6.329999923706055,9376482.0,6.316749572753906
2014-08-15,6.420000076293945,6.329999923706055,6.329999923706055,6.36667013168335,7965318.0,6.3533430099487305
2014-08-18,6.476669788360596,6.349999904632568,6.36667013168335,6.440000057220459,10574820.0,6.426519393920898
2014-08-19,6.46999979019165,6.409999847412109,6.426670074462891,6.463329792022705,9334236.0,6.449800491333008
2014-08-20,6.483329772949219,6.38332986831665,6.466670036315918,6.403329849243164,10554510.0,6.389925956726074
2014-08-21,6.409999847412109,6.320000171661377,6.369999885559082,6.349999904632568,9726705.0,6.336707592010498
2014-08-22,6.429999828338623,6.333330154418945,6.349999904632568,6.413330078125,9277752.0,6.399905204772949
2014-08-25,6.599999904632568,6.336669921875,6.416669845581055,6.533329963684082,33829902.0,6.519653797149658
2014-08-26,6.653329849243164,6.486670017242432,6.486670017242432,6.570000171661377,20179143.0,6.556247711181641
2014-08-27,6.643330097198486,6.506669998168945,6.566669940948486,6.599999904632568,13596915.0,6.586184501647949
2014-08-28,6.733329772949219,6.533329963684082,6.606669902801514,6.550000190734863,22947657.0,6.536289215087891
2014-08-29,6.666669845581055,6.550000190734863,6.550000190734863,6.639999866485596,8882826.0,6.626100540161133
2014-09-01,6.733329772949219,6.610000133514404,6.663330078125,6.656670093536377,15305424.0,6.642735958099365
2014-09-02,6.716670036315918,6.586669921875,6.650000095367432,6.699999809265137,17217672.0,6.685975074768066
2014-09-03,6.926670074462891,6.650000095367432,6.696670055389404,6.886670112609863,21774999.0,6.872254371643066
2014-09-04,6.920000076293945,6.833330154418945,6.880000114440918,6.863329887390137,11414523.0,6.848963260650635
2014-09-05,6.949999809265137,6.836669921875,6.836669921875,6.893330097198486,10436109.0,6.878900527954102
2014-09-09,7.163330078125,6.903329849243164,6.903329849243164,7.076670169830322,16566288.0,7.061856746673584
2014-09-10,7.216670036315918,7.033329963684082,7.083330154418945,7.146669864654541,12184908.0,7.131710052490234
2014-09-11,7.309999942779541,7.050000190734863,7.176670074462891,7.119999885559082,16436679.0,7.105095863342285
2014-09-12,7.416669845581055,7.079999923706055,7.079999923706055,7.413330078125,19316244.0,7.3978118896484375
2014-09-15,7.626669883728027,7.353330135345459,7.413330078125,7.426670074462891,15505581.0,7.411124229431152
2014-09-16,7.460000038146973,7.163330078125,7.36667013168335,7.190000057220459,17672862.0,7.174949645996094
2014-09-17,7.233329772949219,7.119999885559082,7.193329811096191,7.166669845581055,9610719.0,7.151668071746826
2014-09-18,7.263329982757568,7.090000152587891,7.159999847412109,7.156670093536377,8945883.0,7.141689300537109
2014-09-19,7.213329792022705,7.11667013168335,7.163330078125,7.193329811096191,10412517.0,7.178272247314453
2014-09-22,7.263329982757568,7.003330230712891,7.193329811096191,7.070000171661377,9477090.0,7.055201053619385
2014-09-23,7.110000133514404,6.960000038146973,7.033329963684082,7.073329925537109,10007268.0,7.058523654937744
2014-09-24,7.206669807434082,7.033329963684082,7.073329925537109,7.196670055389404,9570663.0,7.181605815887451
2014-09-25,7.233329772949219,7.099999904632568,7.233329772949219,7.153329849243164,9064569.0,7.1383562088012695
2014-09-26,7.363329887390137,7.106669902801514,7.13332986831665,7.306670188903809,12558642.0,7.291375637054443
2014-09-29,7.396669864654541,7.166669845581055,7.313330173492432,7.203330039978027,11919999.0,7.188251495361328
2014-09-30,7.376669883728027,7.206669807434082,7.25,7.329999923706055,13202556.0,7.3146562576293945
2014-10-08,7.316669940948486,7.239999771118164,7.316669940948486,7.300000190734863,10120263.0,7.284719467163086
2014-10-09,7.360000133514404,7.233329772949219,7.300000190734863,7.260000228881836,7541265.0,7.244803428649902
2014-10-10,7.380000114440918,7.233329772949219,7.233329772949219,7.28000020980835,12055911.0,7.264761447906494
2014-10-13,7.653329849243164,7.170000076293945,7.286670207977295,7.559999942779541,30961233.0,7.544175148010254
2014-10-14,7.766670227050781,7.573329925537109,7.593329906463623,7.579999923706055,14943192.0,7.564133167266846
2014-10-15,7.663330078125,7.476669788360596,7.563330173492432,7.639999866485596,8583567.0,7.624007225036621
2014-10-16,8.196669578552246,7.559999942779541,7.639999866485596,8.056670188903809,29401770.0,8.03980541229248
2014-10-17,8.066670417785645,7.793330192565918,8.066670417785645,8.013330459594727,12653142.0,7.996556282043457
2014-10-20,8.096670150756836,7.960000038146973,8.096670150756836,8.016670227050781,9699975.0,7.999889373779297
2014-10-21,8.079999923706055,7.960000038146973,8.0,8.050000190734863,9435516.0,8.033149719238281
2014-10-22,8.130000114440918,7.78000020980835,8.050000190734863,7.823329925537109,11111325.0,7.8069539070129395
2014-10-23,7.833330154418945,7.583330154418945,7.833330154418945,7.626669883728027,17973804.0,7.610705375671387
2014-10-24,7.716670036315918,7.586669921875,7.586669921875,7.630000114440918,8990196.0,7.614028453826904
2014-10-27,7.726669788360596,7.506669998168945,7.63332986831665,7.726669788360596,5370732.0,7.710495948791504
2014-10-28,8.149999618530273,7.739999771118164,7.739999771118164,7.946670055389404,10232313.0,7.930035591125488
2014-10-29,8.133330345153809,7.953330039978027,8.0,8.020000457763672,11659881.0,8.003212928771973
2014-10-30,8.029999732971191,7.869999885559082,8.029999732971191,7.913330078125,11010918.0,7.896765232086182
2014-10-31,8.029999732971191,7.853330135345459,7.896669864654541,7.956669807434082,7518105.0,7.940014362335205
2014-11-03,8.119999885559082,7.906670093536377,7.906670093536377,8.116669654846191,12316923.0,8.099678993225098
2014-11-04,8.199999809265137,8.043330192565918,8.149999618530273,8.0600004196167,6399771.0,8.043128967285156
2014-11-05,8.133330345153809,8.016670227050781,8.0600004196167,8.069999694824219,7885689.0,8.053107261657715
2014-11-06,8.166669845581055,8.050000190734863,8.0600004196167,8.106670379638672,4960455.0,8.089700698852539
2014-11-07,8.523329734802246,8.07332992553711,8.133330345153809,8.386670112609863,15804612.0,8.369114875793457
2014-11-10,8.460000038146973,8.270000457763672,8.393329620361328,8.383330345153809,13899012.0,8.365781784057617
2014-11-11,8.393329620361328,7.833330154418945,8.383330345153809,8.023329734802246,16331871.0,8.006534576416016
2014-11-12,8.130000114440918,7.869999885559082,8.023329734802246,8.119999885559082,6245553.0,8.103002548217773
2014-11-13,8.166669845581055,7.966670036315918,8.119999885559082,8.036669731140137,9046230.0,8.01984691619873
2014-11-14,8.063329696655273,7.949999809265137,8.063329696655273,8.026670455932617,4525470.0,8.009868621826172
2014-11-17,8.126669883728027,7.966670036315918,8.033329963684082,8.1033296585083,7679613.0,8.0863676071167
2014-11-18,8.140000343322754,7.966670036315918,8.130000114440918,8.013330459594727,8572701.0,7.996556282043457
2014-11-19,8.083330154418945,7.96999979019165,8.013330459594727,8.056670188903809,4815168.0,8.03980541229248
2014-11-20,8.046669960021973,7.966670036315918,8.046669960021973,7.976669788360596,4359234.0,7.959972381591797
2014-11-21,8.216670036315918,7.963329792022705,7.966670036315918,8.1466703414917,12434184.0,8.129617691040039
2014-11-24,8.279999732971191,8.156669616699219,8.183329582214355,8.206669807434082,12907161.0,8.189491271972656
2014-11-25,8.300000190734863,8.166669845581055,8.199999809265137,8.25,13852245.0,8.232730865478516
2014-11-26,8.556670188903809,8.203330039978027,8.236669540405273,8.506669998168945,26084439.0,8.488862991333008
2014-11-27,8.796669960021973,8.433329582214355,8.506669998168945,8.683329582214355,17432337.0,8.665153503417969
2014-11-28,8.833330154418945,8.533329963684082,8.683329582214355,8.579999923706055,13870863.0,8.562039375305176
2014-12-01,8.633330345153809,8.300000190734863,8.596670150756836,8.399999618530273,20157237.0,8.382416725158691
2014-12-02,8.686670303344727,8.359999656677246,8.399999618530273,8.460000038146973,12296013.0,8.442291259765625
2014-12-03,8.566670417785645,8.383330345153809,8.433329582214355,8.483329772949219,11203530.0,8.465572357177734
2014-12-04,8.566670417785645,8.399999618530273,8.49666976928711,8.473329544067383,12813630.0,8.45559310913086
2014-12-05,8.466670036315918,8.013330459594727,8.466670036315918,8.173330307006836,15663879.0,8.156221389770508
2014-12-08,8.130000114440918,7.936669826507568,8.130000114440918,8.023329734802246,24367530.0,8.006534576416016
2014-12-09,8.193329811096191,7.813330173492432,7.813330173492432,7.923329830169678,19990986.0,7.906744480133057
2014-12-10,8.156669616699219,7.906670093536377,7.920000076293945,8.133330345153809,10582830.0,8.116305351257324
2014-12-11,8.243330001831055,8.033329963684082,8.166669845581055,8.170000076293945,12613284.0,8.152897834777832
2014-12-12,8.6899995803833,8.143329620361328,8.183329582214355,8.683329582214355,16683534.0,8.665153503417969
2014-12-15,9.006669998168945,8.600000381469727,8.699999809265137,8.890000343322754,24577860.0,8.871391296386719
2014-12-16,8.836669921875,8.670000076293945,8.773329734802246,8.786669731140137,12017082.0,8.768277168273926
2014-12-17,8.75333023071289,8.5600004196167,8.75333023071289,8.65999984741211,10784217.0,8.64187240600586
2014-12-18,8.716670036315918,8.600000381469727,8.649999618530273,8.649999618530273,9002175.0,8.631893157958984
2014-12-19,8.726670265197754,8.336669921875,8.726670265197754,8.4399995803833,8264154.0,8.422332763671875
2014-12-22,8.383330345153809,7.840000152587891,8.383330345153809,8.006669998168945,21306117.0,7.989910125732422
2014-12-23,8.196669578552246,7.86667013168335,7.989999771118164,8.00333023071289,11152308.0,7.986577033996582
2014-12-24,8.313329696655273,8.010000228881836,8.010000228881836,8.296669960021973,7038153.0,8.279302597045898
2014-12-25,8.640000343322754,8.283329963684082,8.293330192565918,8.609999656677246,9576360.0,8.5919771194458
2014-12-26,8.760000228881836,8.569999694824219,8.623330116271973,8.630000114440918,14771208.0,8.61193561553955
2014-12-29,8.989999771118164,8.483329772949219,8.833330154418945,8.630000114440918,13701192.0,8.61193561553955
2014-12-30,8.663330078125,8.199999809265137,8.609999656677246,8.266670227050781,10267950.0,8.24936580657959
2014-12-31,8.583330154418945,8.273329734802246,8.273329734802246,8.529999732971191,9846711.0,8.512144088745117
2015-01-05,8.520000457763672,8.333330154418945,8.520000457763672,8.390000343322754,8628009.0,8.372437477111816
2015-01-06,8.49666976928711,8.243330001831055,8.390000343322754,8.493330001831055,8676708.0,8.47555160522461
2015-01-07,8.736669540405273,8.423330307006836,8.466670036315918,8.506669998168945,8662566.0,8.488862991333008
2015-01-08,8.526670455932617,8.303330421447754,8.526670455932617,8.356670379638672,5690193.0,8.339178085327148
2015-01-09,8.529999732971191,8.319999694824219,8.333330154418945,8.463330268859863,6993156.0,8.4456148147583
2015-01-12,8.466670036315918,8.306670188903809,8.463330268859863,8.350000381469727,6020712.0,8.332521438598633
2015-01-13,8.533329963684082,8.260000228881836,8.303330421447754,8.326669692993164,4397253.0,8.309239387512207
2015-01-14,8.430000305175781,8.266670227050781,8.300000190734863,8.316670417785645,4198860.0,8.299261093139648
2015-01-15,8.463330268859863,8.300000190734863,8.316670417785645,8.406669616699219,5485659.0,8.38907241821289
2015-01-16,8.483329772949219,8.359999656677246,8.416669845581055,8.416669845581055,7573788.0,8.399051666259766
2015-01-19,8.449999809265137,8.17667007446289,8.449999809265137,8.303330421447754,8333412.0,8.28594970703125
2015-01-20,8.59000015258789,8.233329772949219,8.266670227050781,8.566670417785645,13653894.0,8.548738479614258
2015-01-21,8.873330116271973,8.460000038146973,8.566670417785645,8.776670455932617,17829429.0,8.758298873901367
2015-01-22,8.8966703414917,8.696669578552246,8.779999732971191,8.779999732971191,16399077.0,8.76162052154541
2015-01-23,9.100000381469727,8.783329963684082,8.829999923706055,8.976670265197754,22558278.0,8.957880020141602
2015-01-26,9.1033296585083,8.916669845581055,8.99666976928711,9.00333023071289,11847168.0,8.98448371887207
2015-01-27,9.416669845581055,8.960000038146973,8.99666976928711,9.343330383300781,19531998.0,9.323772430419922
2015-01-28,9.42667007446289,9.100000381469727,9.336669921875,9.180000305175781,10646562.0,9.160783767700195
2015-01-29,9.380000114440918,9.026670455932617,9.116669654846191,9.333330154418945,10600347.0,9.313793182373047
2015-01-30,9.399999618530273,8.893329620361328,9.34000015258789,8.933329582214355,11435379.0,8.914629936218262
2015-02-02,9.096670150756836,8.683329582214355,8.683329582214355,9.076669692993164,8385231.0,9.057669639587402
2015-02-03,9.326669692993164,9.020000457763672,9.093330383300781,9.166669845581055,7601220.0,9.147481918334961
2015-02-04,9.3100004196167,8.976670265197754,9.260000228881836,9.100000381469727,7849800.0,9.080951690673828
2015-02-05,9.226670265197754,8.793330192565918,9.076669692993164,8.946669578552246,9581718.0,8.927942276000977
2015-02-06,8.943329811096191,8.706669807434082,8.943329811096191,8.796669960021973,5111301.0,8.7782564163208
2015-02-09,8.936670303344727,8.716670036315918,8.743330001831055,8.869999885559082,7263669.0,8.851432800292969
2015-02-10,9.100000381469727,8.803330421447754,8.893329620361328,9.010000228881836,7985241.0,8.991140365600586
2015-02-11,9.039999961853027,8.8966703414917,9.010000228881836,9.010000228881836,8404284.0,8.991140365600586
2015-02-12,9.066670417785645,8.789999961853027,8.90999984741211,8.836669921875,8929743.0,8.818172454833984
2015-02-13,8.989999771118164,8.843330383300781,8.866669654846191,8.963330268859863,10445205.0,8.944567680358887
2015-02-16,9.223329544067383,8.92667007446289,8.966670036315918,9.053330421447754,8900253.0,9.034379959106445
2015-02-17,9.25333023071289,8.986669540405273,9.123330116271973,9.226670265197754,9316632.0,9.207356452941895
2015-02-25,9.276670455932617,9.066670417785645,9.226670265197754,9.173330307006836,9501105.0,9.154128074645996
2015-02-26,9.243330001831055,9.116669654846191,9.183329582214355,9.126669883728027,7175127.0,9.107565879821777
2015-02-27,9.126669883728027,8.973329544067383,9.123330116271973,9.056670188903809,9509697.0,9.037712097167969
2015-03-02,9.333330154418945,8.9399995803833,9.046669960021973,9.266670227050781,15521973.0,9.247272491455078
2015-03-03,9.5,9.133330345153809,9.266670227050781,9.3966703414917,19484133.0,9.37700080871582
2015-03-04,9.563329696655273,9.276670455932617,9.399999618530273,9.329999923706055,15867825.0,9.310469627380371
2015-03-05,9.326669692993164,8.726670265197754,9.326669692993164,9.039999961853027,30132198.0,9.021077156066895
2015-03-06,9.123330116271973,8.886670112609863,9.043330192565918,9.036669731140137,18792411.0,9.017753601074219
2015-03-09,9.113329887390137,8.983329772949219,9.0,9.066670417785645,12223929.0,9.047691345214844
2015-03-10,9.516670227050781,9.0,9.100000381469727,9.476670265197754,20381373.0,9.456832885742188
2015-03-11,9.553330421447754,9.366669654846191,9.433329582214355,9.536669731140137,16941753.0,9.516707420349121
2015-03-12,9.529999732971191,9.236669540405273,9.476670265197754,9.34000015258789,22803675.0,9.320448875427246
2015-03-13,9.866669654846191,9.350000381469727,9.366669654846191,9.8533296585083,31982607.0,9.832704544067383
2015-03-16,10.366700172424316,9.856670379638672,9.966670036315918,10.286700248718262,47610969.0,10.265167236328125
2015-03-17,10.75,10.329999923706055,10.33329963684082,10.383299827575684,24176868.0,10.361564636230469
2015-03-18,11.16670036315918,10.276700019836426,10.380000114440918,11.0,35283348.0,10.976974487304688
2015-03-19,11.0,11.0,11.0,11.0,0.0,10.976974487304688
2015-03-20,11.0,11.0,11.0,11.0,0.0,10.976974487304688
2015-03-23,11.0,11.0,11.0,11.0,0.0,10.976974487304688
2015-03-24,11.0,11.0,11.0,11.0,0.0,10.976974487304688
2015-03-25,11.0,11.0,11.0,11.0,0.0,10.976974487304688
2015-03-26,11.0,11.0,11.0,11.0,0.0,10.976974487304688
2015-03-27,11.0,11.0,11.0,11.0,0.0,10.976974487304688
2015-03-30,11.0,11.0,11.0,11.0,0.0,10.976974487304688
2015-03-31,11.0,11.0,11.0,11.0,0.0,10.976974487304688
2015-04-01,11.0,11.0,11.0,11.0,0.0,10.976974487304688
2015-04-02,11.0,11.0,11.0,11.0,0.0,10.976974487304688
2015-04-03,11.0,11.0,11.0,11.0,0.0,10.976974487304688
2015-04-07,11.0,11.0,11.0,11.0,0.0,10.976974487304688
2015-04-08,11.0,11.0,11.0,11.0,0.0,10.976974487304688
2015-04-09,11.0,11.0,11.0,11.0,0.0,10.976974487304688
2015-04-10,11.0,11.0,11.0,11.0,0.0,10.976974487304688
2015-04-13,11.0,11.0,11.0,11.0,0.0,10.976974487304688
2015-04-14,11.0,11.0,11.0,11.0,0.0,10.976974487304688
2015-04-15,11.0,11.0,11.0,11.0,0.0,10.976974487304688
2015-04-16,11.0,11.0,11.0,11.0,0.0,10.976974487304688
2015-04-17,11.0,11.0,11.0,11.0,0.0,10.976974487304688
2015-04-20,11.0,11.0,11.0,11.0,0.0,10.976974487304688
2015-04-21,11.0,11.0,11.0,11.0,0.0,10.976974487304688
2015-04-22,11.0,11.0,11.0,11.0,0.0,10.976974487304688
2015-04-23,11.0,11.0,11.0,11.0,0.0,10.976974487304688
2015-04-24,11.0,11.0,11.0,11.0,0.0,10.976974487304688
2015-04-27,11.0,11.0,11.0,11.0,0.0,10.976974487304688
2015-04-28,11.0,11.0,11.0,11.0,0.0,10.976974487304688
2015-04-29,11.0,11.0,11.0,11.0,0.0,10.976974487304688
2015-04-30,11.0,11.0,11.0,11.0,0.0,10.976974487304688
2015-05-04,11.0,11.0,11.0,11.0,0.0,10.976974487304688
2015-05-05,11.0,11.0,11.0,11.0,0.0,10.976974487304688
2015-05-06,11.0,11.0,11.0,11.0,0.0,10.976974487304688
2015-05-07,11.0,11.0,11.0,11.0,0.0,10.976974487304688
2015-05-08,11.0,11.0,11.0,11.0,0.0,10.976974487304688
2015-05-11,11.0,11.0,11.0,11.0,0.0,10.976974487304688
2015-05-12,11.0,11.0,11.0,11.0,0.0,10.976974487304688
2015-05-13,11.0,11.0,11.0,11.0,0.0,10.976974487304688
2015-05-14,11.0,11.0,11.0,11.0,0.0,10.976974487304688
2015-05-15,11.0,11.0,11.0,11.0,0.0,10.976974487304688
2015-05-18,11.0,11.0,11.0,11.0,0.0,10.976974487304688
2015-05-19,11.0,11.0,11.0,11.0,0.0,10.976974487304688
2015-05-20,11.0,11.0,11.0,11.0,0.0,10.976974487304688
2015-05-21,11.0,11.0,11.0,11.0,0.0,10.976974487304688
2015-05-22,11.0,11.0,11.0,11.0,0.0,10.976974487304688
2015-05-25,11.0,11.0,11.0,11.0,0.0,10.976974487304688
2015-05-26,11.0,11.0,11.0,11.0,0.0,10.976974487304688
2015-05-27,11.0,11.0,11.0,11.0,0.0,10.976974487304688
2015-05-28,11.0,11.0,11.0,11.0,0.0,10.976974487304688
2015-05-29,11.0,11.0,11.0,11.0,0.0,10.976974487304688
2015-06-01,11.0,11.0,11.0,11.0,0.0,10.976974487304688
2015-06-02,11.0,11.0,11.0,11.0,0.0,10.976974487304688
2015-06-03,11.0,11.0,11.0,11.0,0.0,10.976974487304688
2015-06-04,11.0,11.0,11.0,11.0,0.0,10.976974487304688
2015-06-05,11.0,11.0,11.0,11.0,0.0,10.976974487304688
2015-06-08,11.0,11.0,11.0,11.0,0.0,10.976974487304688
2015-06-09,11.0,11.0,11.0,11.0,0.0,10.976974487304688
2015-06-10,11.0,11.0,11.0,11.0,0.0,10.976974487304688
2015-06-11,11.0,11.0,11.0,11.0,0.0,10.976974487304688
2015-06-12,11.0,11.0,11.0,11.0,0.0,10.976974487304688
2015-06-15,12.100000381469727,12.100000381469727,12.100000381469727,12.100000381469727,132561.0,12.074671745300293
2015-06-16,13.3100004196167,13.3100004196167,13.3100004196167,13.3100004196167,171888.0,13.28213882446289
2015-06-17,14.640000343322754,14.640000343322754,14.640000343322754,14.640000343322754,348312.0,14.609354972839355
2015-06-18,16.103300094604492,16.103300094604492,16.103300094604492,16.103300094604492,884625.0,16.069591522216797
2015-06-19,17.66670036315918,15.006699562072754,16.33329963684082,16.623300552368164,76188723.0,16.588502883911133
2015-06-23,17.266700744628906,15.26669979095459,16.623300552368164,16.273300170898438,31301484.0,16.23923683166504
2015-06-24,17.899999618530273,16.266700744628906,16.273300170898438,17.786699295043945,37465563.0,17.749467849731445
2015-06-25,19.33329963684082,17.36669921875,17.66670036315918,18.07670021057129,36045006.0,18.038860321044922
2015-06-26,17.983299255371094,16.270000457763672,17.16670036315918,16.270000457763672,34820601.0,16.235942840576172
2015-06-29,17.33329963684082,14.64330005645752,16.933300018310547,16.29330062866211,61711107.0,16.25919532775879
2015-06-30,17.92329978942871,15.843299865722656,16.66670036315918,17.92329978942871,36098127.0,17.88578224182129
2015-07-01,19.716699600219727,18.426700592041016,19.0,19.716699600219727,32537937.0,19.67542839050293
2015-07-02,20.479999542236328,17.746700286865234,18.966699600219727,17.746700286865234,87633159.0,17.709552764892578
2015-07-03,16.663299560546875,15.973299980163574,16.376699447631836,15.973299980163574,49819938.0,15.939864158630371
2015-07-06,17.163299560546875,14.376700401306152,17.163299560546875,14.376700401306152,80004369.0,14.346606254577637
2015-07-07,13.33329963684082,12.9399995803833,12.953300476074219,12.9399995803833,18949026.0,12.91291332244873
2015-07-08,13.996700286865234,11.646699905395508,11.646699905395508,12.60669994354248,143090685.0,12.580310821533203
2015-07-09,13.866700172424316,12.5,12.5,13.866700172424316,19683636.0,13.83767318725586
2015-07-10,15.253299713134766,14.83329963684082,15.253299713134766,15.253299713134766,9008865.0,15.221370697021484
2015-07-13,16.780000686645508,16.0,16.780000686645508,16.780000686645508,93990924.0,16.744874954223633
2015-07-14,17.17329978942871,15.83329963684082,15.899999618530273,16.286699295043945,107586129.0,16.252607345581055
2015-07-15,16.1200008392334,14.656700134277344,15.673299789428711,14.656700134277344,45122670.0,14.626019477844238
2015-07-16,15.3233003616333,13.193300247192383,14.656700134277344,15.123299598693848,70012440.0,15.091642379760742
2015-07-17,16.63330078125,15.163299560546875,15.329999923706055,16.08329963684082,82952652.0,16.049633026123047
2015-07-20,16.16670036315918,15.25,15.83329963684082,15.636699676513672,70314267.0,15.603967666625977
2015-07-21,17.200000762939453,15.046699523925781,15.329999923706055,16.8700008392334,92555997.0,16.834688186645508
2015-07-22,17.100000381469727,15.183300018310547,16.63330078125,16.200000762939453,116391321.0,16.16609001159668
2015-07-23,17.100000381469727,15.670000076293945,16.0,16.733299255371094,96565692.0,16.698272705078125
2015-07-24,18.29330062866211,16.670000076293945,16.863300323486328,17.260000228881836,101068332.0,17.2238712310791
2015-07-27,18.95669937133789,16.24329948425293,17.0,16.286699295043945,131227647.0,16.252607345581055
2015-07-28,17.959999084472656,15.186699867248535,15.420000076293945,17.829999923706055,136560225.0,17.79267692565918
2015-07-29,18.266700744628906,16.233299255371094,17.996700286865234,18.16670036315918,106452252.0,18.128673553466797
2015-07-30,19.433300018310547,17.5,18.66670036315918,17.920000076293945,162808893.0,17.882488250732422
2015-07-31,17.693300247192383,16.16670036315918,17.600000381469727,16.433300018310547,87812880.0,16.398900985717773
2015-08-03,15.8100004196167,14.806699752807617,15.800000190734863,14.806699752807617,48672744.0,14.775705337524414
2015-08-04,15.989999771118164,13.866700172424316,14.693300247192383,15.923299789428711,77680611.0,15.889967918395996
2015-08-05,15.859999656677246,14.506699562072754,15.556699752807617,14.663299560546875,56999040.0,14.63260555267334
2015-08-06,15.086700439453125,13.83329963684082,14.0,14.40999984741211,36329076.0,14.379836082458496
2015-08-07,15.300000190734863,14.603300094604492,14.66670036315918,15.119999885559082,43438530.0,15.088350296020508
2015-08-10,16.59670066833496,15.33329963684082,15.336700439453125,16.29669952392578,55916958.0,16.26258659362793
2015-08-11,17.32670021057129,16.0,16.16670036315918,16.713300704956055,70690116.0,16.678316116333008
2015-08-12,16.92329978942871,16.110000610351562,16.33329963684082,16.156700134277344,52643826.0,16.122880935668945
2015-08-13,16.66670036315918,15.933300018310547,16.049999237060547,16.59670066833496,41422968.0,16.561960220336914
2015-08-14,17.663299560546875,16.600000381469727,16.600000381469727,16.91670036315918,67970043.0,16.881288528442383
2015-08-17,18.610000610351562,18.0,18.59670066833496,18.610000610351562,35334792.0,18.571044921875
2015-08-18,20.463300704956055,17.16670036315918,20.463300704956055,17.566699981689453,128945985.0,17.52992820739746
2015-08-19,19.283300399780273,15.846699714660645,16.58329963684082,18.963300704956055,85703523.0,18.92360496520996
2015-08-20,19.926700592041016,17.99329948425293,18.29330062866211,18.036699295043945,79240563.0,17.998943328857422
2015-08-21,18.219999313354492,16.299999237060547,17.33329963684082,16.3700008392334,56237985.0,16.33573341369629
2015-08-24,15.569999694824219,14.73330020904541,15.33329963684082,14.73330020904541,37170681.0,14.702459335327148
2015-08-25,13.633299827575684,13.260000228881836,13.260000228881836,13.260000228881836,30816972.0,13.232243537902832
2015-08-26,13.623299598693848,11.933300018310547,13.260000228881836,11.933300018310547,60047877.0,11.908320426940918
2015-08-27,12.58329963684082,10.739999771118164,12.100000381469727,11.906700134277344,63457596.0,11.881776809692383
2015-08-28,13.096699714660645,11.933300018310547,11.966699600219727,13.096699714660645,56685270.0,13.06928539276123
2015-08-31,12.89330005645752,11.786700248718262,12.89330005645752,11.786700248718262,43503963.0,11.762027740478516
2015-09-01,11.193300247192383,10.60669994354248,11.173299789428711,10.60669994354248,38430750.0,10.584497451782227
2015-09-02,10.91670036315918,9.546669960021973,9.576669692993164,10.026700019836426,50253150.0,10.005711555480957
2015-09-07,10.83329963684082,10.0,10.316699981689453,10.213299751281738,30358860.0,10.191920280456543
2015-09-08,10.83329963684082,9.826669692993164,10.133299827575684,10.736700057983398,27571464.0,10.714225769042969
2015-09-09,11.286700248718262,10.6766996383667,10.850000381469727,11.113300323486328,39441129.0,11.09003734588623
2015-09-10,11.0,10.673299789428711,10.829999923706055,10.683300018310547,26235531.0,10.660937309265137
2015-09-11,11.753299713134766,10.683300018310547,10.73330020904541,11.753299713134766,58205820.0,11.728696823120117
2015-09-14,11.576700210571289,10.576700210571289,11.576700210571289,10.576700210571289,44347521.0,10.554560661315918
2015-09-15,10.033300399780273,9.520000457763672,10.0,9.520000457763672,34595811.0,9.500072479248047
2015-09-16,10.463299751281738,9.023329734802246,9.449999809265137,10.170000076293945,48462735.0,10.148711204528809
2015-09-17,10.319999694824219,9.569999694824219,9.99666976928711,9.579999923706055,44399139.0,9.559946060180664
2015-09-18,10.1766996383667,9.633330345153809,9.633330345153809,9.9399995803833,29218767.0,9.91919231414795
2015-09-21,10.566699981689453,9.586669921875,9.786669731140137,10.51669979095459,41157831.0,10.494686126708984
2015-09-22,10.783300399780273,10.256699562072754,10.619999885559082,10.466699600219727,36287604.0,10.44478988647461
2015-09-23,10.933300018310547,10.0,10.183300018310547,10.6766996383667,45546444.0,10.654350280761719
2015-09-24,11.283300399780273,10.66670036315918,10.66670036315918,11.0,41188866.0,10.976974487304688
2015-09-25,11.263299942016602,9.899999618530273,10.976699829101562,10.163299560546875,43214046.0,10.142024993896484
2015-09-28,10.51669979095459,10.003299713134766,10.16670036315918,10.470000267028809,21880470.0,10.448083877563477
2015-09-29,10.313300132751465,9.966670036315918,10.199999809265137,10.146699905395508,21938559.0,10.125460624694824
2015-09-30,10.300000190734863,10.020000457763672,10.23330020904541,10.15999984741211,20878878.0,10.138731956481934
2015-10-08,10.859999656677246,10.5600004196167,10.630000114440918,10.73330020904541,29256369.0,10.710832595825195
2015-10-09,11.396699905395508,10.673299789428711,10.729999542236328,11.1766996383667,39117696.0,11.153304100036621
2015-10-12,12.289999961853027,11.136699676513672,11.26669979095459,12.0600004196167,48383172.0,12.03475570678711
2015-10-13,12.300000190734863,11.736700057983398,11.800000190734863,12.146699905395508,35472138.0,12.1212739944458
2015-10-14,13.34000015258789,12.036700248718262,12.050000190734863,13.199999809265137,65993718.0,13.172369003295898
2015-10-15,13.646699905395508,12.843299865722656,12.993300437927246,13.506699562072754,54836505.0,13.478426933288574
2015-10-16,14.446700096130371,13.116700172424316,13.600000381469727,14.130000114440918,59559111.0,14.100422859191895
2015-10-19,14.08329963684082,13.260000228881836,13.83329963684082,13.34000015258789,66415725.0,13.312076568603516
2015-10-20,13.9266996383667,13.270000457763672,13.533300399780273,13.486700057983398,53628333.0,13.45846939086914
2015-10-21,13.51669979095459,12.136699676513672,13.5,12.136699676513672,58130832.0,12.111294746398926
2015-10-22,13.350000381469727,12.600000381469727,12.600000381469727,13.350000381469727,29598086.0,13.32205581665039
2015-10-23,14.199999809265137,13.300000190734863,13.399999618530273,13.699999809265137,91443314.0,13.671321868896484
2015-10-26,13.899999618530273,12.989999771118164,13.899999618530273,13.579999923706055,57348353.0,13.551573753356934
2015-10-27,13.380000114440918,12.510000228881836,13.300000190734863,13.319999694824219,40916944.0,13.29211711883545
2015-10-28,13.760000228881836,13.039999961853027,13.489999771118164,13.1899995803833,33604319.0,13.162389755249023
2015-10-29,13.470000267028809,12.5,13.220000267028809,13.0600004196167,26710690.0,13.032662391662598
2015-10-30,13.029999732971191,12.529999732971191,12.899999618530273,12.710000038146973,24514123.0,12.683394432067871
2015-11-02,12.199999809265137,11.4399995803833,11.4399995803833,11.640000343322754,48290610.0,11.61563491821289
2015-11-03,11.869999885559082,11.3100004196167,11.550000190734863,11.4399995803833,24565282.0,11.41605281829834
2015-11-04,12.0600004196167,11.5,11.5,12.050000190734863,34608766.0,12.024776458740234
2015-11-05,12.119999885559082,11.699999809265137,12.119999885559082,11.869999885559082,33821371.0,11.845152854919434
2015-11-06,12.5,11.899999618530273,11.949999809265137,12.300000190734863,35552016.0,12.274252891540527
2015-11-09,12.300000190734863,11.859999656677246,12.0,12.239999771118164,33331759.0,12.214378356933594
2015-11-10,12.789999961853027,12.010000228881836,12.119999885559082,12.5600004196167,43122690.0,12.533709526062012
2015-11-11,12.869999885559082,12.399999618530273,12.550000190734863,12.6899995803833,32028139.0,12.663435935974121
2015-11-12,13.0,12.260000228881836,12.699999809265137,12.8100004196167,41222669.0,12.783185958862305
2015-11-13,13.130000114440918,12.5,12.59000015258789,12.880000114440918,46764917.0,12.853038787841797
2015-11-16,13.789999961853027,12.579999923706055,12.779999732971191,13.699999809265137,63333891.0,13.671321868896484
2015-11-17,13.979999542236328,13.15999984741211,13.850000381469727,13.25,52421536.0,13.222264289855957
2015-11-18,13.619999885559082,13.020000457763672,13.25,13.119999885559082,26786901.0,13.092535972595215
2015-11-19,13.970000267028809,13.109999656677246,13.25,13.920000076293945,56708907.0,13.890861511230469
2015-11-20,15.3100004196167,13.899999618530273,13.920000076293945,15.3100004196167,90408732.0,15.277953147888184
2015-11-23,16.59000015258789,15.199999809265137,15.890000343322754,15.390000343322754,117850978.0,15.35778522491455
2015-11-24,15.329999923706055,14.520000457763672,15.329999923706055,15.09000015258789,50310826.0,15.058412551879883
2015-11-25,15.640000343322754,14.930000305175781,15.100000381469727,15.25,47423389.0,15.218077659606934
2015-11-26,15.199999809265137,14.600000381469727,15.199999809265137,14.65999984741211,44005659.0,14.629312515258789
2015-11-27,14.569999694824219,13.1899995803833,14.569999694824219,13.229999542236328,49644105.0,13.202305793762207
2015-11-30,13.5,12.0,13.1899995803833,12.9399995803833,42131865.0,12.91291332244873
2015-12-01,13.630000114440918,12.710000038146973,13.010000228881836,13.25,33045406.0,13.222264289855957
2015-12-02,13.449999809265137,12.699999809265137,13.260000228881836,13.029999732971191,22134310.0,13.002724647521973
2015-12-03,13.359999656677246,13.0,13.100000381469727,13.25,19270968.0,13.222264289855957
2015-12-04,13.470000267028809,13.039999961853027,13.25,13.319999694824219,24181909.0,13.29211711883545
2015-12-07,13.449999809265137,13.109999656677246,13.199999809265137,13.229999542236328,18462893.0,13.202305793762207
2015-12-08,13.220000267028809,12.569999694824219,13.220000267028809,12.649999618530273,23742650.0,12.623519897460938
2015-12-09,12.569999694824219,12.170000076293945,12.359999656677246,12.319999694824219,17728803.0,12.294210433959961
2015-12-10,12.539999961853027,12.180000305175781,12.220000267028809,12.270000457763672,15260095.0,12.244316101074219
2015-12-11,12.300000190734863,12.020000457763672,12.270000457763672,12.079999923706055,13235263.0,12.054713249206543
2015-12-14,13.289999961853027,12.0,12.130000114440918,13.050000190734863,31698184.0,13.022683143615723
2015-12-15,12.989999771118164,12.630000114440918,12.800000190734863,12.850000381469727,23310571.0,12.823101997375488
2015-12-16,12.930000305175781,12.510000228881836,12.84000015258789,12.710000038146973,29129966.0,12.683394432067871
2015-12-17,12.710000038146973,12.710000038146973,12.710000038146973,12.710000038146973,0.0,12.683394432067871
2015-12-18,12.710000038146973,12.710000038146973,12.710000038146973,12.710000038146973,0.0,12.683394432067871
2015-12-21,12.710000038146973,12.710000038146973,12.710000038146973,12.710000038146973,0.0,12.683394432067871
2015-12-22,12.710000038146973,12.710000038146973,12.710000038146973,12.710000038146973,0.0,12.683394432067871
2015-12-23,12.710000038146973,12.710000038146973,12.710000038146973,12.710000038146973,0.0,12.683394432067871
2015-12-24,12.710000038146973,12.710000038146973,12.710000038146973,12.710000038146973,0.0,12.683394432067871
2015-12-25,12.930000305175781,12.510000228881836,12.84000015258789,12.710000038146973,29129966.0,12.683394432067871
2015-12-28,13.59000015258789,12.90999984741211,13.300000190734863,12.9399995803833,47839858.0,12.91291332244873
2015-12-29,13.100000381469727,12.260000228881836,12.960000038146973,12.65999984741211,25251698.0,12.633499145507812
2015-12-30,12.710000038146973,12.350000381469727,12.630000114440918,12.460000038146973,17991708.0,12.433917999267578
2015-12-31,12.600000381469727,12.300000190734863,12.390000343322754,12.3100004196167,13269912.0,12.284232139587402
2016-01-04,12.399999618530273,11.079999923706055,12.319999694824219,11.079999923706055,15500528.0,11.056806564331055
2016-01-05,11.239999771118164,10.100000381469727,10.489999771118164,10.569999694824219,23836295.0,10.547874450683594
2016-01-06,11.170000076293945,10.5,10.699999809265137,11.140000343322754,19485207.0,11.116681098937988
2016-01-07,10.869999885559082,10.029999732971191,10.869999885559082,10.050000190734863,5204777.0,10.028963088989258
2016-01-08,10.630000114440918,9.350000381469727,10.40999984741211,10.130000114440918,19682725.0,10.108795166015625
2016-01-11,10.100000381469727,9.119999885559082,9.949999809265137,9.119999885559082,21871204.0,9.100909233093262
2016-01-12,9.289999961853027,8.6899995803833,9.100000381469727,9.109999656677246,14973442.0,9.090929985046387
2016-01-13,9.210000038146973,8.5,9.15999984741211,8.569999694824219,13354416.0,8.5520601272583
2016-01-14,8.880000114440918,8.0600004196167,8.359999656677246,8.770000457763672,18293006.0,8.751642227172852
2016-01-15,8.729999542236328,8.100000381469727,8.649999618530273,8.170000076293945,16396394.0,8.152897834777832
2016-01-18,8.470000267028809,7.949999809265137,8.0600004196167,8.390000343322754,16152781.0,8.372437477111816
2016-01-19,8.739999771118164,8.239999771118164,8.319999694824219,8.720000267028809,18648647.0,8.701746940612793
2016-01-20,9.069999694824219,8.550000190734863,8.65999984741211,8.770000457763672,23722342.0,8.751642227172852
2016-01-21,9.029999732971191,8.529999732971191,8.609999656677246,8.59000015258789,20723520.0,8.57201862335205
2016-01-22,8.920000076293945,8.569999694824219,8.739999771118164,8.819999694824219,12789729.0,8.80153751373291
2016-01-25,8.960000038146973,8.699999809265137,8.9399995803833,8.800000190734863,10313722.0,8.781579971313477
2016-01-26,8.680000305175781,7.920000076293945,8.680000305175781,7.929999828338623,16344473.0,7.913400173187256
2016-01-27,8.279999732971191,7.5,8.109999656677246,8.079999923706055,19076349.0,8.06308650970459
2016-01-28,8.170000076293945,7.610000133514404,8.100000381469727,7.690000057220459,11472176.0,7.673902988433838
2016-01-29,8.399999618530273,7.650000095367432,7.75,8.239999771118164,16005915.0,8.22275161743164
2016-02-01,8.279999732971191,7.920000076293945,8.180000305175781,8.050000190734863,10824793.0,8.033149719238281
2016-02-02,8.34000015258789,8.0600004196167,8.0600004196167,8.239999771118164,11468141.0,8.22275161743164
2016-02-03,8.300000190734863,7.960000038146973,8.130000114440918,8.199999809265137,9741372.0,8.182835578918457
2016-02-04,8.460000038146973,8.289999961853027,8.289999961853027,8.420000076293945,13080323.0,8.402375221252441
2016-02-05,9.1899995803833,8.420000076293945,8.4399995803833,8.859999656677246,26125870.0,8.841453552246094
2016-02-15,9.75,9.199999809265137,9.399999618530273,9.75,44356771.0,9.72959041595459
2016-02-16,10.390000343322754,9.430000305175781,9.75,10.050000190734863,55441960.0,10.028963088989258
2016-02-17,9.979999542236328,9.609999656677246,9.779999732971191,9.789999961853027,34549068.0,9.76950740814209
2016-02-18,9.869999885559082,9.510000228881836,9.789999961853027,9.529999732971191,26251137.0,9.510050773620605
2016-02-19,9.720000267028809,9.40999984741211,9.630000114440918,9.430000305175781,20819146.0,9.410261154174805
2016-02-22,10.359999656677246,9.470000267028809,9.529999732971191,10.1899995803833,38246079.0,10.168669700622559
2016-02-23,10.130000114440918,9.75,10.130000114440918,9.930000305175781,30980477.0,9.90921401977539
2016-02-24,10.420000076293945,9.819999694824219,9.930000305175781,10.3100004196167,45638917.0,10.288418769836426
2016-02-25,10.25,9.279999732971191,10.210000038146973,9.279999732971191,31880490.0,9.260574340820312
2016-02-26,9.430000305175781,8.649999618530273,9.239999771118164,9.029999732971191,25240615.0,9.01109790802002
2016-02-29,8.970000267028809,8.130000114440918,8.760000228881836,8.180000305175781,23843899.0,8.162877082824707
2016-03-01,8.5600004196167,8.170000076293945,8.260000228881836,8.479999542236328,19989621.0,8.462248802185059
2016-03-02,8.9399995803833,8.220000267028809,8.3100004196167,8.819999694824219,23058149.0,8.80153751373291
2016-03-03,9.699999809265137,8.710000038146973,8.770000457763672,9.699999809265137,62461824.0,9.679695129394531
2016-03-04,10.430000305175781,9.5,9.699999809265137,9.710000038146973,81376740.0,9.689674377441406
2016-03-07,10.319999694824219,9.65999984741211,9.960000038146973,10.170000076293945,52087879.0,10.148711204528809
2016-03-08,10.0,9.399999618530273,10.0,9.800000190734863,42382360.0,9.779486656188965
2016-03-09,9.510000228881836,9.020000457763672,9.359999656677246,9.140000343322754,32279177.0,9.120867729187012
2016-03-10,9.390000343322754,8.880000114440918,9.1899995803833,9.0,20969989.0,8.981161117553711
2016-03-11,9.369999885559082,9.010000228881836,9.130000114440918,9.100000381469727,18383156.0,9.080951690673828
2016-03-14,9.600000381469727,9.109999656677246,9.109999656677246,9.479999542236328,25666105.0,9.460155487060547
2016-03-15,9.369999885559082,9.010000228881836,9.359999656677246,9.130000114440918,23009305.0,9.110888481140137
2016-03-16,9.25,8.899999618530273,9.109999656677246,9.069999694824219,15579472.0,9.051013946533203
2016-03-17,9.300000190734863,9.0600004196167,9.199999809265137,9.260000228881836,21987610.0,9.240616798400879
2016-03-18,9.779999732971191,9.25,9.359999656677246,9.539999961853027,34647621.0,9.52003002166748
2016-03-21,9.800000190734863,9.489999771118164,9.579999923706055,9.75,34599097.0,9.72959041595459
2016-03-22,9.989999771118164,9.5600004196167,9.649999618530273,9.899999618530273,38725196.0,9.879276275634766
2016-03-23,9.949999809265137,9.5600004196167,9.949999809265137,9.760000228881836,29065775.0,9.739569664001465
2016-03-24,9.550000190734863,9.329999923706055,9.550000190734863,9.369999885559082,26685339.0,9.350385665893555
2016-03-25,9.550000190734863,9.3100004196167,9.350000381469727,9.470000267028809,14819823.0,9.450177192687988
2016-03-28,9.600000381469727,9.350000381469727,9.569999694824219,9.390000343322754,16559055.0,9.370345115661621
2016-03-29,9.369999885559082,9.0600004196167,9.329999923706055,9.119999885559082,16553782.0,9.100909233093262
2016-03-30,9.380000114440918,9.130000114440918,9.210000038146973,9.359999656677246,18951323.0,9.34040641784668
2016-03-31,9.40999984741211,9.270000457763672,9.319999694824219,9.300000190734863,15386384.0,9.280532836914062
2016-04-01,9.369999885559082,9.15999984741211,9.260000228881836,9.270000457763672,13500913.0,9.250596046447754
2016-04-05,9.479999542236328,9.140000343322754,9.239999771118164,9.449999809265137,20835335.0,9.430218696594238
2016-04-06,9.739999771118164,9.449999809265137,9.5,9.600000381469727,27063164.0,9.57990550994873
2016-04-07,9.600000381469727,9.289999961853027,9.510000228881836,9.300000190734863,19744968.0,9.280532836914062
2016-04-08,9.739999771118164,9.220000267028809,9.220000267028809,9.59000015258789,30086944.0,9.569926261901855
2016-04-11,9.960000038146973,9.600000381469727,9.6899995803833,9.819999694824219,36275595.0,9.799444198608398
2016-04-12,9.920000076293945,9.600000381469727,9.739999771118164,9.699999809265137,29393545.0,9.679695129394531
2016-04-13,10.140000343322754,9.710000038146973,9.760000228881836,9.84000015258789,42997331.0,9.819402694702148
2016-04-14,9.989999771118164,9.680000305175781,9.930000305175781,9.880000114440918,24269628.0,9.859318733215332
2016-04-15,9.8100004196167,9.619999885559082,9.800000190734863,9.720000267028809,20308171.0,9.699653625488281
2016-04-18,9.6899995803833,9.420000076293945,9.6899995803833,9.510000228881836,15565215.0,9.490093231201172
2016-04-19,9.65999984741211,9.489999771118164,9.539999961853027,9.649999618530273,12567413.0,9.629799842834473
2016-04-20,9.850000381469727,8.859999656677246,9.770000457763672,9.0600004196167,30419364.0,9.041035652160645
2016-04-21,9.289999961853027,8.9399995803833,9.069999694824219,9.15999984741211,16907800.0,9.140825271606445
2016-04-22,9.149999618530273,8.890000343322754,9.010000228881836,9.069999694824219,9962826.0,9.051013946533203
2016-04-25,9.039999961853027,8.84000015258789,9.039999961853027,8.899999618530273,11019208.0,8.881369590759277
2016-04-26,9.010000228881836,8.890000343322754,8.899999618530273,9.0,7253194.0,8.981161117553711
2016-04-27,9.880000114440918,9.010000228881836,9.079999923706055,9.680000305175781,24898547.0,9.659737586975098
2016-04-28,9.579999923706055,9.140000343322754,9.479999542236328,9.279999732971191,22653849.0,9.260574340820312
2016-04-29,9.5600004196167,9.199999809265137,9.3100004196167,9.270000457763672,16827189.0,9.250596046447754
2016-05-03,9.75,9.359999656677246,9.449999809265137,9.619999885559082,24744856.0,9.599863052368164
2016-05-04,9.550000190734863,9.420000076293945,9.470000267028809,9.510000228881836,16503686.0,9.490093231201172
2016-05-05,9.670000076293945,9.420000076293945,9.5,9.579999923706055,15698615.0,9.559946060180664
2016-05-06,9.609999656677246,9.079999923706055,9.600000381469727,9.130000114440918,22703483.0,9.110888481140137
2016-05-09,9.029999732971191,8.630000114440918,9.010000228881836,8.65999984741211,14127473.0,8.64187240600586
2016-05-10,8.819999694824219,8.649999618530273,8.649999618530273,8.779999732971191,8881136.0,8.76162052154541
2016-05-11,8.880000114440918,8.649999618530273,8.819999694824219,8.710000038146973,8506028.0,8.691767692565918
2016-05-12,8.619999885559082,8.289999961853027,8.619999885559082,8.539999961853027,8869071.0,8.522123336791992
2016-05-13,8.680000305175781,8.460000038146973,8.550000190734863,8.609999656677246,8630960.0,8.5919771194458
2016-05-16,8.989999771118164,8.40999984741211,8.550000190734863,8.819999694824219,13328279.0,8.80153751373291
2016-05-17,8.850000381469727,8.680000305175781,8.720000267028809,8.720000267028809,9130030.0,8.701746940612793
2016-05-18,8.649999618530273,8.220000267028809,8.649999618530273,8.369999885559082,11626980.0,8.352478981018066
2016-05-19,8.649999618530273,8.3100004196167,8.34000015258789,8.5600004196167,12474691.0,8.542081832885742
2016-05-20,9.109999656677246,8.600000381469727,8.600000381469727,8.850000381469727,24238978.0,8.831475257873535
2016-05-23,8.920000076293945,8.670000076293945,8.819999694824219,8.800000190734863,15098130.0,8.781579971313477
2016-05-24,8.800000190734863,8.539999961853027,8.720000267028809,8.65999984741211,9878295.0,8.64187240600586
2016-05-25,8.729999542236328,8.5600004196167,8.640000343322754,8.59000015258789,6677993.0,8.57201862335205
2016-05-26,8.640000343322754,8.350000381469727,8.489999771118164,8.539999961853027,9105389.0,8.522123336791992
2016-05-27,8.539999961853027,8.399999618530273,8.510000228881836,8.430000305175781,6715860.0,8.412354469299316
2016-05-30,8.460000038146973,8.3100004196167,8.380000114440918,8.359999656677246,5297645.0,8.342499732971191
2016-05-31,8.649999618530273,8.380000114440918,8.380000114440918,8.649999618530273,12124363.0,8.631893157958984
2016-06-01,8.880000114440918,8.6899995803833,8.710000038146973,8.699999809265137,14261064.0,8.681788444519043
2016-06-02,8.859999656677246,8.600000381469727,8.609999656677246,8.760000228881836,13323976.0,8.741662979125977
2016-06-03,8.789999961853027,8.649999618530273,8.710000038146973,8.699999809265137,12296938.0,8.681788444519043
2016-06-06,9.039999961853027,8.760000228881836,8.90999984741211,8.8100004196167,16690917.0,8.791559219360352
2016-06-07,9.09000015258789,8.8100004196167,8.819999694824219,9.020000457763672,20152254.0,9.001119613647461
2016-06-08,9.149999618530273,8.880000114440918,9.0,9.039999961853027,18445417.0,9.021077156066895
2016-06-13,9.380000114440918,8.9399995803833,9.0600004196167,9.050000190734863,35144841.0,9.03105640411377
2016-06-14,9.180000305175781,8.779999732971191,8.949999809265137,8.899999618530273,21828518.0,8.881369590759277
2016-06-15,9.359999656677246,8.720000267028809,8.800000190734863,9.289999961853027,30338617.0,9.270553588867188
2016-06-16,9.920000076293945,9.220000267028809,9.279999732971191,9.739999771118164,56667425.0,9.719611167907715
2016-06-17,9.729999542236328,9.5,9.520000457763672,9.640000343322754,39045950.0,9.619821548461914
2016-06-20,9.970000267028809,9.460000038146973,9.579999923706055,9.760000228881836,34218721.0,9.739569664001465
2016-06-21,10.130000114440918,9.640000343322754,9.75,9.850000381469727,50737442.0,9.829381942749023
2016-06-22,10.15999984741211,9.59000015258789,9.800000190734863,9.850000381469727,38234064.0,9.829381942749023
2016-06-23,10.0,9.579999923706055,9.800000190734863,9.619999885559082,30381920.0,9.599863052368164
2016-06-24,10.380000114440918,9.670000076293945,9.960000038146973,10.15999984741211,77081270.0,10.138731956481934
2016-06-27,10.149999618530273,9.8100004196167,10.149999618530273,9.979999542236328,45118624.0,9.95910930633545
2016-06-28,10.020000457763672,9.829999923706055,9.930000305175781,9.899999618530273,34658872.0,9.879276275634766
2016-06-29,10.09000015258789,9.819999694824219,9.989999771118164,9.850000381469727,29466832.0,9.829381942749023
2016-06-30,9.899999618530273,9.619999885559082,9.890000343322754,9.680000305175781,19656610.0,9.659737586975098
2016-07-01,10.0600004196167,9.6899995803833,9.6899995803833,9.850000381469727,27998479.0,9.829381942749023
2016-07-04,10.15999984741211,9.84000015258789,9.850000381469727,10.0,36194946.0,9.9790678024292
2016-07-05,10.100000381469727,9.880000114440918,10.020000457763672,9.979999542236328,25549048.0,9.95910930633545
2016-07-06,10.880000114440918,10.029999732971191,10.029999732971191,10.569999694824219,76795200.0,10.547874450683594
2016-07-07,11.239999771118164,10.300000190734863,10.470000267028809,10.6899995803833,80582718.0,10.667622566223145
2016-07-08,10.699999809265137,10.329999923706055,10.460000038146973,10.359999656677246,35170271.0,10.338313102722168
2016-07-11,11.079999923706055,10.479999542236328,10.479999542236328,10.670000076293945,50762061.0,10.647665023803711
2016-07-12,10.550000190734863,10.0,10.5,10.520000457763672,31415656.0,10.497979164123535
2016-07-13,10.630000114440918,10.270000457763672,10.300000190734863,10.600000381469727,24745821.0,10.577812194824219
2016-07-14,10.800000190734863,10.449999809265137,10.579999923706055,10.489999771118164,24570553.0,10.46804141998291
2016-07-15,10.630000114440918,10.279999732971191,10.40999984741211,10.470000267028809,20763563.0,10.448083877563477
2016-07-18,10.470000267028809,10.470000267028809,10.470000267028809,10.470000267028809,0.0,10.448083877563477
2016-07-19,10.470000267028809,10.470000267028809,10.470000267028809,10.470000267028809,0.0,10.448083877563477
2016-07-20,10.880000114440918,10.260000228881836,10.470000267028809,10.279999732971191,26425066.0,10.2584810256958
2016-07-21,10.229999542236328,9.930000305175781,10.140000343322754,10.010000228881836,24123266.0,9.989047050476074
2016-07-22,10.140000343322754,9.65999984741211,10.130000114440918,9.720000267028809,22263674.0,9.699653625488281
2016-07-25,9.829999923706055,9.609999656677246,9.65999984741211,9.8100004196167,12494276.0,9.78946590423584
2016-07-26,10.0,9.760000228881836,9.760000228881836,9.979999542236328,14032652.0,9.95910930633545
2016-07-27,9.979999542236328,9.300000190734863,9.979999542236328,9.4399995803833,24296238.0,9.420239448547363
2016-07-28,9.899999618530273,9.520000457763672,9.5600004196167,9.789999961853027,22166975.0,9.76950740814209
2016-07-29,9.920000076293945,9.609999656677246,9.920000076293945,9.800000190734863,12572913.0,9.779486656188965
2016-08-01,9.90999984741211,9.710000038146973,9.789999961853027,9.84000015258789,15029374.0,9.819402694702148
2016-08-02,10.09000015258789,9.680000305175781,9.84000015258789,10.050000190734863,19963786.0,10.028963088989258
2016-08-03,10.199999809265137,9.899999618530273,10.069999694824219,10.100000381469727,15673091.0,10.078858375549316
2016-08-04,10.100000381469727,9.859999656677246,10.100000381469727,9.920000076293945,11437316.0,9.899234771728516
2016-08-05,10.010000228881836,9.760000228881836,9.949999809265137,9.859999656677246,12299050.0,9.839360237121582
2016-08-08,9.890000343322754,9.199999809265137,9.890000343322754,9.760000228881836,26299837.0,9.739569664001465
2016-08-09,9.989999771118164,9.5,9.5,9.930000305175781,19609884.0,9.90921401977539
2016-08-10,10.020000457763672,9.75,9.859999656677246,9.770000457763672,13283487.0,9.74954891204834
2016-08-11,9.8100004196167,9.520000457763672,9.8100004196167,9.670000076293945,11494967.0,9.649758338928223
2016-08-12,9.850000381469727,9.489999771118164,9.829999923706055,9.739999771118164,28863700.0,9.719611167907715
2016-08-15,9.819999694824219,9.569999694824219,9.630000114440918,9.739999771118164,23509906.0,9.719611167907715
2016-08-16,9.829999923706055,9.670000076293945,9.739999771118164,9.800000190734863,18430228.0,9.779486656188965
2016-08-17,9.789999961853027,9.649999618530273,9.779999732971191,9.75,12998544.0,9.72959041595459
2016-08-18,9.970000267028809,9.710000038146973,9.739999771118164,9.890000343322754,22371081.0,9.869297981262207
2016-08-19,9.920000076293945,9.729999542236328,9.880000114440918,9.8100004196167,12692577.0,9.78946590423584
2016-08-22,9.850000381469727,9.600000381469727,9.75,9.800000190734863,13923854.0,9.779486656188965
2016-08-23,10.239999771118164,9.670000076293945,9.75,10.069999694824219,32735785.0,10.048920631408691
2016-08-24,10.180000305175781,9.970000267028809,10.069999694824219,10.109999656677246,18043273.0,10.088836669921875
2016-08-25,10.270000457763672,9.819999694824219,10.010000228881836,10.25,20235905.0,10.228544235229492
2016-08-26,10.380000114440918,10.15999984741211,10.289999961853027,10.25,21507706.0,10.228544235229492
2016-08-29,10.180000305175781,10.0,10.180000305175781,10.130000114440918,15255061.0,10.108795166015625
2016-08-30,10.350000381469727,10.149999618530273,10.180000305175781,10.3100004196167,26715722.0,10.288418769836426
2016-08-31,10.460000038146973,10.020000457763672,10.449999809265137,10.109999656677246,21785503.0,10.088836669921875
2016-09-01,10.449999809265137,10.0,10.100000381469727,10.260000228881836,25806404.0,10.238523483276367
2016-09-02,10.239999771118164,9.920000076293945,10.220000267028809,9.989999771118164,15876362.0,9.969088554382324
2016-09-05,9.989999771118164,9.710000038146973,9.989999771118164,9.779999732971191,22309168.0,9.759528160095215
2016-09-06,10.09000015258789,9.579999923706055,9.789999961853027,10.039999961853027,22558877.0,10.018983840942383
2016-09-07,10.09000015258789,9.84000015258789,10.039999961853027,9.850000381469727,16001800.0,9.829381942749023
2016-09-08,9.899999618530273,9.739999771118164,9.859999656677246,9.829999923706055,15327885.0,9.809423446655273
2016-09-09,9.949999809265137,9.670000076293945,9.789999961853027,9.789999961853027,17387915.0,9.76950740814209
2016-09-12,9.949999809265137,9.619999885559082,9.869999885559082,9.670000076293945,27257527.0,9.649758338928223
2016-09-13,9.710000038146973,9.510000228881836,9.630000114440918,9.609999656677246,13953755.0,9.589883804321289
2016-09-14,9.600000381469727,9.390000343322754,9.529999732971191,9.529999732971191,8057209.0,9.510050773620605
2016-09-19,9.600000381469727,9.529999732971191,9.550000190734863,9.59000015258789,5114365.0,9.569926261901855
2016-09-20,9.829999923706055,9.550000190734863,9.550000190734863,9.800000190734863,17037265.0,9.779486656188965
2016-09-21,9.949999809265137,9.710000038146973,9.8100004196167,9.930000305175781,12059196.0,9.90921401977539
2016-09-22,10.0,9.869999885559082,10.0,9.90999984741211,11005449.0,9.88925552368164
2016-09-23,10.09000015258789,9.869999885559082,9.899999618530273,9.979999542236328,13488629.0,9.95910930633545
2016-09-26,10.0,9.670000076293945,9.970000267028809,9.819999694824219,13134278.0,9.799444198608398
2016-09-27,9.880000114440918,9.609999656677246,9.779999732971191,9.729999542236328,12967022.0,9.70963191986084
2016-09-28,10.289999961853027,9.699999809265137,9.789999961853027,10.039999961853027,20078591.0,10.018983840942383
2016-09-29,10.09000015258789,9.899999618530273,10.0600004196167,10.0,21198551.0,9.9790678024292
2016-09-30,10.229999542236328,9.960000038146973,10.149999618530273,10.069999694824219,13324120.0,10.048920631408691
2016-10-10,10.100000381469727,9.920000076293945,10.050000190734863,10.069999694824219,12336913.0,10.048920631408691
2016-10-11,10.119999885559082,9.979999542236328,10.069999694824219,10.050000190734863,8706972.0,10.028963088989258
2016-10-12,10.039999961853027,9.9399995803833,10.039999961853027,10.010000228881836,12620912.0,9.989047050476074
2016-10-13,10.09000015258789,9.949999809265137,10.039999961853027,10.020000457763672,10674094.0,9.99902629852295
2016-10-14,10.0600004196167,9.960000038146973,10.029999732971191,10.010000228881836,9929700.0,9.989047050476074
2016-10-17,10.079999923706055,9.899999618530273,10.0,9.949999809265137,15624730.0,9.929171562194824
2016-10-18,10.119999885559082,9.90999984741211,9.949999809265137,10.109999656677246,16536861.0,10.088836669921875
2016-10-19,10.270000457763672,10.0,10.100000381469727,10.109999656677246,21382930.0,10.088836669921875
2016-10-20,10.140000343322754,10.050000190734863,10.109999656677246,10.0600004196167,9604502.0,10.038942337036133
2016-10-21,10.180000305175781,10.0600004196167,10.109999656677246,10.09000015258789,10311682.0,10.068879127502441
2016-10-24,10.180000305175781,10.029999732971191,10.100000381469727,10.100000381469727,8169625.0,10.078858375549316
2016-10-25,10.140000343322754,10.079999923706055,10.109999656677246,10.09000015258789,10559094.0,10.068879127502441
2016-10-26,10.220000267028809,10.079999923706055,10.109999656677246,10.180000305175781,21708979.0,10.15869140625
2016-10-27,10.210000038146973,10.109999656677246,10.1899995803833,10.149999618530273,9235409.0,10.128752708435059
2016-10-28,10.180000305175781,10.0,10.170000076293945,10.0600004196167,10398872.0,10.038942337036133
2016-10-31,10.09000015258789,9.989999771118164,10.069999694824219,10.069999694824219,7048858.0,10.048920631408691
2016-11-01,10.100000381469727,10.0,10.050000190734863,10.09000015258789,8593074.0,10.068879127502441
2016-11-02,10.460000038146973,10.0600004196167,10.109999656677246,10.270000457763672,31676173.0,10.248502731323242
2016-11-03,10.489999771118164,10.15999984741211,10.279999732971191,10.279999732971191,24946902.0,10.2584810256958
2016-11-04,10.550000190734863,10.199999809265137,10.399999618530273,10.289999961853027,19886236.0,10.268460273742676
2016-11-07,10.319999694824219,10.15999984741211,10.239999771118164,10.300000190734863,11247478.0,10.27843952178955
2016-11-08,10.449999809265137,10.239999771118164,10.270000457763672,10.359999656677246,27230238.0,10.338313102722168
2016-11-09,11.0600004196167,10.34000015258789,10.359999656677246,10.880000114440918,61895626.0,10.85722541809082
2016-11-10,11.0,10.550000190734863,10.600000381469727,10.970000267028809,46431404.0,10.947037696838379
2016-11-11,11.899999618530273,10.880000114440918,11.510000228881836,10.960000038146973,60900754.0,10.937057495117188
2016-11-14,10.949999809265137,10.640000343322754,10.699999809265137,10.9399995803833,34728922.0,10.917098999023438
2016-11-15,11.079999923706055,10.84000015258789,11.039999961853027,10.989999771118164,26165928.0,10.966995239257812
2016-11-16,11.510000228881836,10.960000038146973,10.979999542236328,11.40999984741211,45776235.0,11.386116027832031
2016-11-17,11.800000190734863,11.109999656677246,11.510000228881836,11.25,57863994.0,11.22645092010498
2016-11-18,11.170000076293945,10.960000038146973,11.140000343322754,11.010000228881836,22474556.0,10.986953735351562
2016-11-21,11.069999694824219,10.8100004196167,11.0,10.850000381469727,15671565.0,10.827288627624512
2016-11-22,10.979999542236328,10.729999542236328,10.899999618530273,10.979999542236328,15231299.0,10.957015991210938
2016-11-23,11.010000228881836,10.760000228881836,11.0,10.850000381469727,18051156.0,10.827288627624512
2016-11-24,10.880000114440918,10.729999542236328,10.779999732971191,10.850000381469727,13826912.0,10.827288627624512
2016-11-25,11.0,10.819999694824219,10.829999923706055,10.890000343322754,16021897.0,10.867204666137695
2016-11-28,10.960000038146973,10.859999656677246,10.930000305175781,10.9399995803833,9456434.0,10.917098999023438
2016-11-29,10.960000038146973,10.800000190734863,10.960000038146973,10.930000305175781,11208812.0,10.907120704650879
2016-11-30,11.229999542236328,10.949999809265137,11.020000457763672,11.0600004196167,17622088.0,11.036849021911621
2016-12-01,11.199999809265137,10.949999809265137,11.0,11.050000190734863,11976538.0,11.026869773864746
2016-12-02,11.100000381469727,10.779999732971191,11.100000381469727,10.949999809265137,12860645.0,10.927078247070312
2016-12-05,11.079999923706055,10.789999961853027,10.899999618530273,10.949999809265137,15714646.0,10.927078247070312
2016-12-06,11.210000038146973,10.920000076293945,10.989999771118164,11.199999809265137,32068311.0,11.176555633544922
2016-12-07,11.25,11.09000015258789,11.180000305175781,11.229999542236328,18555632.0,11.20649242401123
2016-12-08,11.449999809265137,11.109999656677246,11.239999771118164,11.279999732971191,23465113.0,11.256387710571289
2016-12-09,11.470000267028809,11.210000038146973,11.279999732971191,11.399999618530273,24212619.0,11.376136779785156
2016-12-12,11.779999732971191,11.0600004196167,11.479999542236328,11.619999885559082,55733249.0,11.59567642211914
2016-12-13,11.649999618530273,11.170000076293945,11.430000305175781,11.430000305175781,25091181.0,11.406074523925781
2016-12-14,12.569999694824219,11.220000267028809,12.569999694824219,11.75,61237131.0,11.725403785705566
2016-12-15,11.520000457763672,11.100000381469727,11.4399995803833,11.140000343322754,31829344.0,11.116681098937988
2016-12-16,11.039999961853027,10.789999961853027,10.899999618530273,11.0,26100823.0,10.976974487304688
2016-12-19,11.020000457763672,10.829999923706055,10.979999542236328,10.949999809265137,12424201.0,10.927078247070312
2016-12-20,10.960000038146973,10.619999885559082,10.890000343322754,10.84000015258789,13533677.0,10.817309379577637
2016-12-21,10.920000076293945,10.75,10.84000015258789,10.890000343322754,8307535.0,10.867204666137695
2016-12-22,10.970000267028809,10.789999961853027,10.869999885559082,10.9399995803833,8334036.0,10.917098999023438
2016-12-23,10.970000267028809,10.789999961853027,10.949999809265137,10.890000343322754,7947763.0,10.867204666137695
2016-12-26,11.130000114440918,10.770000457763672,10.890000343322754,11.0,9099709.0,10.976974487304688
2016-12-27,11.079999923706055,10.899999618530273,11.020000457763672,10.989999771118164,8633938.0,10.966995239257812
2016-12-28,11.180000305175781,10.880000114440918,11.029999732971191,10.960000038146973,8815500.0,10.937057495117188
2016-12-29,11.0600004196167,10.75,11.050000190734863,10.789999961853027,7802391.0,10.767414093017578
2016-12-30,10.890000343322754,10.789999961853027,10.850000381469727,10.880000114440918,5819353.0,10.85722541809082
2017-01-03,11.010000228881836,10.789999961853027,10.869999885559082,10.960000038146973,10319489.0,10.937057495117188
2017-01-04,10.989999771118164,10.899999618530273,10.960000038146973,10.970000267028809,9587286.0,10.947037696838379
2017-01-05,10.970000267028809,10.800000190734863,10.970000267028809,10.920000076293945,7605197.0,10.897141456604004
2017-01-06,10.949999809265137,10.800000190734863,10.899999618530273,10.949999809265137,8104253.0,10.927078247070312
2017-01-09,11.470000267028809,10.819999694824219,10.819999694824219,11.420000076293945,27731121.0,11.396095275878906
2017-01-10,12.5600004196167,11.380000114440918,11.850000381469727,11.729999542236328,49580556.0,11.705445289611816
2017-01-11,11.680000305175781,11.390000343322754,11.579999923706055,11.510000228881836,18796739.0,11.485906600952148
2017-01-12,11.529999732971191,10.949999809265137,11.529999732971191,10.979999542236328,16125426.0,10.957015991210938
2017-01-13,11.039999961853027,10.760000228881836,11.0,10.899999618530273,11191259.0,10.877182960510254
2017-01-16,10.899999618530273,9.8100004196167,10.899999618530273,10.010000228881836,18810595.0,9.989047050476074
2017-01-17,10.149999618530273,9.020000457763672,9.989999771118164,10.010000228881836,36764372.0,9.989047050476074
2017-01-18,9.949999809265137,9.630000114440918,9.699999809265137,9.859999656677246,16216969.0,9.839360237121582
2017-01-19,10.010000228881836,9.579999923706055,9.800000190734863,9.970000267028809,12366446.0,9.949130058288574
2017-01-20,10.050000190734863,9.859999656677246,9.899999618530273,10.029999732971191,8365862.0,10.009004592895508
2017-01-23,10.220000267028809,10.0,10.149999618530273,10.09000015258789,7449016.0,10.068879127502441
2017-01-24,10.119999885559082,9.989999771118164,10.100000381469727,10.029999732971191,5509501.0,10.009004592895508
2017-01-25,10.020000457763672,9.899999618530273,10.020000457763672,9.979999542236328,4357900.0,9.95910930633545
2017-01-26,10.449999809265137,9.979999542236328,9.979999542236328,10.380000114440918,11123943.0,10.358272552490234
2017-02-03,10.59000015258789,10.260000228881836,10.380000114440918,10.350000381469727,6950633.0,10.32833480834961
2017-02-06,10.34000015258789,10.220000267028809,10.279999732971191,10.25,10446224.0,10.228544235229492
2017-02-07,10.34000015258789,10.210000038146973,10.260000228881836,10.289999961853027,7165740.0,10.268460273742676
2017-02-08,10.300000190734863,10.0600004196167,10.300000190734863,10.199999809265137,6210017.0,10.178648948669434
2017-02-09,10.229999542236328,10.09000015258789,10.220000267028809,10.1899995803833,6496059.0,10.168669700622559
2017-02-10,10.1899995803833,10.109999656677246,10.1899995803833,10.149999618530273,5633231.0,10.128752708435059
2017-02-13,10.229999542236328,10.119999885559082,10.130000114440918,10.15999984741211,5691403.0,10.138731956481934
2017-02-14,10.180000305175781,10.079999923706055,10.109999656677246,10.09000015258789,5918118.0,10.068879127502441
2017-02-15,10.149999618530273,9.920000076293945,10.079999923706055,9.989999771118164,7798567.0,9.969088554382324
2017-02-16,10.09000015258789,9.970000267028809,10.0,10.050000190734863,4288409.0,10.028963088989258
2017-02-17,10.079999923706055,9.970000267028809,10.069999694824219,10.050000190734863,5544812.0,10.028963088989258
2017-02-20,10.199999809265137,10.069999694824219,10.09000015258789,10.199999809265137,6777139.0,10.178648948669434
2017-02-21,10.210000038146973,10.100000381469727,10.210000038146973,10.170000076293945,4179596.0,10.148711204528809
2017-02-22,10.220000267028809,10.119999885559082,10.170000076293945,10.15999984741211,4439948.0,10.138731956481934
2017-02-23,10.180000305175781,10.09000015258789,10.180000305175781,10.109999656677246,5593250.0,10.088836669921875
2017-02-24,10.199999809265137,10.09000015258789,10.130000114440918,10.180000305175781,4719858.0,10.15869140625
2017-02-27,10.180000305175781,10.100000381469727,10.180000305175781,10.100000381469727,3740400.0,10.078858375549316
2017-02-28,10.100000381469727,10.010000228881836,10.100000381469727,10.0600004196167,4688349.0,10.038942337036133
2017-03-01,10.180000305175781,10.020000457763672,10.069999694824219,10.170000076293945,5825443.0,10.148711204528809
2017-03-02,10.300000190734863,10.100000381469727,10.170000076293945,10.149999618530273,9428303.0,10.128752708435059
2017-03-03,10.149999618530273,10.050000190734863,10.069999694824219,10.100000381469727,3683556.0,10.078858375549316
2017-03-06,10.119999885559082,10.039999961853027,10.100000381469727,10.079999923706055,5087989.0,10.058899879455566
2017-03-07,10.079999923706055,10.010000228881836,10.079999923706055,10.0600004196167,4361399.0,10.038942337036133
2017-03-08,10.069999694824219,10.029999732971191,10.0600004196167,10.069999694824219,4352007.0,10.048920631408691
2017-03-09,10.100000381469727,10.020000457763672,10.0600004196167,10.079999923706055,5184364.0,10.058899879455566
2017-03-10,10.289999961853027,10.039999961853027,10.100000381469727,10.239999771118164,11394004.0,10.218564987182617
2017-03-13,10.989999771118164,10.239999771118164,10.289999961853027,10.869999885559082,38524220.0,10.847246170043945
2017-03-14,10.930000305175781,10.600000381469727,10.789999961853027,10.699999809265137,18543763.0,10.67760181427002
2017-03-15,10.989999771118164,10.680000305175781,10.699999809265137,10.819999694824219,14736529.0,10.797350883483887
2017-03-16,11.069999694824219,10.699999809265137,10.829999923706055,10.850000381469727,11402519.0,10.827288627624512
2017-03-17,10.890000343322754,10.710000038146973,10.850000381469727,10.75,10775121.0,10.727497100830078
2017-03-20,10.819999694824219,10.6899995803833,10.710000038146973,10.8100004196167,6628812.0,10.787372589111328
2017-03-21,10.949999809265137,10.75,10.829999923706055,10.920000076293945,7545911.0,10.897141456604004
2017-03-22,10.979999542236328,10.729999542236328,10.850000381469727,10.75,7849703.0,10.727497100830078
2017-03-23,10.90999984741211,10.720000267028809,10.770000457763672,10.869999885559082,9619683.0,10.847246170043945
2017-03-24,10.949999809265137,10.8100004196167,10.880000114440918,10.899999618530273,8559155.0,10.877182960510254
2017-03-27,10.9399995803833,10.800000190734863,10.880000114440918,10.90999984741211,7177216.0,10.887162208557129
2017-03-28,10.9399995803833,10.760000228881836,10.90999984741211,10.789999961853027,5728973.0,10.767414093017578
2017-03-29,10.819999694824219,10.609999656677246,10.789999961853027,10.720000267028809,9228043.0,10.69756031036377
2017-03-30,10.699999809265137,10.59000015258789,10.640000343322754,10.600000381469727,7179503.0,10.577812194824219
2017-03-31,10.699999809265137,10.529999732971191,10.640000343322754,10.609999656677246,5990403.0,10.587790489196777
2017-04-05,11.100000381469727,10.680000305175781,10.819999694824219,11.010000228881836,15615419.0,10.986953735351562
2017-04-06,11.239999771118164,10.800000190734863,11.239999771118164,10.9399995803833,16867260.0,10.917098999023438
2017-04-07,11.609999656677246,10.829999923706055,10.899999618530273,11.489999771118164,33205109.0,11.465948104858398
2017-04-10,11.600000381469727,11.300000190734863,11.34000015258789,11.40999984741211,15819964.0,11.386116027832031
2017-04-11,11.539999961853027,11.25,11.40999984741211,11.270000457763672,18012338.0,11.24640941619873
2017-04-12,11.460000038146973,11.25,11.460000038146973,11.270000457763672,13510918.0,11.24640941619873
2017-04-13,11.449999809265137,11.210000038146973,11.34000015258789,11.350000381469727,8977048.0,11.326241493225098
2017-04-14,11.539999961853027,11.3100004196167,11.399999618530273,11.369999885559082,11167377.0,11.346199989318848
2017-04-17,11.460000038146973,11.260000228881836,11.270000457763672,11.40999984741211,12959664.0,11.386116027832031
2017-04-18,11.5,11.350000381469727,11.420000076293945,11.359999656677246,5176360.0,11.336220741271973
2017-04-19,11.449999809265137,11.289999961853027,11.3100004196167,11.4399995803833,8977924.0,11.41605281829834
2017-04-20,11.59000015258789,11.350000381469727,11.59000015258789,11.40999984741211,10234306.0,11.386116027832031
2017-04-21,11.489999771118164,11.319999694824219,11.34000015258789,11.399999618530273,6347900.0,11.376136779785156
2017-04-24,11.399999618530273,10.859999656677246,11.350000381469727,10.930000305175781,11118200.0,10.907120704650879
2017-04-25,11.010000228881836,10.869999885559082,11.010000228881836,10.899999618530273,5765084.0,10.877182960510254
2017-04-26,11.130000114440918,10.869999885559082,10.899999618530273,10.949999809265137,5763042.0,10.927078247070312
2017-04-27,11.020000457763672,10.779999732971191,10.899999618530273,10.989999771118164,5284822.0,10.966995239257812
2017-04-28,11.329999923706055,10.859999656677246,10.859999656677246,11.300000190734863,15917955.0,11.276346206665039
2017-05-02,11.300000190734863,11.300000190734863,11.300000190734863,11.300000190734863,0.0,11.276346206665039
2017-05-03,11.300000190734863,11.300000190734863,11.300000190734863,11.300000190734863,0.0,11.276346206665039
2017-05-04,11.300000190734863,11.300000190734863,11.300000190734863,11.300000190734863,0.0,11.276346206665039
2017-05-05,11.300000190734863,11.300000190734863,11.300000190734863,11.300000190734863,0.0,11.276346206665039
2017-05-08,11.300000190734863,11.300000190734863,11.300000190734863,11.300000190734863,0.0,11.276346206665039
2017-05-09,11.300000190734863,11.300000190734863,11.300000190734863,11.300000190734863,0.0,11.276346206665039
2017-05-10,11.300000190734863,11.300000190734863,11.300000190734863,11.300000190734863,0.0,11.276346206665039
2017-05-11,11.300000190734863,11.300000190734863,11.300000190734863,11.300000190734863,0.0,11.276346206665039
2017-05-12,11.300000190734863,11.300000190734863,11.300000190734863,11.300000190734863,0.0,11.276346206665039
2017-05-15,10.699999809265137,10.170000076293945,10.430000305175781,10.390000343322754,46650837.0,10.36825180053711
2017-05-16,10.649999618530273,10.25,10.380000114440918,10.59000015258789,19273104.0,10.567832946777344
2017-05-17,10.770000457763672,10.449999809265137,10.680000305175781,10.6899995803833,13750025.0,10.667622566223145
2017-05-18,10.850000381469727,10.5600004196167,10.850000381469727,10.619999885559082,12979557.0,10.597769737243652
2017-05-19,10.6899995803833,10.5,10.640000343322754,10.59000015258789,8014971.0,10.567832946777344
2017-05-22,10.819999694824219,10.529999732971191,10.59000015258789,10.800000190734863,9469479.0,10.777393341064453
2017-05-23,10.989999771118164,10.699999809265137,10.779999732971191,10.859999656677246,9027710.0,10.83726692199707
2017-05-24,10.979999542236328,10.710000038146973,10.800000190734863,10.960000038146973,6068213.0,10.937057495117188
2017-05-25,11.0600004196167,10.84000015258789,10.960000038146973,11.029999732971191,5950630.0,11.006911277770996
2017-05-26,11.130000114440918,10.960000038146973,11.010000228881836,11.029999732971191,7071806.0,11.006911277770996
2017-05-31,11.220000267028809,10.819999694824219,11.079999923706055,11.199999809265137,4793400.0,11.176555633544922
2017-06-01,11.359999656677246,11.100000381469727,11.239999771118164,11.130000114440918,7535806.0,11.106701850891113
2017-06-02,11.420000076293945,11.0,11.119999885559082,11.380000114440918,11536403.0,11.356179237365723
2017-06-05,11.640000343322754,11.3100004196167,11.470000267028809,11.479999542236328,14433838.0,11.455968856811523
2017-06-06,11.8100004196167,11.25,11.449999809265137,11.789999961853027,18865188.0,11.765320777893066
2017-06-07,12.140000343322754,11.609999656677246,11.920000076293945,11.699999809265137,28311760.0,11.675508499145508
2017-06-08,11.529999732971191,11.210000038146973,11.479999542236328,11.260000228881836,28149315.0,11.236430168151855
2017-06-09,11.279999732971191,10.75,11.260000228881836,10.859999656677246,22981203.0,10.83726692199707
2017-06-12,11.079999923706055,10.699999809265137,10.899999618530273,10.989999771118164,13825832.0,10.966995239257812
2017-06-13,11.170000076293945,10.859999656677246,10.899999618530273,10.90999984741211,9794542.0,10.887162208557129
2017-06-14,10.960000038146973,10.720000267028809,10.90999984741211,10.859999656677246,7297922.0,10.83726692199707
2017-06-15,11.029999732971191,10.760000228881836,10.859999656677246,10.989999771118164,9393708.0,10.966995239257812
2017-06-16,11.050000190734863,10.800000190734863,10.989999771118164,10.869999885559082,6858549.0,10.847246170043945
2017-06-19,10.869999885559082,10.869999885559082,10.869999885559082,10.869999885559082,0.0,10.847246170043945
2017-06-20,10.920000076293945,10.789999961853027,10.800000190734863,10.84000015258789,3848244.0,10.817309379577637
2017-06-21,10.899999618530273,10.779999732971191,10.859999656677246,10.84000015258789,3852836.0,10.817309379577637
2017-06-22,10.920000076293945,10.800000190734863,10.84000015258789,10.84000015258789,5630830.0,10.817309379577637
2017-06-23,10.899999618530273,10.789999961853027,10.84000015258789,10.869999885559082,5069180.0,10.847246170043945
2017-06-26,10.869999885559082,10.739999771118164,10.859999656677246,10.850000381469727,5245886.0,10.827288627624512
2017-06-27,10.880000114440918,10.739999771118164,10.850000381469727,10.84000015258789,4841403.0,10.817309379577637
2017-06-28,10.920000076293945,10.800000190734863,10.84000015258789,10.84000015258789,6153920.0,10.817309379577637
2017-06-29,10.880000114440918,10.800000190734863,10.880000114440918,10.850000381469727,5647314.0,10.827288627624512
2017-06-30,10.850000381469727,10.75,10.850000381469727,10.8100004196167,4163780.0,10.787372589111328
2017-07-03,11.029999732971191,10.800000190734863,10.8100004196167,10.90999984741211,7689000.0,10.887162208557129
2017-07-04,10.960000038146973,10.789999961853027,10.920000076293945,10.869999885559082,4318803.0,10.847246170043945
2017-07-05,11.029999732971191,10.75,10.869999885559082,10.920000076293945,8342899.0,10.897141456604004
2017-07-06,10.9399995803833,10.850000381469727,10.920000076293945,10.890000343322754,6113800.0,10.867204666137695
2017-07-07,11.029999732971191,10.84000015258789,10.880000114440918,10.979999542236328,7989555.0,10.957015991210938
2017-07-10,11.069999694824219,10.960000038146973,10.979999542236328,11.010000228881836,8062297.0,10.986953735351562
2017-07-11,11.100000381469727,10.869999885559082,11.010000228881836,10.930000305175781,8561789.0,10.907120704650879
2017-07-12,10.979999542236328,10.800000190734863,10.930000305175781,10.880000114440918,6823894.0,10.85722541809082
2017-07-13,10.970000267028809,10.760000228881836,10.880000114440918,10.829999923706055,6346403.0,10.807330131530762
2017-07-14,10.84000015258789,10.609999656677246,10.819999694824219,10.760000228881836,8505706.0,10.737476348876953
2017-07-17,10.949999809265137,10.529999732971191,10.779999732971191,10.729999542236328,16591665.0,10.707538604736328
2017-07-18,10.859999656677246,10.699999809265137,10.779999732971191,10.829999923706055,5453762.0,10.807330131530762
2017-07-19,10.850000381469727,10.699999809265137,10.850000381469727,10.710000038146973,7967968.0,10.687581062316895
2017-07-20,10.75,10.539999961853027,10.739999771118164,10.619999885559082,12085524.0,10.597769737243652
2017-07-21,10.84000015258789,10.5600004196167,10.6899995803833,10.569999694824219,13812612.0,10.547874450683594
2017-07-24,10.630000114440918,10.34000015258789,10.630000114440918,10.579999923706055,11919556.0,10.557853698730469
2017-07-25,10.649999618530273,10.4399995803833,10.579999923706055,10.539999961853027,4938561.0,10.517936706542969
2017-07-26,10.609999656677246,10.380000114440918,10.539999961853027,10.510000228881836,6166328.0,10.48799991607666
2017-07-27,10.569999694824219,10.430000305175781,10.489999771118164,10.510000228881836,6216830.0,10.48799991607666
2017-07-28,10.550000190734863,10.4399995803833,10.5,10.5,5372818.0,10.478020668029785
2017-07-31,10.5600004196167,10.4399995803833,10.5,10.510000228881836,5192106.0,10.48799991607666
2017-08-01,10.5600004196167,10.430000305175781,10.5600004196167,10.529999732971191,4794762.0,10.529999732971191
2017-08-02,10.59000015258789,10.449999809265137,10.510000228881836,10.539999961853027,6681732.0,10.539999961853027
2017-08-03,10.779999732971191,10.479999542236328,10.529999732971191,10.760000228881836,15255760.0,10.760000228881836
2017-08-04,10.890000343322754,10.649999618530273,10.859999656677246,10.770000457763672,17730383.0,10.770000457763672
2017-08-07,10.819999694824219,10.600000381469727,10.760000228881836,10.739999771118164,11402207.0,10.739999771118164
2017-08-08,10.829999923706055,10.65999984741211,10.729999542236328,10.779999732971191,10771448.0,10.779999732971191
2017-08-09,10.779999732971191,10.600000381469727,10.760000228881836,10.760000228881836,7857411.0,10.760000228881836
2017-08-10,11.0,10.649999618530273,11.0,10.84000015258789,14631584.0,10.84000015258789
2017-08-11,10.899999618530273,10.65999984741211,10.779999732971191,10.8100004196167,12425502.0,10.8100004196167
2017-08-14,10.8100004196167,10.640000343322754,10.8100004196167,10.729999542236328,6968460.0,10.729999542236328
2017-08-15,10.819999694824219,10.649999618530273,10.720000267028809,10.729999542236328,7502785.0,10.729999542236328
2017-08-16,10.880000114440918,10.65999984741211,10.710000038146973,10.859999656677246,9199127.0,10.859999656677246
2017-08-17,10.920000076293945,10.770000457763672,10.84000015258789,10.899999618530273,7060486.0,10.899999618530273
2017-08-18,11.15999984741211,10.829999923706055,10.859999656677246,11.079999923706055,31020016.0,11.079999923706055
2017-08-21,11.1899995803833,10.960000038146973,11.020000457763672,11.1899995803833,21591687.0,11.1899995803833
2017-08-22,11.4399995803833,10.9399995803833,11.170000076293945,11.0600004196167,29224900.0,11.0600004196167
2017-08-23,11.210000038146973,10.880000114440918,11.109999656677246,11.020000457763672,10842995.0,11.020000457763672
2017-08-24,11.050000190734863,10.3100004196167,11.0,10.739999771118164,19134357.0,10.739999771118164
2017-08-25,10.710000038146973,10.479999542236328,10.640000343322754,10.5,13186830.0,10.5
2017-08-28,10.539999961853027,10.390000343322754,10.470000267028809,10.449999809265137,11228488.0,10.449999809265137
2017-08-29,10.489999771118164,10.350000381469727,10.489999771118164,10.380000114440918,8421028.0,10.380000114440918
2017-08-30,10.430000305175781,10.359999656677246,10.380000114440918,10.420000076293945,5026906.0,10.420000076293945
2017-08-31,10.449999809265137,10.34000015258789,10.449999809265137,10.359999656677246,5962706.0,10.359999656677246
2017-09-01,10.40999984741211,10.329999923706055,10.380000114440918,10.369999885559082,7500393.0,10.369999885559082
2017-09-04,10.569999694824219,10.319999694824219,10.390000343322754,10.489999771118164,10564010.0,10.489999771118164
2017-09-05,10.489999771118164,10.40999984741211,10.460000038146973,10.430000305175781,4723814.0,10.430000305175781
2017-09-06,10.609999656677246,10.319999694824219,10.399999618530273,10.5,15050462.0,10.5
2017-09-07,10.640000343322754,10.420000076293945,10.430000305175781,10.479999542236328,9772255.0,10.479999542236328
2017-09-08,10.65999984741211,10.479999542236328,10.479999542236328,10.579999923706055,13726806.0,10.579999923706055
2017-09-11,10.649999618530273,10.460000038146973,10.539999961853027,10.520000457763672,7957948.0,10.520000457763672
2017-09-12,10.539999961853027,10.399999618530273,10.510000228881836,10.520000457763672,9375533.0,10.520000457763672
2017-09-13,10.600000381469727,10.390000343322754,10.489999771118164,10.539999961853027,10477100.0,10.539999961853027
2017-09-14,10.539999961853027,10.430000305175781,10.479999542236328,10.449999809265137,3676204.0,10.449999809265137
2017-09-15,10.470000267028809,10.3100004196167,10.460000038146973,10.390000343322754,5196200.0,10.390000343322754
2017-09-18,10.40999984741211,10.34000015258789,10.369999885559082,10.369999885559082,3500900.0,10.369999885559082
2017-09-19,10.399999618530273,10.300000190734863,10.390000343322754,10.3100004196167,4920503.0,10.3100004196167
2017-09-20,10.329999923706055,10.229999542236328,10.3100004196167,10.260000228881836,5435509.0,10.260000228881836
2017-09-21,10.5,10.199999809265137,10.25,10.399999618530273,6102726.0,10.399999618530273
2017-09-22,10.40999984741211,10.229999542236328,10.399999618530273,10.380000114440918,4967423.0,10.380000114440918
2017-09-25,10.380000114440918,10.279999732971191,10.34000015258789,10.3100004196167,2918060.0,10.3100004196167
2017-09-26,10.390000343322754,10.329999923706055,10.350000381469727,10.359999656677246,3329600.0,10.359999656677246
2017-09-27,10.4399995803833,10.359999656677246,10.40999984741211,10.420000076293945,3926090.0,10.420000076293945
2017-09-28,10.449999809265137,10.329999923706055,10.40999984741211,10.399999618530273,3566000.0,10.399999618530273
2017-09-29,10.479999542236328,10.359999656677246,10.430000305175781,10.470000267028809,4499300.0,10.470000267028809
2017-10-09,10.520000457763672,10.40999984741211,10.5,10.430000305175781,3634100.0,10.430000305175781
2017-10-10,10.4399995803833,10.289999961853027,10.40999984741211,10.319999694824219,5988326.0,10.319999694824219
2017-10-11,10.369999885559082,10.260000228881836,10.369999885559082,10.34000015258789,3266495.0,10.34000015258789
2017-10-12,10.420000076293945,10.300000190734863,10.350000381469727,10.40999984741211,5440139.0,10.40999984741211
2017-10-13,10.539999961853027,10.380000114440918,10.430000305175781,10.5,9979406.0,10.5
2017-10-16,10.529999732971191,10.359999656677246,10.510000228881836,10.380000114440918,4826592.0,10.380000114440918
2017-10-17,10.449999809265137,10.279999732971191,10.359999656677246,10.399999618530273,3312700.0,10.399999618530273
2017-10-18,11.4399995803833,10.15999984741211,10.40999984741211,10.970000267028809,50686509.0,10.970000267028809
2017-10-19,10.880000114440918,10.65999984741211,10.760000228881836,10.729999542236328,13714493.0,10.729999542236328
2017-10-20,10.899999618530273,10.670000076293945,10.680000305175781,10.779999732971191,9026934.0,10.779999732971191
2017-10-23,10.649999618530273,10.539999961853027,10.600000381469727,10.619999885559082,5584406.0,10.619999885559082
2017-10-24,10.680000305175781,10.5,10.569999694824219,10.640000343322754,3203103.0,10.640000343322754
2017-10-25,10.65999984741211,10.579999923706055,10.579999923706055,10.609999656677246,3120409.0,10.609999656677246
2017-10-26,10.670000076293945,10.579999923706055,10.619999885559082,10.649999618530273,4885800.0,10.649999618530273
2017-10-27,10.680000305175781,10.479999542236328,10.670000076293945,10.600000381469727,3731100.0,10.600000381469727
2017-10-30,10.619999885559082,10.300000190734863,10.579999923706055,10.5600004196167,5950300.0,10.5600004196167
2017-10-31,10.739999771118164,10.40999984741211,10.40999984741211,10.670000076293945,4841603.0,10.670000076293945
2017-11-01,10.850000381469727,10.600000381469727,10.680000305175781,10.800000190734863,8525679.0,10.800000190734863
2017-11-02,10.819999694824219,10.6899995803833,10.789999961853027,10.8100004196167,4105616.0,10.8100004196167
2017-11-03,11.109999656677246,10.649999618530273,10.800000190734863,10.90999984741211,11842891.0,10.90999984741211
2017-11-06,11.039999961853027,10.739999771118164,10.880000114440918,10.930000305175781,6829751.0,10.930000305175781
2017-11-07,11.039999961853027,10.850000381469727,10.960000038146973,10.960000038146973,6888338.0,10.960000038146973
2017-11-08,11.010000228881836,10.850000381469727,10.970000267028809,10.989999771118164,7187985.0,10.989999771118164
2017-11-09,10.989999771118164,10.899999618530273,10.970000267028809,10.90999984741211,4344430.0,10.90999984741211
2017-11-10,11.0,10.800000190734863,10.899999618530273,10.9399995803833,8355406.0,10.9399995803833
2017-11-13,11.0,10.819999694824219,10.899999618530273,10.859999656677246,4710200.0,10.859999656677246
2017-11-14,10.880000114440918,10.720000267028809,10.880000114440918,10.859999656677246,5995773.0,10.859999656677246
2017-11-15,10.930000305175781,10.760000228881836,10.84000015258789,10.779999732971191,4213000.0,10.779999732971191
2017-11-16,10.829999923706055,10.65999984741211,10.699999809265137,10.789999961853027,3154003.0,10.789999961853027
2017-11-17,10.8100004196167,10.399999618530273,10.789999961853027,10.489999771118164,2697103.0,10.489999771118164
2017-11-20,10.5600004196167,10.3100004196167,10.470000267028809,10.369999885559082,4443876.0,10.369999885559082
2017-11-21,10.420000076293945,10.199999809265137,10.399999618530273,10.359999656677246,5550975.0,10.359999656677246
2017-11-22,10.390000343322754,10.279999732971191,10.300000190734863,10.359999656677246,2798880.0,10.359999656677246
2017-11-23,10.390000343322754,10.260000228881836,10.350000381469727,10.300000190734863,1947166.0,10.300000190734863
2017-11-24,10.399999618530273,9.5,10.149999618530273,10.380000114440918,8811961.0,10.380000114440918
2017-11-27,10.350000381469727,10.100000381469727,10.300000190734863,10.329999923706055,2448040.0,10.329999923706055
2017-11-28,10.529999732971191,10.239999771118164,10.25,10.510000228881836,2606715.0,10.510000228881836
2017-11-29,10.550000190734863,10.359999656677246,10.4399995803833,10.399999618530273,1733903.0,10.399999618530273
2017-11-30,10.59000015258789,10.319999694824219,10.319999694824219,10.550000190734863,3505207.0,10.550000190734863
2017-12-01,10.59000015258789,10.460000038146973,10.5,10.479999542236328,3635782.0,10.479999542236328
2017-12-04,10.680000305175781,10.300000190734863,10.449999809265137,10.619999885559082,5593359.0,10.619999885559082
2017-12-05,10.640000343322754,10.3100004196167,10.529999732971191,10.319999694824219,4571388.0,10.319999694824219
2017-12-06,10.300000190734863,9.880000114440918,10.300000190734863,10.15999984741211,6138980.0,10.15999984741211
2017-12-07,10.329999923706055,10.119999885559082,10.170000076293945,10.289999961853027,2316803.0,10.289999961853027
2017-12-08,10.329999923706055,10.100000381469727,10.329999923706055,10.3100004196167,3491503.0,10.3100004196167
2017-12-11,10.289999961853027,10.0600004196167,10.279999732971191,10.220000267028809,3418796.0,10.220000267028809
2017-12-12,10.289999961853027,10.15999984741211,10.15999984741211,10.270000457763672,2730185.0,10.270000457763672
2017-12-13,10.289999961853027,10.130000114440918,10.289999961853027,10.239999771118164,1560483.0,10.239999771118164
2017-12-14,10.350000381469727,10.180000305175781,10.350000381469727,10.270000457763672,2161808.0,10.270000457763672
2017-12-15,10.319999694824219,10.199999809265137,10.3100004196167,10.210000038146973,1822909.0,10.210000038146973
2017-12-18,10.289999961853027,10.119999885559082,10.210000038146973,10.260000228881836,2851004.0,10.260000228881836
2017-12-19,10.289999961853027,10.09000015258789,10.229999542236328,10.220000267028809,4268400.0,10.220000267028809
2017-12-20,10.180000305175781,10.050000190734863,10.119999885559082,10.119999885559082,2024238.0,10.119999885559082
2017-12-21,10.3100004196167,10.069999694824219,10.119999885559082,10.300000190734863,6373673.0,10.300000190734863
2017-12-22,10.600000381469727,10.25,10.300000190734863,10.300000190734863,8566218.0,10.300000190734863
2017-12-25,10.529999732971191,10.170000076293945,10.319999694824219,10.479999542236328,10218965.0,10.479999542236328
2017-12-26,10.670000076293945,10.369999885559082,10.40999984741211,10.600000381469727,11420010.0,10.600000381469727
2017-12-27,10.670000076293945,10.4399995803833,10.510000228881836,10.539999961853027,4520107.0,10.539999961853027
2017-12-28,10.739999771118164,10.5,10.5,10.529999732971191,6277493.0,10.529999732971191
2017-12-29,10.829999923706055,10.529999732971191,10.529999732971191,10.649999618530273,9720278.0,10.649999618530273
2018-01-02,11.069999694824219,10.609999656677246,10.640000343322754,10.989999771118164,12607639.0,10.989999771118164
2018-01-03,11.039999961853027,10.8100004196167,10.979999542236328,10.819999694824219,6876210.0,10.819999694824219
2018-01-04,10.920000076293945,10.75,10.789999961853027,10.90999984741211,4258888.0,10.90999984741211
2018-01-05,11.529999732971191,10.819999694824219,10.859999656677246,11.289999961853027,25667392.0,11.289999961853027
2018-01-08,11.600000381469727,11.100000381469727,11.25,11.260000228881836,24429679.0,11.260000228881836
2018-01-09,11.300000190734863,11.0600004196167,11.239999771118164,11.109999656677246,8542564.0,11.109999656677246
2018-01-10,11.380000114440918,10.970000267028809,11.039999961853027,11.199999809265137,17166155.0,11.199999809265137
2018-01-11,11.260000228881836,11.020000457763672,11.149999618530273,11.15999984741211,5598491.0,11.15999984741211
2018-01-12,11.300000190734863,10.739999771118164,11.149999618530273,10.800000190734863,7444603.0,10.800000190734863
2018-01-15,11.09000015258789,10.779999732971191,10.789999961853027,10.949999809265137,7376238.0,10.949999809265137
2018-01-16,11.199999809265137,10.859999656677246,10.890000343322754,10.970000267028809,6254300.0,10.970000267028809
2018-01-17,11.180000305175781,10.779999732971191,10.90999984741211,11.15999984741211,6478896.0,11.15999984741211
2018-01-18,11.15999984741211,11.15999984741211,11.15999984741211,11.15999984741211,0.0,11.15999984741211
2018-01-19,11.15999984741211,11.15999984741211,11.15999984741211,11.15999984741211,0.0,11.15999984741211
2018-01-22,11.15999984741211,11.15999984741211,11.15999984741211,11.15999984741211,0.0,11.15999984741211
2018-01-23,11.15999984741211,11.15999984741211,11.15999984741211,11.15999984741211,0.0,11.15999984741211
2018-01-24,11.15999984741211,11.15999984741211,11.15999984741211,11.15999984741211,0.0,11.15999984741211
2018-01-25,11.15999984741211,11.15999984741211,11.15999984741211,11.15999984741211,0.0,11.15999984741211
2018-01-26,11.15999984741211,11.15999984741211,11.15999984741211,11.15999984741211,0.0,11.15999984741211
2018-01-29,11.15999984741211,11.15999984741211,11.15999984741211,11.15999984741211,0.0,11.15999984741211
2018-01-30,11.15999984741211,11.15999984741211,11.15999984741211,11.15999984741211,0.0,11.15999984741211
2018-01-31,11.15999984741211,11.15999984741211,11.15999984741211,11.15999984741211,0.0,11.15999984741211
2018-02-01,11.15999984741211,11.15999984741211,11.15999984741211,11.15999984741211,0.0,11.15999984741211
2018-02-02,11.15999984741211,11.15999984741211,11.15999984741211,11.15999984741211,0.0,11.15999984741211
2018-02-05,11.15999984741211,11.15999984741211,11.15999984741211,11.15999984741211,0.0,11.15999984741211
2018-02-06,11.15999984741211,11.15999984741211,11.15999984741211,11.15999984741211,0.0,11.15999984741211
2018-02-07,11.15999984741211,11.15999984741211,11.15999984741211,11.15999984741211,0.0,11.15999984741211
2018-02-08,11.15999984741211,11.15999984741211,11.15999984741211,11.15999984741211,0.0,11.15999984741211
2018-02-09,11.15999984741211,11.15999984741211,11.15999984741211,11.15999984741211,0.0,11.15999984741211
2018-02-12,11.15999984741211,11.15999984741211,11.15999984741211,11.15999984741211,0.0,11.15999984741211
2018-02-13,11.15999984741211,11.15999984741211,11.15999984741211,11.15999984741211,0.0,11.15999984741211
2018-02-14,11.15999984741211,11.15999984741211,11.15999984741211,11.15999984741211,0.0,11.15999984741211
2018-02-22,11.15999984741211,11.15999984741211,11.15999984741211,11.15999984741211,0.0,11.15999984741211
2018-02-23,11.15999984741211,11.15999984741211,11.15999984741211,11.15999984741211,0.0,11.15999984741211
2018-02-26,11.15999984741211,11.15999984741211,11.15999984741211,11.15999984741211,0.0,11.15999984741211
2018-02-27,11.15999984741211,11.15999984741211,11.15999984741211,11.15999984741211,0.0,11.15999984741211
2018-02-28,11.15999984741211,11.15999984741211,11.15999984741211,11.15999984741211,0.0,11.15999984741211
2018-03-01,11.15999984741211,11.15999984741211,11.15999984741211,11.15999984741211,0.0,11.15999984741211
2018-03-02,11.15999984741211,11.15999984741211,11.15999984741211,11.15999984741211,0.0,11.15999984741211
2018-03-05,11.15999984741211,11.15999984741211,11.15999984741211,11.15999984741211,0.0,11.15999984741211
2018-03-06,11.15999984741211,11.15999984741211,11.15999984741211,11.15999984741211,0.0,11.15999984741211
2018-03-07,11.15999984741211,11.15999984741211,11.15999984741211,11.15999984741211,0.0,11.15999984741211
2018-03-08,11.15999984741211,11.15999984741211,11.15999984741211,11.15999984741211,0.0,11.15999984741211
2018-03-09,11.15999984741211,11.15999984741211,11.15999984741211,11.15999984741211,0.0,11.15999984741211
2018-03-12,11.15999984741211,11.15999984741211,11.15999984741211,11.15999984741211,0.0,11.15999984741211
2018-03-13,11.15999984741211,11.15999984741211,11.15999984741211,11.15999984741211,0.0,11.15999984741211
2018-03-14,11.15999984741211,11.15999984741211,11.15999984741211,11.15999984741211,0.0,11.15999984741211
2018-03-15,11.15999984741211,11.15999984741211,11.15999984741211,11.15999984741211,0.0,11.15999984741211
2018-03-16,11.15999984741211,11.15999984741211,11.15999984741211,11.15999984741211,0.0,11.15999984741211
2018-03-19,11.15999984741211,11.15999984741211,11.15999984741211,11.15999984741211,0.0,11.15999984741211
2018-03-20,11.15999984741211,11.15999984741211,11.15999984741211,11.15999984741211,0.0,11.15999984741211
2018-03-21,11.15999984741211,11.15999984741211,11.15999984741211,11.15999984741211,0.0,11.15999984741211
2018-03-22,11.15999984741211,11.15999984741211,11.15999984741211,11.15999984741211,0.0,11.15999984741211
2018-03-23,11.15999984741211,11.15999984741211,11.15999984741211,11.15999984741211,0.0,11.15999984741211
2018-03-26,11.15999984741211,11.15999984741211,11.15999984741211,11.15999984741211,0.0,11.15999984741211
2018-03-27,11.15999984741211,11.15999984741211,11.15999984741211,11.15999984741211,0.0,11.15999984741211
2018-03-28,11.15999984741211,11.15999984741211,11.15999984741211,11.15999984741211,0.0,11.15999984741211
2018-03-29,11.15999984741211,11.15999984741211,11.15999984741211,11.15999984741211,0.0,11.15999984741211
2018-03-30,11.15999984741211,11.15999984741211,11.15999984741211,11.15999984741211,0.0,11.15999984741211
2018-04-02,11.15999984741211,11.15999984741211,11.15999984741211,11.15999984741211,0.0,11.15999984741211
2018-04-03,11.15999984741211,11.15999984741211,11.15999984741211,11.15999984741211,0.0,11.15999984741211
2018-04-04,11.15999984741211,11.15999984741211,11.15999984741211,11.15999984741211,0.0,11.15999984741211
2018-04-09,11.15999984741211,11.15999984741211,11.15999984741211,11.15999984741211,0.0,11.15999984741211
2018-04-10,11.15999984741211,11.15999984741211,11.15999984741211,11.15999984741211,0.0,11.15999984741211
2018-04-11,11.15999984741211,11.15999984741211,11.15999984741211,11.15999984741211,0.0,11.15999984741211
2018-04-12,11.15999984741211,11.15999984741211,11.15999984741211,11.15999984741211,0.0,11.15999984741211
2018-04-13,11.15999984741211,11.15999984741211,11.15999984741211,11.15999984741211,0.0,11.15999984741211
2018-04-16,11.15999984741211,11.15999984741211,11.15999984741211,11.15999984741211,0.0,11.15999984741211
2018-04-17,11.15999984741211,11.15999984741211,11.15999984741211,11.15999984741211,0.0,11.15999984741211
2018-04-18,11.15999984741211,11.15999984741211,11.15999984741211,11.15999984741211,0.0,11.15999984741211
2018-04-19,11.15999984741211,11.15999984741211,11.15999984741211,11.15999984741211,0.0,11.15999984741211
2018-04-20,11.15999984741211,11.15999984741211,11.15999984741211,11.15999984741211,0.0,11.15999984741211
2018-04-23,11.15999984741211,11.15999984741211,11.15999984741211,11.15999984741211,0.0,11.15999984741211
2018-04-24,11.15999984741211,11.15999984741211,11.15999984741211,11.15999984741211,0.0,11.15999984741211
2018-04-25,11.15999984741211,11.15999984741211,11.15999984741211,11.15999984741211,0.0,11.15999984741211
2018-04-26,11.15999984741211,11.15999984741211,11.15999984741211,11.15999984741211,0.0,11.15999984741211
2018-04-27,11.15999984741211,11.15999984741211,11.15999984741211,11.15999984741211,0.0,11.15999984741211
2018-05-02,11.15999984741211,11.15999984741211,11.15999984741211,11.15999984741211,0.0,11.15999984741211
2018-05-03,11.15999984741211,11.15999984741211,11.15999984741211,11.15999984741211,0.0,11.15999984741211
2018-05-04,11.15999984741211,11.15999984741211,11.15999984741211,11.15999984741211,0.0,11.15999984741211
2018-05-07,11.15999984741211,11.15999984741211,11.15999984741211,11.15999984741211,0.0,11.15999984741211
2018-05-08,11.15999984741211,11.15999984741211,11.15999984741211,11.15999984741211,0.0,11.15999984741211
2018-05-09,11.15999984741211,11.15999984741211,11.15999984741211,11.15999984741211,0.0,11.15999984741211
2018-05-10,11.15999984741211,11.15999984741211,11.15999984741211,11.15999984741211,0.0,11.15999984741211
2018-05-11,11.15999984741211,11.15999984741211,11.15999984741211,11.15999984741211,0.0,11.15999984741211
2018-05-14,11.15999984741211,11.15999984741211,11.15999984741211,11.15999984741211,0.0,11.15999984741211
2018-05-15,11.15999984741211,11.15999984741211,11.15999984741211,11.15999984741211,0.0,11.15999984741211
2018-05-16,11.15999984741211,11.15999984741211,11.15999984741211,11.15999984741211,0.0,11.15999984741211
2018-05-17,11.15999984741211,11.15999984741211,11.15999984741211,11.15999984741211,0.0,11.15999984741211
2018-05-18,11.15999984741211,11.15999984741211,11.15999984741211,11.15999984741211,0.0,11.15999984741211
2018-05-21,11.15999984741211,11.15999984741211,11.15999984741211,11.15999984741211,0.0,11.15999984741211
2018-05-22,11.15999984741211,11.15999984741211,11.15999984741211,11.15999984741211,0.0,11.15999984741211
2018-05-23,11.15999984741211,11.15999984741211,11.15999984741211,11.15999984741211,0.0,11.15999984741211
2018-05-24,11.15999984741211,11.15999984741211,11.15999984741211,11.15999984741211,0.0,11.15999984741211
2018-05-25,11.15999984741211,11.15999984741211,11.15999984741211,11.15999984741211,0.0,11.15999984741211
2018-05-28,11.15999984741211,11.15999984741211,11.15999984741211,11.15999984741211,0.0,11.15999984741211
2018-05-29,11.15999984741211,11.15999984741211,11.15999984741211,11.15999984741211,0.0,11.15999984741211
2018-05-30,11.15999984741211,11.15999984741211,11.15999984741211,11.15999984741211,0.0,11.15999984741211
2018-05-31,11.15999984741211,11.15999984741211,11.15999984741211,11.15999984741211,0.0,11.15999984741211
2018-06-01,11.15999984741211,11.15999984741211,11.15999984741211,11.15999984741211,0.0,11.15999984741211
2018-06-04,11.15999984741211,11.15999984741211,11.15999984741211,11.15999984741211,0.0,11.15999984741211
2018-06-05,11.15999984741211,11.15999984741211,11.15999984741211,11.15999984741211,0.0,11.15999984741211
2018-06-06,11.15999984741211,11.15999984741211,11.15999984741211,11.15999984741211,0.0,11.15999984741211
2018-06-07,11.15999984741211,11.15999984741211,11.15999984741211,11.15999984741211,0.0,11.15999984741211
2018-06-08,11.15999984741211,11.15999984741211,11.15999984741211,11.15999984741211,0.0,11.15999984741211
2018-06-11,11.15999984741211,11.15999984741211,11.15999984741211,11.15999984741211,0.0,11.15999984741211
2018-06-12,11.15999984741211,11.15999984741211,11.15999984741211,11.15999984741211,0.0,11.15999984741211
2018-06-13,11.15999984741211,11.15999984741211,11.15999984741211,11.15999984741211,0.0,11.15999984741211
2018-06-14,11.15999984741211,11.15999984741211,11.15999984741211,11.15999984741211,0.0,11.15999984741211
2018-06-15,11.15999984741211,11.15999984741211,11.15999984741211,11.15999984741211,0.0,11.15999984741211
2018-06-19,11.15999984741211,11.15999984741211,11.15999984741211,11.15999984741211,0.0,11.15999984741211
2018-06-20,11.15999984741211,11.15999984741211,11.15999984741211,11.15999984741211,0.0,11.15999984741211
2018-06-21,11.15999984741211,11.15999984741211,11.15999984741211,11.15999984741211,0.0,11.15999984741211
2018-06-22,11.15999984741211,11.15999984741211,11.15999984741211,11.15999984741211,0.0,11.15999984741211
2018-06-25,11.15999984741211,11.15999984741211,11.15999984741211,11.15999984741211,0.0,11.15999984741211
2018-06-26,11.15999984741211,11.15999984741211,11.15999984741211,11.15999984741211,0.0,11.15999984741211
2018-06-27,11.15999984741211,11.15999984741211,11.15999984741211,11.15999984741211,0.0,11.15999984741211
2018-06-28,11.15999984741211,11.15999984741211,11.15999984741211,11.15999984741211,0.0,11.15999984741211
2018-06-29,11.15999984741211,11.15999984741211,11.15999984741211,11.15999984741211,0.0,11.15999984741211
2018-07-02,11.15999984741211,11.15999984741211,11.15999984741211,11.15999984741211,0.0,11.15999984741211
2018-07-03,11.15999984741211,11.15999984741211,11.15999984741211,11.15999984741211,0.0,11.15999984741211
2018-07-04,11.15999984741211,11.15999984741211,11.15999984741211,11.15999984741211,0.0,11.15999984741211
2018-07-05,11.15999984741211,11.15999984741211,11.15999984741211,11.15999984741211,0.0,11.15999984741211
2018-07-06,11.15999984741211,11.15999984741211,11.15999984741211,11.15999984741211,0.0,11.15999984741211
2018-07-09,11.15999984741211,11.15999984741211,11.15999984741211,11.15999984741211,0.0,11.15999984741211
2018-07-10,11.15999984741211,11.15999984741211,11.15999984741211,11.15999984741211,0.0,11.15999984741211
2018-07-11,11.15999984741211,11.15999984741211,11.15999984741211,11.15999984741211,0.0,11.15999984741211
2018-07-12,11.15999984741211,11.15999984741211,11.15999984741211,11.15999984741211,0.0,11.15999984741211
2018-07-13,11.15999984741211,11.15999984741211,11.15999984741211,11.15999984741211,0.0,11.15999984741211
2018-07-16,11.15999984741211,11.15999984741211,11.15999984741211,11.15999984741211,0.0,11.15999984741211
2018-07-17,11.15999984741211,11.15999984741211,11.15999984741211,11.15999984741211,0.0,11.15999984741211
2018-07-18,11.15999984741211,11.15999984741211,11.15999984741211,11.15999984741211,0.0,11.15999984741211
2018-07-19,11.15999984741211,11.15999984741211,11.15999984741211,11.15999984741211,0.0,11.15999984741211
2018-07-20,11.15999984741211,11.15999984741211,11.15999984741211,11.15999984741211,0.0,11.15999984741211
2018-07-23,11.15999984741211,11.15999984741211,11.15999984741211,11.15999984741211,0.0,11.15999984741211
2018-07-24,11.15999984741211,11.15999984741211,11.15999984741211,11.15999984741211,0.0,11.15999984741211
2018-07-25,11.15999984741211,11.15999984741211,11.15999984741211,11.15999984741211,0.0,11.15999984741211
2018-07-26,11.15999984741211,11.15999984741211,11.15999984741211,11.15999984741211,0.0,11.15999984741211
2018-07-27,11.15999984741211,11.15999984741211,11.15999984741211,11.15999984741211,0.0,11.15999984741211
2018-07-30,11.15999984741211,11.15999984741211,11.15999984741211,11.15999984741211,0.0,11.15999984741211
2018-07-31,11.15999984741211,11.15999984741211,11.15999984741211,11.15999984741211,0.0,11.15999984741211
2018-08-01,11.15999984741211,11.15999984741211,11.15999984741211,11.15999984741211,0.0,11.15999984741211
2018-08-02,11.15999984741211,11.15999984741211,11.15999984741211,11.15999984741211,0.0,11.15999984741211
2018-08-03,11.15999984741211,11.15999984741211,11.15999984741211,11.15999984741211,0.0,11.15999984741211
2018-08-06,11.15999984741211,11.15999984741211,11.15999984741211,11.15999984741211,0.0,11.15999984741211
2018-08-07,11.15999984741211,11.15999984741211,11.15999984741211,11.15999984741211,0.0,11.15999984741211
2018-08-08,11.15999984741211,11.15999984741211,11.15999984741211,11.15999984741211,0.0,11.15999984741211
2018-08-09,11.15999984741211,11.15999984741211,11.15999984741211,11.15999984741211,0.0,11.15999984741211
2018-08-10,11.15999984741211,11.15999984741211,11.15999984741211,11.15999984741211,0.0,11.15999984741211
2018-08-13,11.15999984741211,11.15999984741211,11.15999984741211,11.15999984741211,0.0,11.15999984741211
2018-08-14,11.15999984741211,11.15999984741211,11.15999984741211,11.15999984741211,0.0,11.15999984741211
2018-08-15,11.15999984741211,11.15999984741211,11.15999984741211,11.15999984741211,0.0,11.15999984741211
2018-08-16,11.15999984741211,11.15999984741211,11.15999984741211,11.15999984741211,0.0,11.15999984741211
2018-08-17,11.15999984741211,11.15999984741211,11.15999984741211,11.15999984741211,0.0,11.15999984741211
2018-08-20,11.15999984741211,11.15999984741211,11.15999984741211,11.15999984741211,0.0,11.15999984741211
2018-08-21,11.15999984741211,11.15999984741211,11.15999984741211,11.15999984741211,0.0,11.15999984741211
2018-08-22,11.15999984741211,11.15999984741211,11.15999984741211,11.15999984741211,0.0,11.15999984741211
2018-08-23,11.15999984741211,11.15999984741211,11.15999984741211,11.15999984741211,0.0,11.15999984741211
2018-08-24,11.15999984741211,11.15999984741211,11.15999984741211,11.15999984741211,0.0,11.15999984741211
2018-08-27,11.15999984741211,11.15999984741211,11.15999984741211,11.15999984741211,0.0,11.15999984741211
2018-08-28,11.15999984741211,11.15999984741211,11.15999984741211,11.15999984741211,0.0,11.15999984741211
2018-08-29,11.15999984741211,11.15999984741211,11.15999984741211,11.15999984741211,0.0,11.15999984741211
2018-08-30,11.15999984741211,11.15999984741211,11.15999984741211,11.15999984741211,0.0,11.15999984741211
2018-08-31,11.15999984741211,11.15999984741211,11.15999984741211,11.15999984741211,0.0,11.15999984741211
2018-09-03,11.15999984741211,11.15999984741211,11.15999984741211,11.15999984741211,0.0,11.15999984741211
2018-09-04,11.15999984741211,11.15999984741211,11.15999984741211,11.15999984741211,0.0,11.15999984741211
2018-09-05,11.15999984741211,11.15999984741211,11.15999984741211,11.15999984741211,0.0,11.15999984741211
2018-09-06,11.15999984741211,11.15999984741211,11.15999984741211,11.15999984741211,0.0,11.15999984741211
2018-09-07,11.15999984741211,11.15999984741211,11.15999984741211,11.15999984741211,0.0,11.15999984741211
2018-09-10,11.15999984741211,11.15999984741211,11.15999984741211,11.15999984741211,0.0,11.15999984741211
2018-09-11,11.15999984741211,11.15999984741211,11.15999984741211,11.15999984741211,0.0,11.15999984741211
2018-09-12,11.15999984741211,11.15999984741211,11.15999984741211,11.15999984741211,0.0,11.15999984741211
2018-09-13,11.15999984741211,11.15999984741211,11.15999984741211,11.15999984741211,0.0,11.15999984741211
2018-09-14,11.15999984741211,11.15999984741211,11.15999984741211,11.15999984741211,0.0,11.15999984741211
2018-09-17,11.15999984741211,11.15999984741211,11.15999984741211,11.15999984741211,0.0,11.15999984741211
2018-09-18,11.15999984741211,11.15999984741211,11.15999984741211,11.15999984741211,0.0,11.15999984741211
2018-09-19,11.15999984741211,11.15999984741211,11.15999984741211,11.15999984741211,0.0,11.15999984741211
2018-09-20,11.15999984741211,11.15999984741211,11.15999984741211,11.15999984741211,0.0,11.15999984741211
2018-09-21,11.15999984741211,11.15999984741211,11.15999984741211,11.15999984741211,0.0,11.15999984741211
2018-09-25,11.15999984741211,11.15999984741211,11.15999984741211,11.15999984741211,0.0,11.15999984741211
2018-09-26,11.15999984741211,11.15999984741211,11.15999984741211,11.15999984741211,0.0,11.15999984741211
2018-09-27,11.15999984741211,11.15999984741211,11.15999984741211,11.15999984741211,0.0,11.15999984741211
2018-09-28,11.15999984741211,11.15999984741211,11.15999984741211,11.15999984741211,0.0,11.15999984741211
2018-10-08,11.15999984741211,11.15999984741211,11.15999984741211,11.15999984741211,0.0,11.15999984741211
2018-10-09,11.15999984741211,11.15999984741211,11.15999984741211,11.15999984741211,0.0,11.15999984741211
2018-10-10,11.15999984741211,11.15999984741211,11.15999984741211,11.15999984741211,0.0,11.15999984741211
2018-10-11,11.15999984741211,11.15999984741211,11.15999984741211,11.15999984741211,0.0,11.15999984741211
2018-10-12,11.15999984741211,11.15999984741211,11.15999984741211,11.15999984741211,0.0,11.15999984741211
2018-10-15,11.15999984741211,11.15999984741211,11.15999984741211,11.15999984741211,0.0,11.15999984741211
2018-10-16,11.15999984741211,11.15999984741211,11.15999984741211,11.15999984741211,0.0,11.15999984741211
2018-10-17,11.15999984741211,11.15999984741211,11.15999984741211,11.15999984741211,0.0,11.15999984741211
2018-10-18,11.15999984741211,11.15999984741211,11.15999984741211,11.15999984741211,0.0,11.15999984741211
2018-10-19,11.15999984741211,11.15999984741211,11.15999984741211,11.15999984741211,0.0,11.15999984741211
2018-10-22,11.15999984741211,11.15999984741211,11.15999984741211,11.15999984741211,0.0,11.15999984741211
2018-10-23,11.15999984741211,11.15999984741211,11.15999984741211,11.15999984741211,0.0,11.15999984741211
2018-10-24,11.15999984741211,11.15999984741211,11.15999984741211,11.15999984741211,0.0,11.15999984741211
2018-10-25,11.15999984741211,11.15999984741211,11.15999984741211,11.15999984741211,0.0,11.15999984741211
2018-10-26,11.15999984741211,11.15999984741211,11.15999984741211,11.15999984741211,0.0,11.15999984741211
2018-10-29,11.15999984741211,11.15999984741211,11.15999984741211,11.15999984741211,0.0,11.15999984741211
2018-10-30,11.15999984741211,11.15999984741211,11.15999984741211,11.15999984741211,0.0,11.15999984741211
2018-10-31,11.15999984741211,11.15999984741211,11.15999984741211,11.15999984741211,0.0,11.15999984741211
2018-11-01,11.15999984741211,11.15999984741211,11.15999984741211,11.15999984741211,0.0,11.15999984741211
2018-11-02,11.15999984741211,11.15999984741211,11.15999984741211,11.15999984741211,0.0,11.15999984741211
2018-11-05,11.15999984741211,11.15999984741211,11.15999984741211,11.15999984741211,0.0,11.15999984741211
2018-11-06,11.15999984741211,11.15999984741211,11.15999984741211,11.15999984741211,0.0,11.15999984741211
2018-11-07,11.15999984741211,11.15999984741211,11.15999984741211,11.15999984741211,0.0,11.15999984741211
2018-11-08,11.15999984741211,11.15999984741211,11.15999984741211,11.15999984741211,0.0,11.15999984741211
2018-11-09,11.15999984741211,11.15999984741211,11.15999984741211,11.15999984741211,0.0,11.15999984741211
2018-11-12,11.15999984741211,11.15999984741211,11.15999984741211,11.15999984741211,0.0,11.15999984741211
2018-11-13,5.300000190734863,4.679999828338623,4.699999809265137,5.300000190734863,220579916.0,5.300000190734863
2018-11-14,5.300000190734863,5.039999961853027,5.150000095367432,5.079999923706055,130062765.0,5.079999923706055
2018-11-15,5.139999866485596,4.96999979019165,4.989999771118164,5.079999923706055,76425534.0,5.079999923706055
2018-11-16,5.079999923706055,4.949999809265137,5.059999942779541,5.0,64073041.0,5.0
2018-11-19,5.079999923706055,4.949999809265137,5.0,5.059999942779541,50902267.0,5.059999942779541
2018-11-20,5.570000171661377,4.980000019073486,5.019999980926514,5.570000171661377,115989262.0,5.570000171661377
2018-11-21,6.130000114440918,5.5,5.599999904632568,5.929999828338623,173020047.0,5.929999828338623
2018-11-22,5.869999885559082,5.519999980926514,5.71999979019165,5.699999809265137,88636542.0,5.699999809265137
2018-11-23,6.059999942779541,5.679999828338623,5.739999771118164,5.849999904632568,107600292.0,5.849999904632568
2018-11-26,5.980000019073486,5.269999980926514,5.619999885559082,5.699999809265137,76953321.0,5.699999809265137
2018-11-27,5.860000133514404,5.519999980926514,5.559999942779541,5.630000114440918,58864135.0,5.630000114440918
2018-11-28,5.610000133514404,5.300000190734863,5.5,5.440000057220459,55319994.0,5.440000057220459
2018-11-29,5.860000133514404,5.380000114440918,5.400000095367432,5.630000114440918,88387164.0,5.630000114440918
2018-11-30,5.550000190734863,5.079999923706055,5.5,5.28000020980835,69517148.0,5.28000020980835
2018-12-03,5.449999809265137,5.099999904632568,5.309999942779541,5.420000076293945,63067423.0,5.420000076293945
2018-12-04,5.429999828338623,5.25,5.389999866485596,5.369999885559082,53408153.0,5.369999885559082
2018-12-05,5.650000095367432,5.309999942779541,5.360000133514404,5.440000057220459,66715373.0,5.440000057220459
2018-12-06,5.480000019073486,5.239999771118164,5.28000020980835,5.289999961853027,50490092.0,5.289999961853027
2018-12-07,5.309999942779541,5.110000133514404,5.28000020980835,5.130000114440918,40536045.0,5.130000114440918
2018-12-10,5.210000038146973,4.96999979019165,5.170000076293945,4.96999979019165,37104050.0,4.96999979019165
2018-12-11,5.090000152587891,4.920000076293945,4.96999979019165,5.079999923706055,33375011.0,5.079999923706055
2018-12-12,5.070000171661377,4.960000038146973,5.039999961853027,4.989999771118164,25854477.0,4.989999771118164
2018-12-13,5.0,4.849999904632568,4.989999771118164,4.929999828338623,29397416.0,4.929999828338623
2018-12-14,4.96999979019165,4.699999809265137,4.940000057220459,4.739999771118164,33972929.0,4.739999771118164
2018-12-17,4.699999809265137,4.510000228881836,4.679999828338623,4.570000171661377,29163071.0,4.570000171661377
2018-12-18,5.03000020980835,4.590000152587891,4.599999904632568,5.03000020980835,70442591.0,5.03000020980835
2018-12-19,5.139999866485596,4.849999904632568,5.039999961853027,4.96999979019165,73665194.0,4.96999979019165
2018-12-20,4.980000019073486,4.760000228881836,4.949999809265137,4.800000190734863,41887246.0,4.800000190734863
2018-12-21,5.050000190734863,4.800000190734863,4.889999866485596,4.800000190734863,45533209.0,4.800000190734863
2018-12-24,4.869999885559082,4.599999904632568,4.710000038146973,4.809999942779541,33195284.0,4.809999942779541
2018-12-25,5.03000020980835,4.800000190734863,4.880000114440918,4.829999923706055,55948009.0,4.829999923706055
2018-12-26,4.949999809265137,4.639999866485596,4.679999828338623,4.860000133514404,47742608.0,4.860000133514404
2018-12-27,4.880000114440918,4.650000095367432,4.769999980926514,4.659999847412109,38912875.0,4.659999847412109
2018-12-28,4.730000019073486,4.550000190734863,4.670000076293945,4.610000133514404,27023071.0,4.610000133514404
2019-01-02,4.610000133514404,4.449999809265137,4.610000133514404,4.510000228881836,26036570.0,4.510000228881836
2019-01-03,4.800000190734863,4.46999979019165,4.5,4.699999809265137,43493406.0,4.699999809265137
2019-01-04,4.699999809265137,4.5,4.639999866485596,4.639999866485596,45063432.0,4.639999866485596
2019-01-07,4.710000038146973,4.5,4.639999866485596,4.699999809265137,37424274.0,4.699999809265137
2019-01-08,4.679999828338623,4.590000152587891,4.659999847412109,4.619999885559082,27834049.0,4.619999885559082
2019-01-09,4.659999847412109,4.599999904632568,4.599999904632568,4.650000095367432,31145176.0,4.650000095367432
2019-01-10,4.739999771118164,4.610000133514404,4.619999885559082,4.650000095367432,38533810.0,4.650000095367432
2019-01-11,4.630000114440918,4.53000020980835,4.610000133514404,4.590000152587891,30278783.0,4.590000152587891
2019-01-14,4.440000057220459,4.130000114440918,4.320000171661377,4.349999904632568,46275082.0,4.349999904632568
2019-01-15,4.320000171661377,4.199999809265137,4.260000228881836,4.25,33824678.0,4.25
2019-01-16,4.239999771118164,4.130000114440918,4.190000057220459,4.179999828338623,28830915.0,4.179999828338623
2019-01-17,4.510000228881836,4.179999828338623,4.179999828338623,4.380000114440918,56867784.0,4.380000114440918
2019-01-18,4.300000190734863,4.170000076293945,4.28000020980835,4.21999979019165,42078989.0,4.21999979019165
2019-01-21,4.190000057220459,4.099999904632568,4.150000095367432,4.119999885559082,35493302.0,4.119999885559082
2019-01-22,4.099999904632568,3.9000000953674316,4.090000152587891,3.9100000858306885,46044069.0,3.9100000858306885
2019-01-23,4.019999980926514,3.9000000953674316,3.9800000190734863,3.930000066757202,27937533.0,3.930000066757202
2019-01-24,3.930000066757202,3.930000066757202,3.930000066757202,3.930000066757202,0.0,3.930000066757202
2019-01-25,3.380000114440918,3.190000057220459,3.2300000190734863,3.2300000190734863,69290015.0,3.2300000190734863
2019-01-28,3.240000009536743,3.009999990463257,3.200000047683716,3.059999942779541,48724205.0,3.059999942779541
2019-01-29,3.1600000858306885,2.9600000381469727,3.0799999237060547,3.119999885559082,37327307.0,3.119999885559082
2019-01-30,3.119999885559082,3.009999990463257,3.119999885559082,3.0399999618530273,22781996.0,3.0399999618530273
2019-01-31,2.880000114440918,2.740000009536743,2.740000009536743,2.869999885559082,45951487.0,2.869999885559082
2019-02-01,2.869999885559082,2.869999885559082,2.869999885559082,2.869999885559082,0.0,2.869999885559082
2019-02-11,2.869999885559082,2.869999885559082,2.869999885559082,2.869999885559082,0.0,2.869999885559082
2019-02-12,2.869999885559082,2.869999885559082,2.869999885559082,2.869999885559082,0.0,2.869999885559082
2019-02-13,3.450000047683716,3.2200000286102295,3.2799999713897705,3.380000114440918,107821472.0,3.380000114440918
2019-02-14,3.4600000381469727,3.2200000286102295,3.240000009536743,3.380000114440918,84540862.0,3.380000114440918
2019-02-15,3.380000114440918,3.2699999809265137,3.3399999141693115,3.2899999618530273,57004420.0,3.2899999618530273
2019-02-18,3.4000000953674316,3.259999990463257,3.2699999809265137,3.380000114440918,65971110.0,3.380000114440918
2019-02-19,3.380000114440918,3.380000114440918,3.380000114440918,3.380000114440918,0.0,3.380000114440918
2019-02-20,4.090000152587891,3.7300000190734863,3.799999952316284,4.090000152587891,128227154.0,4.090000152587891
2019-02-21,4.5,4.119999885559082,4.119999885559082,4.5,147486466.0,4.5
2019-02-22,4.5,4.5,4.5,4.5,0.0,4.5
2019-02-25,5.449999809265137,4.96999979019165,5.449999809265137,5.449999809265137,165496778.0,5.449999809265137
2019-02-26,6.0,5.639999866485596,5.639999866485596,5.659999847412109,128335627.0,5.659999847412109
2019-02-27,5.619999885559082,5.090000152587891,5.119999885559082,5.090000152587891,144998725.0,5.090000152587891
2019-02-28,4.880000114440918,4.579999923706055,4.699999809265137,4.599999904632568,147837596.0,4.599999904632568
2019-03-01,4.96999979019165,4.409999847412109,4.639999866485596,4.929999828338623,138920725.0,4.929999828338623
2019-03-04,5.420000076293945,4.800000190734863,4.880000114440918,5.420000076293945,150884106.0,5.420000076293945
2019-03-05,5.960000038146973,5.309999942779541,5.610000133514404,5.960000038146973,146771609.0,5.960000038146973
2019-03-06,6.559999942779541,5.5,6.25,6.559999942779541,192074843.0,6.559999942779541
2019-03-07,7.21999979019165,6.110000133514404,6.300000190734863,7.099999904632568,164510634.0,7.099999904632568
2019-03-08,6.900000095367432,6.389999866485596,6.659999847412109,6.389999866485596,119672758.0,6.389999866485596
2019-03-11,6.25,5.75,5.809999942779541,6.079999923706055,108927413.0,6.079999923706055
2019-03-12,6.690000057220459,6.079999923706055,6.079999923706055,6.690000057220459,125783115.0,6.690000057220459
2019-03-13,7.199999809265137,6.329999923706055,6.769999980926514,6.5,154405593.0,6.5
2019-03-14,6.199999809265137,5.849999904632568,5.949999809265137,5.849999904632568,96294577.0,5.849999904632568
2019-03-15,5.980000019073486,5.519999980926514,5.679999828338623,5.699999809265137,73316520.0,5.699999809265137
2019-03-18,5.96999979019165,5.210000038146973,5.550000190734863,5.71999979019165,97194708.0,5.71999979019165
2019-03-19,6.289999961853027,5.519999980926514,5.619999885559082,6.289999961853027,127456695.0,6.289999961853027
2019-03-20,6.449999809265137,5.860000133514404,6.300000190734863,6.010000228881836,116436334.0,6.010000228881836
2019-03-21,6.289999961853027,5.849999904632568,6.0,6.019999980926514,98810521.0,6.019999980926514
2019-03-22,5.940000057220459,5.639999866485596,5.889999866485596,5.78000020980835,73965645.0,5.78000020980835
2019-03-25,6.090000152587891,5.53000020980835,5.659999847412109,5.860000133514404,66077037.0,5.860000133514404
2019-03-26,6.260000228881836,5.760000228881836,5.860000133514404,6.179999828338623,110999550.0,6.179999828338623
2019-03-27,6.179999828338623,5.730000019073486,6.019999980926514,5.860000133514404,71872868.0,5.860000133514404
2019-03-28,5.75,5.300000190734863,5.659999847412109,5.409999847412109,70066467.0,5.409999847412109
2019-03-29,5.619999885559082,5.380000114440918,5.380000114440918,5.570000171661377,49011785.0,5.570000171661377
2019-04-01,5.849999904632568,5.5,5.570000171661377,5.71999979019165,61921807.0,5.71999979019165
2019-04-02,5.980000019073486,5.630000114440918,5.789999961853027,5.820000171661377,79734805.0,5.820000171661377
2019-04-03,5.809999942779541,5.630000114440918,5.75,5.699999809265137,53122163.0,5.699999809265137
2019-04-04,6.110000133514404,5.690000057220459,5.769999980926514,5.860000133514404,84738589.0,5.860000133514404
2019-04-08,6.360000133514404,5.760000228881836,5.760000228881836,6.179999828338623,106853910.0,6.179999828338623
2019-04-09,6.159999847412109,5.949999809265137,6.159999847412109,6.039999961853027,63869521.0,6.039999961853027
2019-04-10,6.349999904632568,5.920000076293945,5.929999828338623,6.179999828338623,83247058.0,6.179999828338623
2019-04-11,6.21999979019165,5.699999809265137,6.190000057220459,5.71999979019165,70080775.0,5.71999979019165
2019-04-12,5.75,5.5,5.559999942779541,5.610000133514404,45083566.0,5.610000133514404
2019-04-15,5.769999980926514,5.559999942779541,5.610000133514404,5.559999942779541,31722070.0,5.559999942779541
2019-04-16,5.619999885559082,5.309999942779541,5.550000190734863,5.599999904632568,38495600.0,5.599999904632568
2019-04-17,5.690000057220459,5.53000020980835,5.610000133514404,5.610000133514404,36892911.0,5.610000133514404
2019-04-18,5.570000171661377,5.349999904632568,5.570000171661377,5.380000114440918,54750106.0,5.380000114440918
2019-04-19,5.329999923706055,5.050000190734863,5.329999923706055,5.260000228881836,58592369.0,5.260000228881836
2019-04-22,5.400000095367432,5.159999847412109,5.309999942779541,5.269999980926514,52398881.0,5.269999980926514
2019-04-23,5.059999942779541,4.739999771118164,5.050000190734863,4.739999771118164,95083639.0,4.739999771118164
2019-04-24,4.860000133514404,4.28000020980835,4.53000020980835,4.829999923706055,68738963.0,4.829999923706055
2019-04-25,4.909999847412109,4.550000190734863,4.739999771118164,4.550000190734863,49730310.0,4.550000190734863
2019-04-26,4.71999979019165,4.449999809265137,4.599999904632568,4.449999809265137,40520852.0,4.449999809265137
2019-05-06,4.800000190734863,4.21999979019165,4.420000076293945,4.519999980926514,95538992.0,4.519999980926514
2019-05-07,4.5,4.099999904632568,4.320000171661377,4.420000076293945,63603433.0,4.420000076293945
2019-05-08,4.800000190734863,4.210000038146973,4.21999979019165,4.670000076293945,83772684.0,4.670000076293945
2019-05-09,4.670000076293945,4.349999904632568,4.5,4.360000133514404,59955996.0,4.360000133514404
2019-05-10,4.610000133514404,4.28000020980835,4.389999866485596,4.480000019073486,54069411.0,4.480000019073486
2019-05-13,4.429999828338623,4.119999885559082,4.429999828338623,4.21999979019165,47527341.0,4.21999979019165
2019-05-14,4.21999979019165,4.21999979019165,4.21999979019165,4.21999979019165,0.0,4.21999979019165
2019-05-15,4.739999771118164,4.5,4.639999866485596,4.659999847412109,89974251.0,4.659999847412109
2019-05-16,4.889999866485596,4.559999942779541,4.579999923706055,4.699999809265137,83758868.0,4.699999809265137
2019-05-17,4.599999904632568,4.329999923706055,4.550000190734863,4.420000076293945,64233288.0,4.420000076293945
2019-05-20,4.380000114440918,4.010000228881836,4.309999942779541,4.21999979019165,40589622.0,4.21999979019165
2019-05-21,4.349999904632568,4.230000019073486,4.300000190734863,4.28000020980835,31517125.0,4.28000020980835
2019-05-22,4.420000076293945,4.159999847412109,4.239999771118164,4.289999961853027,37983170.0,4.289999961853027
2019-05-23,4.25,4.099999904632568,4.210000038146973,4.139999866485596,28599820.0,4.139999866485596
2019-05-24,4.130000114440918,3.9800000190734863,3.9800000190734863,4.019999980926514,24512324.0,4.019999980926514
2019-05-27,4.119999885559082,4.010000228881836,4.019999980926514,4.110000133514404,19928474.0,4.110000133514404
2019-05-28,4.25,4.070000171661377,4.110000133514404,4.110000133514404,23320219.0,4.110000133514404
2019-05-29,4.159999847412109,4.019999980926514,4.079999923706055,4.159999847412109,24210979.0,4.159999847412109
2019-05-30,4.170000076293945,4.019999980926514,4.139999866485596,4.059999942779541,24260047.0,4.059999942779541
2019-05-31,4.150000095367432,4.050000190734863,4.099999904632568,4.059999942779541,21850913.0,4.059999942779541
2019-06-03,4.400000095367432,4.050000190734863,4.050000190734863,4.179999828338623,57047185.0,4.179999828338623
2019-06-04,4.360000133514404,4.090000152587891,4.21999979019165,4.159999847412109,40211088.0,4.159999847412109
2019-06-05,4.119999885559082,3.9600000381469727,4.099999904632568,4.03000020980835,33996440.0,4.03000020980835
2019-06-06,4.010000228881836,3.640000104904175,3.9800000190734863,3.680000066757202,42706799.0,3.680000066757202
2019-06-10,3.549999952316284,3.380000114440918,3.380000114440918,3.430000066757202,41734068.0,3.430000066757202
2019-06-11,3.6600000858306885,3.4200000762939453,3.450000047683716,3.640000104904175,35332240.0,3.640000104904175
2019-06-12,3.890000104904175,3.549999952316284,3.7100000381469727,3.7200000286102295,48549559.0,3.7200000286102295
2019-06-13,3.809999942779541,3.630000114440918,3.6700000762939453,3.690000057220459,33403535.0,3.690000057220459
2019-06-14,3.690000057220459,3.690000057220459,3.690000057220459,3.690000057220459,0.0,3.690000057220459
2019-06-17,4.46999979019165,4.059999942779541,4.150000095367432,4.300000190734863,134361866.0,4.300000190734863
2019-06-18,4.730000019073486,4.019999980926514,4.110000133514404,4.550000190734863,128285774.0,4.550000190734863
2019-06-19,4.75,4.21999979019165,4.260000228881836,4.480000019073486,115013036.0,4.480000019073486
2019-06-20,4.730000019073486,4.449999809265137,4.630000114440918,4.510000228881836,99145746.0,4.510000228881836
2019-06-21,4.739999771118164,4.309999942779541,4.460000038146973,4.510000228881836,109173778.0,4.510000228881836
2019-06-24,4.599999904632568,4.400000095367432,4.480000019073486,4.420000076293945,71645014.0,4.420000076293945
2019-06-25,4.860000133514404,4.5,4.5,4.860000133514404,168997840.0,4.860000133514404
2019-06-26,4.860000133514404,4.480000019073486,4.75,4.510000228881836,134032650.0,4.510000228881836
2019-06-27,4.570000171661377,4.320000171661377,4.380000114440918,4.449999809265137,80712149.0,4.449999809265137
2019-06-28,4.699999809265137,4.389999866485596,4.429999828338623,4.400000095367432,89328769.0,4.400000095367432
2019-07-01,4.420000076293945,4.110000133514404,4.199999809265137,4.380000114440918,74668913.0,4.380000114440918
2019-07-02,4.460000038146973,4.320000171661377,4.409999847412109,4.360000133514404,48316416.0,4.360000133514404
2019-07-03,4.639999866485596,4.360000133514404,4.519999980926514,4.380000114440918,66908396.0,4.380000114440918
2019-07-04,4.460000038146973,4.230000019073486,4.300000190734863,4.269999980926514,48052107.0,4.269999980926514
2019-07-05,4.289999961853027,4.150000095367432,4.28000020980835,4.260000228881836,29070483.0,4.260000228881836
2019-07-08,4.170000076293945,3.9100000858306885,4.099999904632568,3.9200000762939453,50617003.0,3.9200000762939453
2019-07-09,3.9000000953674316,3.799999952316284,3.859999895095825,3.869999885559082,24813409.0,3.869999885559082
2019-07-10,3.940000057220459,3.8399999141693115,3.8499999046325684,3.880000114440918,18907903.0,3.880000114440918
2019-07-11,4.139999866485596,3.9200000762939453,4.010000228881836,4.079999923706055,56303231.0,4.079999923706055
2019-07-12,4.010000228881836,3.890000104904175,3.9600000381469727,3.9100000858306885,35875406.0,3.9100000858306885
2019-07-15,3.930000066757202,3.7100000381469727,3.880000114440918,3.9000000953674316,26696230.0,3.9000000953674316
2019-07-16,4.019999980926514,3.8299999237060547,3.869999885559082,3.9600000381469727,29653302.0,3.9600000381469727
2019-07-17,3.950000047683716,3.8499999046325684,3.890000104904175,3.869999885559082,26211336.0,3.869999885559082
2019-07-18,3.9800000190734863,3.7899999618530273,3.9200000762939453,3.799999952316284,26570603.0,3.799999952316284
2019-07-19,3.880000114440918,3.7899999618530273,3.859999895095825,3.809999942779541,22782605.0,3.809999942779541
2019-07-22,3.6700000762939453,3.430000066757202,3.430000066757202,3.5799999237060547,43934801.0,3.5799999237060547
2019-07-23,3.5799999237060547,3.4800000190734863,3.5,3.5799999237060547,20704290.0,3.5799999237060547
2019-07-24,3.630000114440918,3.5399999618530273,3.559999942779541,3.619999885559082,21717771.0,3.619999885559082
2019-07-25,3.619999885559082,3.559999942779541,3.619999885559082,3.5999999046325684,14898817.0,3.5999999046325684
2019-07-26,3.619999885559082,3.4700000286102295,3.549999952316284,3.559999942779541,12773803.0,3.559999942779541
2019-07-29,3.7799999713897705,3.549999952316284,3.559999942779541,3.680000066757202,28104138.0,3.680000066757202
2019-07-30,3.6600000858306885,3.4100000858306885,3.549999952316284,3.5899999141693115,47080891.0,3.5899999141693115
2019-07-31,3.5299999713897705,3.430000066757202,3.509999990463257,3.440000057220459,35953205.0,3.440000057220459
2019-08-01,3.3399999141693115,3.200000047683716,3.3399999141693115,3.2200000286102295,42129178.0,3.2200000286102295
2019-08-02,3.3499999046325684,3.200000047683716,3.259999990463257,3.240000009536743,30149813.0,3.240000009536743
2019-08-05,3.559999942779541,3.109999895095825,3.180000066757202,3.559999942779541,96015723.0,3.559999942779541
2019-08-06,3.640000104904175,3.299999952316284,3.5899999141693115,3.390000104904175,90641391.0,3.390000104904175
2019-08-07,3.4700000286102295,3.2699999809265137,3.3399999141693115,3.309999942779541,55191011.0,3.309999942779541
2019-08-08,3.430000066757202,3.180000066757202,3.299999952316284,3.319999933242798,48008830.0,3.319999933242798
2019-08-09,3.369999885559082,3.2200000286102295,3.259999990463257,3.2300000190734863,36926754.0,3.2300000190734863
2019-08-12,3.259999990463257,3.130000114440918,3.25,3.190000057220459,28517879.0,3.190000057220459
2019-08-13,3.369999885559082,3.200000047683716,3.2100000381469727,3.299999952316284,52166638.0,3.299999952316284
2019-08-14,3.25,3.1500000953674316,3.180000066757202,3.240000009536743,37358395.0,3.240000009536743
2019-08-15,3.369999885559082,3.2200000286102295,3.2799999713897705,3.259999990463257,44724106.0,3.259999990463257
2019-08-16,3.2699999809265137,3.190000057220459,3.200000047683716,3.2699999809265137,30518022.0,3.2699999809265137
2019-08-19,3.3299999237060547,3.180000066757202,3.190000057220459,3.309999942779541,36319743.0,3.309999942779541
2019-08-20,3.359999895095825,3.2699999809265137,3.299999952316284,3.3399999141693115,38477627.0,3.3399999141693115
2019-08-21,3.369999885559082,3.2799999713897705,3.3399999141693115,3.299999952316284,26482741.0,3.299999952316284
2019-08-22,3.2899999618530273,3.2300000190734863,3.2799999713897705,3.259999990463257,22223713.0,3.259999990463257
2019-08-23,3.299999952316284,3.2200000286102295,3.25,3.2699999809265137,23709346.0,3.2699999809265137
2019-08-26,3.390000104904175,3.2699999809265137,3.3499999046325684,3.2899999618530273,36624641.0,3.2899999618530273
2019-08-27,3.3299999237060547,3.2200000286102295,3.2300000190734863,3.3299999237060547,38354473.0,3.3299999237060547
2019-08-28,3.490000009536743,3.299999952316284,3.3299999237060547,3.390000104904175,57759669.0,3.390000104904175
2019-08-29,3.4800000190734863,3.309999942779541,3.359999895095825,3.4600000381469727,56365617.0,3.4600000381469727
2019-08-30,3.4200000762939453,3.3299999237060547,3.4000000953674316,3.3399999141693115,44526819.0,3.3399999141693115
2019-09-02,3.369999885559082,3.2699999809265137,3.299999952316284,3.359999895095825,26992659.0,3.359999895095825
2019-09-03,3.359999895095825,3.319999933242798,3.3499999046325684,3.3299999237060547,23754696.0,3.3299999237060547
2019-09-04,3.4000000953674316,3.3299999237060547,3.369999885559082,3.3499999046325684,35120562.0,3.3499999046325684
2019-09-05,3.680000066757202,3.3399999141693115,3.3499999046325684,3.4800000190734863,76323869.0,3.4800000190734863
2019-09-06,3.4700000286102295,3.359999895095825,3.4100000858306885,3.4000000953674316,47028405.0,3.4000000953674316
2019-09-09,3.450000047683716,3.380000114440918,3.4000000953674316,3.430000066757202,33492205.0,3.430000066757202
2019-09-10,3.5199999809265137,3.4000000953674316,3.4200000762939453,3.509999990463257,46424475.0,3.509999990463257
2019-09-11,3.559999942779541,3.450000047683716,3.509999990463257,3.5199999809265137,44049837.0,3.5199999809265137
2019-09-12,3.509999990463257,3.440000057220459,3.5,3.4800000190734863,30337570.0,3.4800000190734863
2019-09-16,3.559999942779541,3.4700000286102295,3.490000009536743,3.5399999618530273,40992006.0,3.5399999618530273
2019-09-17,3.5199999809265137,3.3499999046325684,3.5199999809265137,3.4000000953674316,41871296.0,3.4000000953674316
2019-09-18,3.4000000953674316,3.3299999237060547,3.380000114440918,3.3299999237060547,22395565.0,3.3299999237060547
2019-09-19,3.3299999237060547,3.2100000381469727,3.3299999237060547,3.309999942779541,27783393.0,3.309999942779541
2019-09-20,3.3399999141693115,3.2799999713897705,3.299999952316284,3.2899999618530273,20163300.0,3.2899999618530273
2019-09-23,3.4100000858306885,3.25,3.299999952316284,3.3399999141693115,32138900.0,3.3399999141693115
2019-09-24,3.2699999809265137,3.1600000858306885,3.259999990463257,3.2300000190734863,35630160.0,3.2300000190734863
2019-09-25,3.2100000381469727,3.109999895095825,3.190000057220459,3.119999885559082,27109189.0,3.119999885559082
2019-09-26,3.140000104904175,2.9600000381469727,3.0999999046325684,3.009999990463257,26219145.0,3.009999990463257
2019-09-27,3.0399999618530273,2.9600000381469727,2.990000009536743,3.009999990463257,13253601.0,3.009999990463257
2019-09-30,3.0199999809265137,2.9200000762939453,3.009999990463257,2.930000066757202,14772200.0,2.930000066757202
2019-10-08,2.9700000286102295,2.890000104904175,2.950000047683716,2.9000000953674316,12242600.0,2.9000000953674316
2019-10-09,2.940000057220459,2.8499999046325684,2.869999885559082,2.9100000858306885,11532400.0,2.9100000858306885
2019-10-10,2.930000066757202,2.880000114440918,2.9100000858306885,2.9200000762939453,11510903.0,2.9200000762939453
2019-10-11,2.950000047683716,2.880000114440918,2.9100000858306885,2.940000057220459,16077086.0,2.940000057220459
2019-10-14,2.990000009536743,2.9100000858306885,2.940000057220459,2.9800000190734863,17557686.0,2.9800000190734863
2019-10-15,2.9700000286102295,2.9000000953674316,2.9700000286102295,2.9100000858306885,13060066.0,2.9100000858306885
2019-10-16,2.9200000762939453,2.859999895095825,2.9000000953674316,2.859999895095825,10535200.0,2.859999895095825
2019-10-17,2.9000000953674316,2.859999895095825,2.869999885559082,2.890000104904175,7587901.0,2.890000104904175
2019-10-18,2.890000104904175,2.799999952316284,2.880000114440918,2.809999942779541,13554548.0,2.809999942779541
2019-10-21,2.809999942779541,2.700000047683716,2.7899999618530273,2.7799999713897705,15690801.0,2.7799999713897705
2019-10-22,2.7799999713897705,2.7300000190734863,2.75,2.759999990463257,10635707.0,2.759999990463257
2019-10-23,3.0399999618530273,2.7100000381469727,2.75,2.869999885559082,40757566.0,2.869999885559082
2019-10-24,2.8399999141693115,2.7699999809265137,2.819999933242798,2.799999952316284,17520188.0,2.799999952316284
2019-10-25,2.9200000762939453,2.7799999713897705,2.7899999618530273,2.8399999141693115,17605551.0,2.8399999141693115
2019-10-28,2.869999885559082,2.809999942779541,2.809999942779541,2.859999895095825,15229400.0,2.859999895095825
2019-10-29,2.8399999141693115,2.7699999809265137,2.8299999237060547,2.7699999809265137,16878631.0,2.7699999809265137
2019-10-30,2.7799999713897705,2.7200000286102295,2.75,2.7300000190734863,10948303.0,2.7300000190734863
2019-10-31,2.740000009536743,2.609999895095825,2.740000009536743,2.630000114440918,19838765.0,2.630000114440918
2019-11-01,2.619999885559082,2.5199999809265137,2.5799999237060547,2.5999999046325684,18497320.0,2.5999999046325684
2019-11-04,2.619999885559082,2.5199999809265137,2.5899999141693115,2.5299999713897705,17509395.0,2.5299999713897705
2019-11-05,2.5399999618530273,2.4200000762939453,2.5299999713897705,2.4700000286102295,25043945.0,2.4700000286102295
2019-11-06,2.4700000286102295,2.4200000762939453,2.450000047683716,2.430000066757202,17177543.0,2.430000066757202
2019-11-07,2.4600000381469727,2.380000114440918,2.4200000762939453,2.450000047683716,16758917.0,2.450000047683716
2019-11-08,2.4600000381469727,2.380000114440918,2.4600000381469727,2.390000104904175,14825900.0,2.390000104904175
2019-11-11,2.390000104904175,2.2799999713897705,2.390000104904175,2.299999952316284,18872089.0,2.299999952316284
2019-11-12,2.3399999141693115,2.2899999618530273,2.319999933242798,2.3299999237060547,14001126.0,2.3299999237060547
2019-11-13,2.559999942779541,2.309999942779541,2.3299999237060547,2.559999942779541,69352515.0,2.559999942779541
2019-11-14,2.819999933242798,2.490000009536743,2.559999942779541,2.819999933242798,88893178.0,2.819999933242798
2019-11-15,3.0899999141693115,2.759999990463257,2.8399999141693115,2.759999990463257,135199662.0,2.759999990463257
2019-11-18,2.690000057220459,2.4800000190734863,2.619999885559082,2.569999933242798,82823697.0,2.569999933242798
2019-11-19,2.75,2.4600000381469727,2.509999990463257,2.640000104904175,77005460.0,2.640000104904175
2019-11-20,2.9000000953674316,2.569999933242798,2.5999999046325684,2.9000000953674316,101178088.0,2.9000000953674316
2019-11-21,3.0399999618530273,2.809999942779541,2.9800000190734863,2.8399999141693115,127438821.0,2.8399999141693115
2019-11-22,3.0,2.759999990463257,2.799999952316284,2.9200000762939453,99370470.0,2.9200000762939453
2019-11-25,2.930000066757202,2.7300000190734863,2.819999933242798,2.75,68411580.0,2.75
2019-11-26,2.869999885559082,2.6600000858306885,2.75,2.7899999618530273,56550500.0,2.7899999618530273
2019-11-27,2.819999933242798,2.6600000858306885,2.759999990463257,2.690000057220459,47203000.0,2.690000057220459
2019-11-28,2.740000009536743,2.630000114440918,2.690000057220459,2.640000104904175,37335477.0,2.640000104904175
2019-11-29,2.630000114440918,2.5299999713897705,2.609999895095825,2.549999952316284,41390617.0,2.549999952316284
2019-12-02,2.619999885559082,2.549999952316284,2.569999933242798,2.569999933242798,29369300.0,2.569999933242798
2019-12-03,2.7200000286102295,2.549999952316284,2.549999952316284,2.6600000858306885,48675692.0,2.6600000858306885
2019-12-04,2.8499999046325684,2.6700000762939453,2.7300000190734863,2.7899999618530273,71891762.0,2.7899999618530273
2019-12-05,2.75,2.680000066757202,2.7100000381469727,2.7300000190734863,47856376.0,2.7300000190734863
2019-12-06,2.7899999618530273,2.680000066757202,2.700000047683716,2.7200000286102295,41035576.0,2.7200000286102295
2019-12-09,2.7300000190734863,2.6600000858306885,2.680000066757202,2.700000047683716,29576376.0,2.700000047683716
2019-12-10,2.759999990463257,2.6700000762939453,2.690000057220459,2.7200000286102295,32910686.0,2.7200000286102295
2019-12-11,2.7300000190734863,2.640000104904175,2.7300000190734863,2.6600000858306885,32891586.0,2.6600000858306885
2019-12-12,2.690000057220459,2.5799999237060547,2.6700000762939453,2.5899999141693115,35919300.0,2.5899999141693115
2019-12-13,2.619999885559082,2.5299999713897705,2.5399999618530273,2.5899999141693115,25122323.0,2.5899999141693115
2019-12-16,2.640000104904175,2.549999952316284,2.5899999141693115,2.630000114440918,29391403.0,2.630000114440918
2019-12-17,2.75,2.609999895095825,2.630000114440918,2.700000047683716,50552475.0,2.700000047683716
2019-12-18,2.8399999141693115,2.6600000858306885,2.680000066757202,2.7699999809265137,64133100.0,2.7699999809265137
2019-12-19,2.799999952316284,2.7200000286102295,2.7300000190734863,2.740000009536743,42448775.0,2.740000009536743
2019-12-20,2.869999885559082,2.7200000286102295,2.740000009536743,2.8299999237060547,75291933.0,2.8299999237060547
2019-12-23,2.819999933242798,2.549999952316284,2.7699999809265137,2.630000114440918,59241172.0,2.630000114440918
2019-12-24,2.680000066757202,2.5899999141693115,2.5899999141693115,2.6500000953674316,29564851.0,2.6500000953674316
2019-12-25,2.700000047683716,2.609999895095825,2.6700000762939453,2.640000104904175,27400100.0,2.640000104904175
2019-12-26,2.740000009536743,2.5999999046325684,2.609999895095825,2.6700000762939453,37064703.0,2.6700000762939453
2019-12-27,2.8399999141693115,2.6700000762939453,2.690000057220459,2.759999990463257,76115060.0,2.759999990463257
2019-12-30,2.799999952316284,2.630000114440918,2.7300000190734863,2.7200000286102295,45359933.0,2.7200000286102295
2019-12-31,2.869999885559082,2.700000047683716,2.700000047683716,2.7699999809265137,49653280.0,2.7699999809265137
2020-01-02,2.869999885559082,2.759999990463257,2.7699999809265137,2.809999942779541,53816370.0,2.809999942779541
2020-01-03,2.9800000190734863,2.7799999713897705,2.819999933242798,2.890000104904175,94747848.0,2.890000104904175
2020-01-06,3.180000066757202,2.9200000762939453,3.009999990463257,3.180000066757202,153014583.0,3.180000066757202
2020-01-07,3.1700000762939453,3.0199999809265137,3.049999952316284,3.069999933242798,102349085.0,3.069999933242798
2020-01-08,3.259999990463257,3.259999990463257,3.259999990463257,3.259999990463257,143029740.0,3.259999990463257
2020-01-09,3.109999895095825,3.0,3.049999952316284,3.0799999237060547,91410006.0,3.0799999237060547
2020-01-10,3.0399999618530273,2.9200000762939453,3.0299999713897705,2.950000047683716,58157112.0,2.950000047683716
2020-01-13,2.9200000762939453,2.9200000762939453,2.9200000762939453,2.9200000762939453,31161400.0,2.9200000762939453
2020-01-14,2.9700000286102295,2.9700000286102295,2.9700000286102295,2.9700000286102295,37564330.0,2.9700000286102295
2020-01-15,2.9800000190734863,2.890000104904175,2.950000047683716,2.9100000858306885,26355382.0,2.9100000858306885
2020-01-16,2.930000066757202,2.809999942779541,2.9100000858306885,2.8299999237060547,32929503.0,2.8299999237060547
2020-01-17,2.8399999141693115,2.759999990463257,2.819999933242798,2.7799999713897705,27943910.0,2.7799999713897705
2020-01-20,2.799999952316284,2.7300000190734863,2.7699999809265137,2.799999952316284,20080006.0,2.799999952316284
2020-01-21,2.890000104904175,2.7699999809265137,2.799999952316284,2.8299999237060547,32762855.0,2.8299999237060547
2020-01-22,2.549999952316284,2.549999952316284,2.549999952316284,2.549999952316284,20717600.0,2.549999952316284
2020-01-23,2.299999952316284,2.299999952316284,2.299999952316284,2.299999952316284,16135600.0,2.299999952316284
2020-02-03,2.069999933242798,2.069999933242798,2.069999933242798,2.069999933242798,3608800.0,2.069999933242798
2020-02-04,2.009999990463257,1.8600000143051147,1.8600000143051147,1.9199999570846558,79787820.0,1.9199999570846558
2020-02-05,2.0899999141693115,1.850000023841858,1.8799999952316284,2.0199999809265137,61748876.0,2.0199999809265137
2020-02-06,2.049999952316284,1.9299999475479126,2.0199999809265137,2.0199999809265137,45824509.0,2.0199999809265137
2020-02-07,2.1500000953674316,2.0,2.0,2.059999942779541,51628075.0,2.059999942779541
2020-02-10,2.1500000953674316,2.009999990463257,2.0299999713897705,2.119999885559082,47723755.0,2.119999885559082
2020-02-11,2.140000104904175,2.0799999237060547,2.0999999046325684,2.0999999046325684,37061545.0,2.0999999046325684
2020-02-12,2.130000114440918,2.0799999237060547,2.0799999237060547,2.119999885559082,27798872.0,2.119999885559082
2020-02-13,2.1600000858306885,2.0899999141693115,2.109999895095825,2.140000104904175,49828176.0,2.140000104904175
2020-02-14,2.130000114440918,2.069999933242798,2.109999895095825,2.0899999141693115,35586041.0,2.0899999141693115
2020-02-17,2.140000104904175,2.0799999237060547,2.0799999237060547,2.140000104904175,38616577.0,2.140000104904175
2020-02-18,2.319999933242798,2.140000104904175,2.1600000858306885,2.259999990463257,78924442.0,2.259999990463257
2020-02-19,2.440000057220459,2.2200000286102295,2.299999952316284,2.380000114440918,87366749.0,2.380000114440918
2020-02-20,2.369999885559082,2.299999952316284,2.3299999237060547,2.3399999141693115,60385077.0,2.3399999141693115
2020-02-21,2.440000057220459,2.2799999713897705,2.2799999713897705,2.380000114440918,74551067.0,2.380000114440918
2020-02-24,2.430000066757202,2.2799999713897705,2.390000104904175,2.3399999141693115,67763703.0,2.3399999141693115
2020-02-25,2.4800000190734863,2.2100000381469727,2.2699999809265137,2.380000114440918,97310274.0,2.380000114440918
2020-02-26,2.3499999046325684,2.2699999809265137,2.309999942779541,2.2899999618530273,63324812.0,2.2899999618530273
2020-02-27,2.309999942779541,2.259999990463257,2.2699999809265137,2.259999990463257,37174795.0,2.259999990463257
2020-02-28,2.2300000190734863,2.0299999713897705,2.2200000286102295,2.059999942779541,59366139.0,2.059999942779541
2020-03-02,2.130000114440918,2.049999952316284,2.049999952316284,2.119999885559082,30871903.0,2.119999885559082
2020-03-03,2.180000066757202,2.109999895095825,2.130000114440918,2.140000104904175,30741136.0,2.140000104904175
2020-03-04,2.2300000190734863,2.140000104904175,2.180000066757202,2.1700000762939453,35822453.0,2.1700000762939453
2020-03-05,2.2200000286102295,2.119999885559082,2.140000104904175,2.200000047683716,44584972.0,2.200000047683716
2020-03-06,2.2300000190734863,2.1600000858306885,2.180000066757202,2.200000047683716,35961173.0,2.200000047683716
2020-03-09,2.2100000381469727,2.0899999141693115,2.200000047683716,2.109999895095825,37379706.0,2.109999895095825
2020-03-10,2.140000104904175,2.0299999713897705,2.0299999713897705,2.130000114440918,31490047.0,2.130000114440918
2020-03-11,2.1700000762939453,2.109999895095825,2.140000104904175,2.109999895095825,26403100.0,2.109999895095825
2020-03-12,2.0899999141693115,2.049999952316284,2.069999933242798,2.059999942779541,20467169.0,2.059999942779541
2020-03-13,2.0299999713897705,1.9199999570846558,1.9500000476837158,2.0199999809265137,26930830.0,2.0199999809265137
2020-03-16,2.059999942779541,1.9500000476837158,2.0399999618530273,1.9600000381469727,21618630.0,1.9600000381469727
2020-03-17,1.9800000190734863,1.8600000143051147,1.940000057220459,1.9199999570846558,21621100.0,1.9199999570846558
2020-03-18,1.9600000381469727,1.8899999856948853,1.9199999570846558,1.8899999856948853,16639294.0,1.8899999856948853
2020-03-19,1.8899999856948853,1.8300000429153442,1.8799999952316284,1.8600000143051147,19121794.0,1.8600000143051147
2020-03-20,1.9299999475479126,1.850000023841858,1.8600000143051147,1.9299999475479126,21318772.0,1.9299999475479126
2020-03-23,1.909999966621399,1.850000023841858,1.8799999952316284,1.8600000143051147,17008400.0,1.8600000143051147
2020-03-24,2.049999952316284,1.9199999570846558,1.940000057220459,2.049999952316284,67340865.0,2.049999952316284
2020-03-25,2.259999990463257,2.109999895095825,2.200000047683716,2.259999990463257,56198837.0,2.259999990463257
2020-03-26,2.4800000190734863,2.2100000381469727,2.3299999237060547,2.240000009536743,148683487.0,2.240000009536743
2020-03-27,2.299999952316284,2.119999885559082,2.119999885559082,2.2300000190734863,82392876.0,2.2300000190734863
2020-03-30,2.180000066757202,2.009999990463257,2.1500000953674316,2.0299999713897705,67250216.0,2.0299999713897705
2020-03-31,2.049999952316284,1.9500000476837158,2.009999990463257,1.9800000190734863,45718693.0,1.9800000190734863
2020-04-01,2.180000066757202,1.909999966621399,1.9600000381469727,2.180000066757202,66115452.0,2.180000066757202
2020-04-02,2.3399999141693115,2.0799999237060547,2.109999895095825,2.200000047683716,100030586.0,2.200000047683716
2020-04-03,2.3399999141693115,2.119999885559082,2.2100000381469727,2.240000009536743,92416669.0,2.240000009536743
2020-04-07,2.3299999237060547,2.200000047683716,2.2899999618530273,2.240000009536743,85709006.0,2.240000009536743
2020-04-08,2.259999990463257,2.119999885559082,2.190000057220459,2.180000066757202,64087203.0,2.180000066757202
2020-04-09,2.1700000762939453,2.119999885559082,2.1500000953674316,2.130000114440918,46137552.0,2.130000114440918
2020-04-10,2.2200000286102295,2.119999885559082,2.180000066757202,2.130000114440918,50369826.0,2.130000114440918
2020-04-13,2.0799999237060547,1.9299999475479126,2.0399999618530273,2.0399999618530273,39253631.0,2.0399999618530273
2020-04-14,2.0999999046325684,2.0199999809265137,2.049999952316284,2.069999933242798,30078700.0,2.069999933242798
2020-04-15,2.0799999237060547,2.0199999809265137,2.069999933242798,2.0199999809265137,29610927.0,2.0199999809265137
2020-04-16,2.0399999618530273,1.9700000286102295,2.009999990463257,2.0299999713897705,19274900.0,2.0299999713897705
2020-04-17,2.0299999713897705,1.9900000095367432,2.009999990463257,2.0,19935703.0,2.0
2020-04-20,1.9800000190734863,1.9500000476837158,1.9800000190734863,1.9700000286102295,26087130.0,1.9700000286102295
2020-04-21,2.0399999618530273,1.9600000381469727,1.9700000286102295,1.9900000095367432,21450923.0,1.9900000095367432
2020-04-22,1.9800000190734863,1.9500000476837158,1.9600000381469727,1.9600000381469727,19100960.0,1.9600000381469727
2020-04-23,2.0199999809265137,1.9600000381469727,1.9800000190734863,2.0,30832427.0,2.0
2020-04-24,1.9900000095367432,1.9299999475479126,1.9800000190734863,1.9299999475479126,24638227.0,1.9299999475479126
2020-04-27,1.8300000429153442,1.7400000095367432,1.7400000095367432,1.7400000095367432,61451406.0,1.7400000095367432
2020-04-28,1.6399999856948853,1.5700000524520874,1.5800000429153442,1.5700000524520874,23697900.0,1.5700000524520874
2020-04-29,1.6100000143051147,1.409999966621399,1.409999966621399,1.5099999904632568,48874386.0,1.5099999904632568
2020-04-30,1.5499999523162842,1.4600000381469727,1.4600000381469727,1.5,31409900.0,1.5
2020-05-06,1.649999976158142,1.4600000381469727,1.4800000190734863,1.649999976158142,46437596.0,1.649999976158142
2020-05-07,1.659999966621399,1.559999942779541,1.6299999952316284,1.5800000429153442,38575800.0,1.5800000429153442
2020-05-08,1.6100000143051147,1.559999942779541,1.600000023841858,1.559999942779541,25022100.0,1.559999942779541
2020-05-11,1.5800000429153442,1.5099999904632568,1.559999942779541,1.5299999713897705,23540858.0,1.5299999713897705
2020-05-12,1.5499999523162842,1.4800000190734863,1.5199999809265137,1.5299999713897705,19786178.0,1.5299999713897705
2020-05-13,1.5399999618530273,1.4900000095367432,1.5299999713897705,1.5099999904632568,15879923.0,1.5099999904632568
2020-05-14,1.5299999713897705,1.4900000095367432,1.5,1.5199999809265137,18013815.0,1.5199999809265137
2020-05-15,1.5099999904632568,1.409999966621399,1.4900000095367432,1.4500000476837158,32926689.0,1.4500000476837158
2020-05-18,1.5199999809265137,1.440000057220459,1.4500000476837158,1.4900000095367432,24647230.0,1.4900000095367432
2020-05-19,1.4800000190734863,1.440000057220459,1.4700000286102295,1.4500000476837158,21447001.0,1.4500000476837158
2020-05-20,1.4800000190734863,1.440000057220459,1.4500000476837158,1.4600000381469727,16053240.0,1.4600000381469727
2020-05-21,1.4600000381469727,1.399999976158142,1.4500000476837158,1.409999966621399,19625920.0,1.409999966621399
2020-05-22,1.409999966621399,1.2699999809265137,1.399999976158142,1.309999942779541,35836477.0,1.309999942779541
2020-05-25,1.2999999523162842,1.1799999475479126,1.2699999809265137,1.1799999475479126,48487145.0,1.1799999475479126
2020-05-26,1.2200000286102295,1.0700000524520874,1.1100000143051147,1.190000057220459,55405221.0,1.190000057220459
2020-05-27,1.2400000095367432,1.1299999952316284,1.159999966621399,1.2100000381469727,41807310.0,1.2100000381469727
2020-05-28,1.2200000286102295,1.1699999570846558,1.2100000381469727,1.2000000476837158,23694583.0,1.2000000476837158
2020-05-29,1.2400000095367432,1.190000057220459,1.2400000095367432,1.190000057220459,21399036.0,1.190000057220459
2020-06-01,1.25,1.1799999475479126,1.190000057220459,1.2400000095367432,31374347.0,1.2400000095367432
2020-06-02,1.2899999618530273,1.2200000286102295,1.2300000190734863,1.2599999904632568,33071610.0,1.2599999904632568
2020-06-03,1.3899999856948853,1.25,1.2599999904632568,1.3899999856948853,56599654.0,1.3899999856948853
2020-06-04,1.5299999713897705,1.399999976158142,1.399999976158142,1.5299999713897705,91217411.0,1.5299999713897705
2020-06-05,1.6799999475479126,1.5800000429153442,1.6699999570846558,1.6799999475479126,119338882.0,1.6799999475479126
2020-06-08,1.5099999904632568,1.5099999904632568,1.5099999904632568,1.5099999904632568,16886200.0,1.5099999904632568
2020-06-09,1.659999966621399,1.3600000143051147,1.3600000143051147,1.659999966621399,144758149.0,1.659999966621399
2020-06-10,1.7300000190734863,1.5,1.590000033378601,1.559999942779541,127636263.0,1.559999942779541
2020-06-11,1.559999942779541,1.4800000190734863,1.4800000190734863,1.4800000190734863,64944071.0,1.4800000190734863
2020-06-12,1.4700000286102295,1.3899999856948853,1.440000057220459,1.399999976158142,57361622.0,1.399999976158142
2020-06-15,1.440000057220459,1.350000023841858,1.3899999856948853,1.350000023841858,47037100.0,1.350000023841858
2020-06-16,1.3799999952316284,1.309999942779541,1.350000023841858,1.350000023841858,38545277.0,1.350000023841858
2020-06-17,1.4600000381469727,1.340000033378601,1.350000023841858,1.440000057220459,59155163.0,1.440000057220459
2020-06-18,1.4900000095367432,1.3899999856948853,1.440000057220459,1.409999966621399,43317031.0,1.409999966621399
2020-06-19,1.399999976158142,1.350000023841858,1.3700000047683716,1.3600000143051147,42009439.0,1.3600000143051147
2020-06-22,1.3899999856948853,1.309999942779541,1.3300000429153442,1.3300000429153442,41285254.0,1.3300000429153442
2020-06-23,1.3300000429153442,1.3300000429153442,1.3300000429153442,1.3300000429153442,0.0,1.3300000429153442
2020-06-24,1.2599999904632568,1.2599999904632568,1.2599999904632568,1.2599999904632568,889800.0,1.2599999904632568
2020-06-29,1.2000000476837158,1.2000000476837158,1.2000000476837158,1.2000000476837158,677700.0,1.2000000476837158
2020-06-30,1.1399999856948853,1.1399999856948853,1.1399999856948853,1.1399999856948853,605400.0,1.1399999856948853
2020-07-01,1.0800000429153442,1.0800000429153442,1.0800000429153442,1.0800000429153442,6704800.0,1.0800000429153442
2020-07-02,1.1200000047683716,1.0299999713897705,1.0399999618530273,1.059999942779541,81707745.0,1.059999942779541
2020-07-03,1.0299999713897705,1.0099999904632568,1.0299999713897705,1.0099999904632568,57891265.0,1.0099999904632568
2020-07-06,1.0199999809265137,0.9599999785423279,0.9800000190734863,1.0,68459111.0,1.0
2020-07-07,1.0,0.9599999785423279,0.9800000190734863,0.9800000190734863,46392834.0,0.9800000190734863
2020-07-08,0.9800000190734863,0.949999988079071,0.9700000286102295,0.9599999785423279,46939063.0,0.9599999785423279
2020-07-09,1.0099999904632568,0.949999988079071,0.9599999785423279,1.0099999904632568,55971151.0,1.0099999904632568
2020-07-10,1.0499999523162842,0.9900000095367432,1.0099999904632568,1.0299999713897705,49621086.0,1.0299999713897705
2020-07-13,1.0299999713897705,1.0,1.0299999713897705,1.0199999809265137,35341302.0,1.0199999809265137
2020-07-14,1.0199999809265137,0.9700000286102295,1.0099999904632568,0.9900000095367432,38146500.0,0.9900000095367432
2020-07-15,0.9900000095367432,0.949999988079071,0.9800000190734863,0.9700000286102295,30497810.0,0.9700000286102295
2020-07-16,0.9599999785423279,0.9200000166893005,0.9599999785423279,0.9200000166893005,39659600.0,0.9200000166893005
2020-07-17,0.9200000166893005,0.8700000047683716,0.8999999761581421,0.8700000047683716,37499498.0,0.8700000047683716
2020-07-20,0.8899999856948853,0.8299999833106995,0.8500000238418579,0.8700000047683716,47949906.0,0.8700000047683716
2020-07-21,0.8999999761581421,0.8399999737739563,0.8600000143051147,0.8799999952316284,32985262.0,0.8799999952316284
2020-07-22,0.9200000166893005,0.8700000047683716,0.8799999952316284,0.8999999761581421,35146452.0,0.8999999761581421
2020-07-23,0.8999999761581421,0.8600000143051147,0.8999999761581421,0.8700000047683716,30423606.0,0.8700000047683716
2020-07-24,0.8899999856948853,0.8399999737739563,0.8500000238418579,0.8700000047683716,30319863.0,0.8700000047683716
2020-07-27,0.9100000262260437,0.8899999856948853,0.8999999761581421,0.9100000262260437,16692333.0,0.9100000262260437
2020-07-28,0.9599999785423279,0.9599999785423279,0.9599999785423279,0.9599999785423279,5409621.0,0.9599999785423279
2020-07-29,1.0,0.9700000286102295,1.0,0.9900000095367432,75882819.0,0.9900000095367432
2020-07-30,1.0299999713897705,0.9700000286102295,0.9700000286102295,1.0,43836471.0,1.0
2020-07-31,1.0099999904632568,0.9800000190734863,1.0,0.9800000190734863,33100516.0,0.9800000190734863
2020-08-03,1.0,0.9700000286102295,0.9800000190734863,0.9900000095367432,24949459.0,0.9900000095367432
2020-08-04,1.0399999618530273,0.9900000095367432,0.9900000095367432,1.0399999618530273,33383238.0,1.0399999618530273
2020-08-05,1.090000033378601,1.0800000429153442,1.090000033378601,1.090000033378601,10415929.0,1.090000033378601
2020-08-06,1.1399999856948853,1.1399999856948853,1.1399999856948853,1.1399999856948853,1929730.0,1.1399999856948853
2020-08-07,1.2000000476837158,1.2000000476837158,1.2000000476837158,1.2000000476837158,3664526.0,1.2000000476837158
2020-08-10,1.2599999904632568,1.1399999856948853,1.2100000381469727,1.2599999904632568,76807936.0,1.2599999904632568
2020-08-11,1.3200000524520874,1.2300000190734863,1.2599999904632568,1.3200000524520874,40189473.0,1.3200000524520874
2020-08-12,1.3700000047683716,1.25,1.309999942779541,1.25,65673000.0,1.25
2020-08-13,1.2599999904632568,1.190000057220459,1.190000057220459,1.2000000476837158,32988500.0,1.2000000476837158
2020-08-14,1.2400000095367432,1.1699999570846558,1.1699999570846558,1.2400000095367432,18148407.0,1.2400000095367432
2020-08-17,1.2999999523162842,1.25,1.2599999904632568,1.2999999523162842,14888962.0,1.2999999523162842
2020-08-18,1.3700000047683716,1.2799999713897705,1.350000023841858,1.2899999618530273,38026437.0,1.2899999618530273
2020-08-19,1.350000023841858,1.2599999904632568,1.2599999904632568,1.350000023841858,27172924.0,1.350000023841858
2020-08-20,1.4199999570846558,1.3300000429153442,1.3600000143051147,1.399999976158142,29111851.0,1.399999976158142
2020-08-21,1.4700000286102295,1.3700000047683716,1.399999976158142,1.4700000286102295,40827454.0,1.4700000286102295
2020-08-24,1.4800000190734863,1.399999976158142,1.440000057220459,1.4199999570846558,36459880.0,1.4199999570846558
2020-08-25,1.4299999475479126,1.350000023841858,1.4199999570846558,1.350000023841858,29406700.0,1.350000023841858
2020-08-26,1.340000033378601,1.2799999713897705,1.3300000429153442,1.2799999713897705,25321000.0,1.2799999713897705
2020-08-27,1.340000033378601,1.2599999904632568,1.2599999904632568,1.340000033378601,16699674.0,1.340000033378601
2020-08-28,1.409999966621399,1.3200000524520874,1.340000033378601,1.3899999856948853,21377673.0,1.3899999856948853
2020-08-31,1.4500000476837158,1.3700000047683716,1.3799999952316284,1.3799999952316284,16534100.0,1.3799999952316284
2020-09-01,1.409999966621399,1.350000023841858,1.3799999952316284,1.3700000047683716,12921706.0,1.3700000047683716
2020-09-02,1.3700000047683716,1.3200000524520874,1.340000033378601,1.350000023841858,10460004.0,1.350000023841858
2020-09-03,1.3799999952316284,1.3300000429153442,1.340000033378601,1.340000033378601,8276600.0,1.340000033378601
2020-09-04,1.399999976158142,1.3200000524520874,1.3200000524520874,1.3700000047683716,13138761.0,1.3700000047683716
2020-09-07,1.3799999952316284,1.3200000524520874,1.3700000047683716,1.3300000429153442,10773367.0,1.3300000429153442
2020-09-08,1.340000033378601,1.309999942779541,1.309999942779541,1.3200000524520874,11451300.0,1.3200000524520874
2020-09-09,1.3300000429153442,1.2599999904632568,1.3300000429153442,1.2599999904632568,14320800.0,1.2599999904632568
2020-09-10,1.309999942779541,1.2599999904632568,1.2599999904632568,1.2699999809265137,11348098.0,1.2699999809265137
2020-09-11,1.2799999713897705,1.2400000095367432,1.2699999809265137,1.2599999904632568,9562094.0,1.2599999904632568
2020-09-14,1.2799999713897705,1.2100000381469727,1.2799999713897705,1.2300000190734863,12239998.0,1.2300000190734863
2020-09-15,1.2300000190734863,1.2100000381469727,1.2300000190734863,1.2200000286102295,5759800.0,1.2200000286102295
2020-09-16,1.190000057220459,1.159999966621399,1.190000057220459,1.159999966621399,13085300.0,1.159999966621399
2020-09-17,1.1299999952316284,1.100000023841858,1.1100000143051147,1.1100000143051147,24914656.0,1.1100000143051147
2020-09-18,1.1699999570846558,1.090000033378601,1.100000023841858,1.1699999570846558,15316656.0,1.1699999570846558
2020-09-21,1.2100000381469727,1.159999966621399,1.190000057220459,1.1799999475479126,21850934.0,1.1799999475479126
2020-09-22,1.190000057220459,1.149999976158142,1.190000057220459,1.159999966621399,9955413.0,1.159999966621399
2020-09-23,1.1699999570846558,1.1399999856948853,1.159999966621399,1.159999966621399,6607500.0,1.159999966621399
2020-09-24,1.149999976158142,1.1100000143051147,1.149999976158142,1.1100000143051147,9051100.0,1.1100000143051147
2020-09-25,1.159999966621399,1.1100000143051147,1.1100000143051147,1.149999976158142,6279084.0,1.149999976158142
2020-09-28,1.2100000381469727,1.100000023841858,1.149999976158142,1.1399999856948853,19121090.0,1.1399999856948853
2020-09-29,1.1399999856948853,1.0800000429153442,1.1100000143051147,1.090000033378601,21401596.0,1.090000033378601
2020-09-30,1.0800000429153442,1.0399999618530273,1.0800000429153442,1.059999942779541,13273900.0,1.059999942779541
2020-10-09,1.100000023841858,1.059999942779541,1.0700000524520874,1.090000033378601,7978100.0,1.090000033378601
2020-10-12,1.100000023841858,1.059999942779541,1.0800000429153442,1.100000023841858,9917403.0,1.100000023841858
2020-10-13,1.100000023841858,1.0800000429153442,1.090000033378601,1.0800000429153442,5164300.0,1.0800000429153442
2020-10-14,1.0800000429153442,1.0499999523162842,1.0800000429153442,1.059999942779541,6500900.0,1.059999942779541
2020-10-15,1.059999942779541,1.0199999809265137,1.059999942779541,1.0299999713897705,11065063.0,1.0299999713897705
2020-10-16,1.0800000429153442,1.0,1.0299999713897705,1.0700000524520874,20143002.0,1.0700000524520874
2020-10-19,1.059999942779541,1.0299999713897705,1.0499999523162842,1.0299999713897705,10268465.0,1.0299999713897705
2020-10-20,1.0800000429153442,1.0199999809265137,1.0299999713897705,1.059999942779541,11014633.0,1.059999942779541
2020-10-21,1.059999942779541,1.0299999713897705,1.0499999523162842,1.0399999618530273,7200000.0,1.0399999618530273
2020-10-22,1.0499999523162842,1.0199999809265137,1.0399999618530273,1.0399999618530273,5832803.0,1.0399999618530273
2020-10-23,1.0399999618530273,1.0199999809265137,1.0399999618530273,1.0299999713897705,6469300.0,1.0299999713897705
2020-10-26,1.0399999618530273,1.0099999904632568,1.0199999809265137,1.0199999809265137,8187500.0,1.0199999809265137
2020-10-27,1.0199999809265137,1.0,1.0,1.0099999904632568,4032803.0,1.0099999904632568