Date,High,Low,Open,Close,Volume,Adj Close
2010-01-04,6.97668981552124,6.695069789886475,6.960750102996826,6.705699920654297,25926168.0,4.8528852462768555
2010-01-05,6.758840084075928,6.556920051574707,6.711009979248047,6.610060214996338,30293933.0,4.7836713790893555
2010-01-06,6.700389862060547,6.509099960327148,6.594120025634766,6.62067985534668,19749572.0,4.791356563568115
2010-01-07,6.631309986114502,6.4293999671936035,6.588799953460693,6.493159770965576,24343700.0,4.699070930480957
2010-01-08,6.535669803619385,6.381569862365723,6.498469829559326,6.487840175628662,19859800.0,4.695221424102783
2010-01-11,6.583489894866943,6.3125,6.551609992980957,6.355010032653809,24593650.0,4.599092483520508
2010-01-12,6.477220058441162,6.16372013092041,6.349689960479736,6.477220058441162,31677637.0,4.687536239624023
2010-01-13,6.599430084228516,6.243420124053955,6.296559810638428,6.349689960479736,29455012.0,4.595242023468018
2010-01-14,6.498469829559326,6.349689960479736,6.376259803771973,6.487840175628662,19683851.0,4.695221424102783
2010-01-15,6.588799953460693,6.482530117034912,6.519730091094971,6.498469829559326,28108099.0,4.702914237976074
2010-01-18,6.588799953460693,6.46658992767334,6.509099960327148,6.583489894866943,28313225.0,4.764442443847656
2010-01-19,6.8225998878479,6.610060214996338,6.610060214996338,6.769460201263428,52285669.0,4.899028301239014
2010-01-20,6.934179782867432,6.647250175476074,6.790719985961914,6.684450149536133,65718282.0,4.837507247924805
2010-01-21,6.902299880981445,6.663189888000488,6.700389862060547,6.758840084075928,36136182.0,4.891343593597412
2010-01-22,6.737579822540283,6.392199993133545,6.695069789886475,6.487840175628662,30113662.0,4.695221424102783
2010-01-25,6.562230110168457,6.349689960479736,6.487840175628662,6.376259803771973,17418063.0,4.614471435546875
2010-01-26,6.408140182495117,6.105269908905029,6.376259803771973,6.1902899742126465,21169943.0,4.479885101318359
2010-01-27,6.370950222015381,6.099959850311279,6.1956000328063965,6.206230163574219,11761950.0,4.491421222686768
2010-01-28,6.296559810638428,6.16372013092041,6.232789993286133,6.232789993286133,9740255.0,4.510643005371094
2010-01-29,6.3125,6.1902899742126465,6.238110065460205,6.2168498039245605,8737977.0,4.499107360839844
2010-02-01,6.254049777984619,5.967120170593262,6.1956000328063965,6.084010124206543,11903857.0,4.402970790863037
2010-02-02,6.254049777984619,5.993680000305176,6.142459869384766,6.014939785003662,15495956.0,4.352985382080078
2010-02-03,6.285930156707764,5.9777398109436035,6.105269908905029,6.243420124053955,17449424.0,4.518335819244385
2010-02-04,6.349689960479736,6.16903018951416,6.206230163574219,6.3125,21644354.0,4.568328380584717
2010-02-05,6.482530117034912,6.16372013092041,6.232789993286133,6.349689960479736,21216153.0,4.595242023468018
2010-02-08,6.402830123901367,6.243420124053955,6.376259803771973,6.280620098114014,8317387.0,4.545257091522217
2010-02-09,6.307179927825928,6.158400058746338,6.2168498039245605,6.211540222167969,8175788.0,4.495264053344727
2010-02-10,6.254049777984619,6.110579967498779,6.227479934692383,6.211540222167969,9904154.0,4.495264053344727
2010-02-11,6.254049777984619,6.16372013092041,6.1956000328063965,6.206230163574219,11033699.0,4.491421222686768
2010-02-12,6.307179927825928,6.206230163574219,6.211540222167969,6.296559810638428,7680552.0,4.556792736053467
2010-02-22,6.6738200187683105,6.402830123901367,6.402830123901367,6.487840175628662,42973172.0,4.695221424102783
2010-02-23,6.796030044555664,6.4347100257873535,6.47189998626709,6.774779796600342,51051408.0,4.902878284454346
2010-02-24,6.801340103149414,6.583489894866943,6.695069789886475,6.689760208129883,35890764.0,4.8413496017456055
2010-02-25,6.886360168457031,6.641940116882324,6.695069789886475,6.817279815673828,38262788.0,4.933635234832764
2010-02-26,7.093589782714844,6.758840084075928,6.817279815673828,6.966060161590576,52418947.0,5.041306495666504
2010-03-01,7.045770168304443,6.843850135803223,6.971380233764648,6.92356014251709,36765444.0,5.010550022125244
2010-03-02,6.97668981552124,6.785399913787842,6.92356014251709,6.838540077209473,27786160.0,4.949021816253662
2010-03-03,6.891670227050781,6.7428998947143555,6.82790994644165,6.849170207977295,22342816.0,4.956714153289795
2010-03-04,6.971380233764648,6.535669803619385,6.896989822387695,6.540979862213135,23284275.0,4.733678340911865
2010-03-05,6.636620044708252,6.514410018920898,6.599430084228516,6.572859764099121,14880155.0,4.756749153137207
2010-03-08,6.780089855194092,6.567550182342529,6.567550182342529,6.7482099533081055,13303832.0,4.883650302886963
2010-03-09,7.029829978942871,6.641940116882324,6.7482099533081055,6.891670227050781,27395955.0,4.987471103668213
2010-03-10,6.950119972229004,6.7482099533081055,6.891670227050781,6.764150142669678,14497334.0,4.895185947418213
2010-03-11,6.896989822387695,6.7428998947143555,6.7428998947143555,6.811970233917236,23815756.0,4.929793357849121
2010-03-12,6.918240070343018,6.695069789886475,6.8225998878479,6.7428998947143555,25220244.0,4.879807472229004
2010-03-15,6.774779796600342,6.551609992980957,6.726950168609619,6.556920051574707,12006754.0,4.745213985443115
2010-03-17,6.801340103149414,6.604740142822266,6.62067985534668,6.764150142669678,16234672.0,4.895185947418213
2010-03-18,6.918240070343018,6.769460201263428,6.774779796600342,6.817279815673828,19032639.0,4.933635234832764
2010-03-19,6.934179782867432,6.801340103149414,6.849170207977295,6.912930011749268,22968397.0,5.002857208251953
2010-03-22,6.98199987411499,6.859789848327637,6.92887020111084,6.92356014251709,19750426.0,5.010550022125244
2010-03-23,6.944809913635254,6.806660175323486,6.939499855041504,6.859789848327637,12961747.0,4.964400291442871
2010-03-24,7.024509906768799,6.843850135803223,6.843850135803223,7.019199848175049,30922063.0,5.079764366149902
2010-03-25,7.242370128631592,6.9873199462890625,7.040450096130371,7.098899841308594,58527776.0,5.1374430656433105
2010-03-26,7.3061299324035645,7.008570194244385,7.146719932556152,7.3008198738098145,41316596.0,5.283570766448975
2010-03-29,7.619629859924316,7.29019021987915,7.3114399909973145,7.555870056152344,81812774.0,5.4681501388549805
2010-03-30,7.640880107879639,7.385829925537109,7.59306001663208,7.412399768829346,102041692.0,5.364320755004883
2010-03-31,7.614319801330566,7.412399768829346,7.465539932250977,7.513360023498535,44482061.0,5.437385082244873
2010-04-01,7.757780075073242,7.523990154266357,7.529300212860107,7.6887102127075195,39312154.0,5.564286231994629
2010-04-02,7.747159957885742,7.635570049285889,7.73121976852417,7.704649925231934,29730842.0,5.575821876525879
2010-04-06,7.853429794311523,7.5452399253845215,7.7843499183654785,7.635570049285889,42360811.0,5.525827884674072
2010-04-07,7.646200180053711,7.508049964904785,7.640880107879639,7.5399298667907715,33173917.0,5.456614017486572
2010-04-08,7.598380088806152,7.412399768829346,7.534609794616699,7.43366003036499,33970588.0,5.379706859588623
2010-04-09,7.571809768676758,7.43897008895874,7.43897008895874,7.523990154266357,19243300.0,5.445078372955322
2010-04-12,7.571809768676758,7.237060070037842,7.5505499839782715,7.322070121765137,50586304.0,5.298949718475342
2010-04-13,7.380519866943359,7.173289775848389,7.332699775695801,7.369890213012695,40335370.0,5.333556652069092
2010-04-14,7.518670082092285,7.29019021987915,7.338009834289551,7.508049964904785,27242674.0,5.433543682098389
2010-04-15,7.470849990844727,7.279560089111328,7.470849990844727,7.43897008895874,35564289.0,5.383549690246582
2010-04-16,7.58243989944458,7.385829925537109,7.492109775543213,7.518670082092285,43778176.0,5.441228866577148
2010-04-19,7.465539932250977,7.003260135650635,7.412399768829346,7.045770168304443,49612627.0,5.098992824554443
2010-04-20,7.125470161437988,6.811970233917236,7.07765007019043,6.854479789733887,32514744.0,4.960556983947754
2010-04-21,7.051080226898193,6.849170207977295,6.849170207977295,7.029829978942871,21949214.0,5.087457656860352
2010-04-22,7.013889789581299,6.796030044555664,7.013889789581299,6.854479789733887,31720593.0,4.960556983947754
2010-04-23,7.019199848175049,6.811970233917236,6.811970233917236,6.97668981552124,24362208.0,5.048999786376953
2010-04-26,7.125470161437988,6.971380233764648,6.9873199462890625,7.045770168304443,23080757.0,5.098992824554443
2010-04-27,7.035140037536621,6.865109920501709,7.019199848175049,6.971380233764648,19392041.0,5.045157432556152
2010-04-28,7.008570194244385,6.780089855194092,6.902299880981445,6.886360168457031,21069565.0,4.983628273010254
2010-04-29,6.9873199462890625,6.801340103149414,6.934179782867432,6.859789848327637,20403220.0,4.964400291442871
2010-04-30,6.950119972229004,6.61536979675293,6.886360168457031,6.7535200119018555,28169197.0,4.887492656707764
2010-05-04,6.7428998947143555,6.376259803771973,6.61536979675293,6.402830123901367,27718775.0,4.633699417114258
2010-05-05,6.509099960327148,6.2168498039245605,6.328440189361572,6.450650215148926,35737561.0,4.668307304382324
2010-05-06,6.450650215148926,6.036190032958984,6.450650215148926,6.084010124206543,28654261.0,4.402970790863037
2010-05-07,6.2168498039245605,5.898039817810059,5.945859909057617,6.126520156860352,23907732.0,4.4337358474731445
2010-05-10,6.482530117034912,6.115900039672852,6.1902899742126465,6.418769836425781,34373659.0,4.645235061645508
2010-05-11,6.604740142822266,6.307179927825928,6.546289920806885,6.355010032653809,33863579.0,4.599092483520508
2010-05-12,6.535669803619385,6.365630149841309,6.365630149841309,6.482530117034912,27929294.0,4.691378593444824
2010-05-13,6.556920051574707,6.355010032653809,6.503789901733398,6.535669803619385,28124237.0,4.729835510253906
2010-05-14,6.509099960327148,6.413449764251709,6.509099960327148,6.455959796905518,19993930.0,4.672149658203125
2010-05-17,6.445340156555176,6.110579967498779,6.445340156555176,6.126520156860352,22905581.0,4.4337358474731445
2010-05-18,6.46127986907959,6.110579967498779,6.110579967498779,6.408140182495117,22198261.0,4.637542724609375
2010-05-19,6.455959796905518,6.3125,6.355010032653809,6.370950222015381,14942550.0,4.610628604888916
2010-05-20,6.450650215148926,6.275300025939941,6.31781005859375,6.365630149841309,15223295.0,4.606778621673584
2010-05-21,6.525040149688721,6.153090000152588,6.16372013092041,6.487840175628662,24315423.0,4.695221424102783
2010-05-25,6.732269763946533,6.519730091094971,6.636620044708252,6.551609992980957,46658580.0,4.7413716316223145
2010-05-26,6.578169822692871,6.450650215148926,6.519730091094971,6.503789901733398,17691720.0,4.706763744354248
2010-05-27,6.567550182342529,6.31781005859375,6.46658992767334,6.556920051574707,21844565.0,4.745213985443115
2010-05-28,6.631309986114502,6.4400200843811035,6.610060214996338,6.477220058441162,17500392.0,4.687536239624023
2010-05-31,6.47189998626709,6.275300025939941,6.4293999671936035,6.280620098114014,13798861.0,4.545257091522217
2010-06-01,6.296559810638428,6.115900039672852,6.222169876098633,6.1956000328063965,15106383.0,4.48372745513916
2010-06-02,6.333749771118164,6.16372013092041,6.206230163574219,6.328440189361572,11204483.0,4.579864501953125
2010-06-03,6.360320091247559,6.227479934692383,6.349689960479736,6.232789993286133,10897082.0,4.510643005371094
2010-06-04,6.3231201171875,6.16372013092041,6.174349784851074,6.296559810638428,8643028.0,4.556792736053467
2010-06-07,6.259359836578369,6.121210098266602,6.179659843444824,6.206230163574219,8680059.0,4.491421222686768
2010-06-08,6.291240215301514,6.16903018951416,6.179659843444824,6.280620098114014,9188883.0,4.545257091522217
2010-06-09,6.46127986907959,6.184969902038574,6.280620098114014,6.4400200843811035,18968271.0,4.660614013671875
2010-06-10,6.785399913787842,6.328440189361572,6.349689960479736,6.6791300773620605,62339283.0,4.8336567878723145
2010-06-11,6.849170207977295,6.62067985534668,6.641940116882324,6.7428998947143555,42159618.0,4.879807472229004
2010-06-17,6.811970233917236,6.6685099601745605,6.758840084075928,6.7482099533081055,18224791.0,4.883650302886963
2010-06-18,6.817279815673828,6.636620044708252,6.7428998947143555,6.684450149536133,22037308.0,4.837507247924805
2010-06-21,6.9926300048828125,6.721640110015869,6.801340103149414,6.955440044403076,43729948.0,5.033621311187744
2010-06-22,6.92887020111084,6.833230018615723,6.918240070343018,6.875730037689209,19835163.0,4.975936412811279
2010-06-23,6.854479789733887,6.647250175476074,6.833230018615723,6.732269763946533,18997467.0,4.8721137046813965
2010-06-24,6.790719985961914,6.684450149536133,6.732269763946533,6.716330051422119,9091711.0,4.8605780601501465
2010-06-25,6.796030044555664,6.610060214996338,6.6685099601745605,6.695069789886475,13031988.0,4.8451924324035645
2010-06-28,6.721640110015869,6.455959796905518,6.6791300773620605,6.482530117034912,16389002.0,4.691378593444824
2010-06-29,6.556920051574707,6.004310131072998,6.514410018920898,6.025569915771484,31214175.0,4.360678672790527
2010-06-30,6.147779941558838,5.844910144805908,6.052130222320557,6.020249843597412,25214258.0,4.3568291664123535
2010-07-01,6.052130222320557,5.908669948577881,5.972430229187012,5.993680000305176,14242598.0,4.337599754333496
2010-07-02,6.254049777984619,5.871469974517822,5.993680000305176,6.211540222167969,19792378.0,4.495264053344727
2010-07-05,6.243420124053955,6.036190032958984,6.110579967498779,6.137149810791016,11885957.0,4.441428184509277
2010-07-06,6.227479934692383,6.099959850311279,6.110579967498779,6.211540222167969,17134736.0,4.495264053344727
2010-07-07,6.296559810638428,6.142459869384766,6.2168498039245605,6.285930156707764,17845677.0,4.549099922180176
2010-07-08,6.339069843292236,6.211540222167969,6.291240215301514,6.222169876098633,12981984.0,4.502956390380859
2010-07-09,6.487840175628662,6.227479934692383,6.269989967346191,6.477220058441162,24900979.0,4.687536239624023
2010-07-12,6.764150142669678,6.487840175628662,6.546289920806885,6.652560234069824,42701628.0,4.814429759979248
2010-07-13,6.588799953460693,6.4400200843811035,6.588799953460693,6.477220058441162,25731563.0,4.687536239624023
2010-07-14,6.641940116882324,6.514410018920898,6.519730091094971,6.551609992980957,19859329.0,4.7413716316223145
2010-07-15,6.6791300773620605,6.482530117034912,6.567550182342529,6.498469829559326,23770012.0,4.702914237976074
2010-07-16,6.350749969482422,6.188159942626953,6.3125,6.3125,9716145.0,4.668097496032715
2010-07-19,6.503789901733398,6.1403398513793945,6.207290172576904,6.446400165557861,24814030.0,4.767117023468018
2010-07-20,6.5611701011657715,6.408140182495117,6.42726993560791,6.513350009918213,22780554.0,4.816626071929932
2010-07-21,6.63769006729126,6.475090026855469,6.513350009918213,6.54203987121582,29541074.0,4.8378424644470215
2010-07-22,6.7237701416015625,6.4846601486206055,6.503789901733398,6.704639911651611,36418452.0,4.958085536956787
2010-07-23,6.857669830322266,6.704639911651611,6.714200019836426,6.790719985961914,36104953.0,5.02174186706543
2010-07-26,6.838540077209473,6.733329772949219,6.8194098472595215,6.838540077209473,26418828.0,5.057104587554932
2010-07-27,6.86722993850708,6.790719985961914,6.857669830322266,6.809850215911865,24989635.0,5.035888195037842
2010-07-28,7.0585198402404785,6.75246000289917,6.8194098472595215,7.048960208892822,41548159.0,5.212709426879883
2010-07-29,7.096779823303223,6.905489921569824,7.0393900871276855,7.020259857177734,28941793.0,5.19148588180542
2010-07-30,7.020259857177734,6.886360168457031,7.001130104064941,6.934179782867432,20422698.0,5.127829551696777
2010-08-02,7.087210178375244,6.905489921569824,6.934179782867432,7.029829978942871,23465863.0,5.198564052581787
2010-08-03,7.07765007019043,6.89592981338501,7.068079948425293,6.924620151519775,31313732.0,5.120759963989258
2010-08-04,7.068079948425293,6.86722993850708,6.886360168457031,7.068079948425293,33631481.0,5.2268500328063965
2010-08-05,7.259369850158691,6.98199987411499,7.211550235748291,7.068079948425293,42193340.0,5.2268500328063965
2010-08-06,7.1350297927856445,6.886360168457031,6.991569995880127,7.106339931488037,32079830.0,5.255142688751221
2010-08-09,7.221109867095947,7.010700225830078,7.096779823303223,7.096779823303223,26890273.0,5.248073101043701
2010-08-10,7.163730144500732,6.838540077209473,7.115910053253174,6.848100185394287,25274119.0,5.064174652099609
2010-08-11,6.98199987411499,6.771590232849121,6.838540077209473,6.905489921569824,17622136.0,5.106613636016846
2010-08-12,7.001130104064941,6.790719985961914,6.8194098472595215,6.924620151519775,22751549.0,5.120759963989258
2010-08-13,7.106339931488037,6.886360168457031,7.0393900871276855,6.991569995880127,28874519.0,5.1702704429626465
2010-08-16,7.0585198402404785,6.915050029754639,6.972439765930176,7.0393900871276855,26897894.0,5.205633163452148
2010-08-17,7.154160022735596,7.001130104064941,7.0393900871276855,7.106339931488037,36235126.0,5.255142688751221
2010-08-18,7.173289775848389,7.020259857177734,7.1350297927856445,7.0393900871276855,28344889.0,5.205633163452148
2010-08-19,7.087210178375244,6.943749904632568,7.048960208892822,7.068079948425293,25956170.0,5.2268500328063965
2010-08-20,7.0393900871276855,6.8194098472595215,7.029829978942871,6.848100185394287,26619231.0,5.064174652099609
2010-08-23,6.915050029754639,6.790719985961914,6.915050029754639,6.857669830322266,16557938.0,5.071250915527344
2010-08-24,6.915050029754639,6.75246000289917,6.848100185394287,6.8194098472595215,24133010.0,5.042957782745361
2010-08-25,6.838540077209473,6.63769006729126,6.8002800941467285,6.647250175476074,24465966.0,4.915646076202393
2010-08-26,6.8002800941467285,6.618559837341309,6.695069789886475,6.781149864196777,13705649.0,5.014664173126221
2010-08-27,6.838540077209473,6.714200019836426,6.8002800941467285,6.762020111083984,17198396.0,5.000518321990967
2010-08-30,6.876800060272217,6.762020111083984,6.838540077209473,6.848100185394287,24863854.0,5.064174652099609
2010-08-31,7.115910053253174,6.790719985961914,6.848100185394287,7.020259857177734,60088497.0,5.19148588180542
2010-09-01,7.096779823303223,6.924620151519775,7.0393900871276855,7.001130104064941,40890203.0,5.177339553833008
2010-09-02,7.096779823303223,6.953310012817383,7.010700225830078,7.001130104064941,37922071.0,5.177339553833008
2010-09-03,7.029829978942871,6.809850215911865,7.010700225830078,6.857669830322266,30498476.0,5.071250915527344
2010-09-06,6.9628801345825195,6.86722993850708,6.886360168457031,6.943749904632568,22627016.0,5.1349077224731445
2010-09-07,6.991569995880127,6.876800060272217,6.9628801345825195,6.924620151519775,17285923.0,5.120759963989258
2010-09-08,6.924620151519775,6.8194098472595215,6.915050029754639,6.848100185394287,22752274.0,5.064174652099609
2010-09-09,6.876800060272217,6.666379928588867,6.838540077209473,6.685510158538818,31554489.0,4.943938255310059
2010-09-10,6.733329772949219,6.494219779968262,6.695069789886475,6.647250175476074,20621922.0,4.915646076202393
2010-09-13,6.790719985961914,6.618559837341309,6.647250175476074,6.733329772949219,18051375.0,4.979301452636719
2010-09-14,6.75246000289917,6.589859962463379,6.742889881134033,6.685510158538818,29193485.0,4.943938255310059
2010-09-15,6.675940036773682,6.513350009918213,6.675940036773682,6.532479763031006,16927989.0,4.8307719230651855
2010-09-16,6.5611701011657715,6.331630229949951,6.532479763031006,6.379449844360352,16386287.0,4.717607021331787
2010-09-17,6.465529918670654,6.379449844360352,6.408140182495117,6.389009952545166,10264434.0,4.724676132202148
2010-09-20,6.436830043792725,6.28380012512207,6.408140182495117,6.341189861297607,8890596.0,4.689313888549805
2010-09-21,6.42726993560791,6.350749969482422,6.369880199432373,6.389009952545166,5886810.0,4.724676132202148
2010-09-27,6.436830043792725,6.341189861297607,6.398580074310303,6.398580074310303,11210483.0,4.731754302978516
2010-09-28,6.42726993560791,6.245550155639648,6.398580074310303,6.264679908752441,18589961.0,4.632735252380371
2010-09-29,6.293369770050049,6.207290172576904,6.264679908752441,6.226419925689697,10576766.0,4.6044416427612305
2010-09-30,6.408140182495117,6.121210098266602,6.1403398513793945,6.389009952545166,14581243.0,4.724676132202148
2010-10-08,6.551609992980957,6.293369770050049,6.398580074310303,6.4846601486206055,24665802.0,4.795409679412842
2010-10-11,6.781149864196777,6.42726993560791,6.465529918670654,6.685510158538818,35286864.0,4.943938255310059
2010-10-12,6.695069789886475,6.599430084228516,6.685510158538818,6.618559837341309,22297024.0,4.8944292068481445
2010-10-13,6.915050029754639,6.60899019241333,6.60899019241333,6.886360168457031,58367586.0,5.092467308044434
2010-10-14,7.029829978942871,6.790719985961914,7.029829978942871,6.828969955444336,59096046.0,5.050027847290039
2010-10-15,7.020259857177734,6.790719985961914,6.838540077209473,7.001130104064941,41103601.0,5.177339553833008
2010-10-18,7.163730144500732,6.905489921569824,7.096779823303223,7.010700225830078,61829636.0,5.184417724609375
2010-10-19,7.096779823303223,6.86722993850708,7.0585198402404785,7.0393900871276855,44469180.0,5.205633163452148
2010-10-20,6.924620151519775,6.790719985961914,6.857669830322266,6.886360168457031,53271855.0,5.092467308044434
2010-10-21,7.115910053253174,6.838540077209473,6.886360168457031,6.98199987411499,49337014.0,5.1631927490234375
2010-10-22,7.07765007019043,6.934179782867432,7.001130104064941,6.98199987411499,34963761.0,5.1631927490234375
2010-10-25,7.355020046234131,6.934179782867432,7.020259857177734,7.355020046234131,83388280.0,5.439040660858154
2010-10-26,7.622819900512695,7.316760063171387,7.383709907531738,7.555870056152344,84211116.0,5.587570667266846
2010-10-27,7.842800140380859,7.460219860076904,7.565430164337158,7.508049964904785,63434026.0,5.552207946777344
2010-10-28,7.63238000869751,7.288070201873779,7.488920211791992,7.393270015716553,45293323.0,5.467328071594238
2010-10-29,7.63238000869751,7.288070201873779,7.488920211791992,7.412399768829346,30531361.0,5.481473922729492
2010-11-01,7.508049964904785,7.288070201873779,7.383709907531738,7.441100120544434,41769666.0,5.502697467803955
2010-11-02,7.5176100730896,7.374139785766602,7.488920211791992,7.4028401374816895,38763596.0,5.474404335021973
2010-11-03,7.4028401374816895,7.1350297927856445,7.4028401374816895,7.144599914550781,39644781.0,5.283435821533203
2010-11-04,7.288070201873779,7.144599914550781,7.154160022735596,7.230679988861084,24232751.0,5.347092628479004
2010-11-05,7.326320171356201,7.182859897613525,7.259369850158691,7.30718994140625,33993592.0,5.4036712646484375
2010-11-08,7.498479843139648,7.316760063171387,7.316760063171387,7.441100120544434,34090642.0,5.502697467803955
2010-11-09,7.4793500900268555,7.326320171356201,7.460219860076904,7.355020046234131,32126526.0,5.439040660858154
2010-11-10,7.345449924468994,7.115910053253174,7.326320171356201,7.163730144500732,38471978.0,5.297582149505615
2010-11-11,7.221109867095947,7.106339931488037,7.154160022735596,7.173289775848389,39361648.0,5.304651737213135
2010-11-12,7.154160022735596,6.599430084228516,7.125470161437988,6.63769006729126,50690833.0,4.908575534820557
2010-11-15,6.733329772949219,6.5611701011657715,6.647250175476074,6.685510158538818,22237662.0,4.943938255310059
2010-11-16,6.685510158538818,6.360320091247559,6.675940036773682,6.42726993560791,30537769.0,4.752970218658447
2010-11-17,6.475090026855469,6.3125,6.42726993560791,6.398580074310303,18129738.0,4.731754302978516
2010-11-18,6.465529918670654,6.369880199432373,6.417709827423096,6.436830043792725,12020722.0,4.760039329528809
2010-11-19,6.63769006729126,6.3125,6.446400165557861,6.599430084228516,22142672.0,4.880282402038574
2010-11-22,6.628119945526123,6.455959796905518,6.503789901733398,6.513350009918213,28402760.0,4.816626071929932
2010-11-23,6.494219779968262,6.207290172576904,6.455959796905518,6.293369770050049,29603007.0,4.653951168060303
2010-11-24,6.369880199432373,6.2168498039245605,6.2168498039245605,6.360320091247559,24826905.0,4.703460216522217
2010-11-25,6.54203987121582,6.331630229949951,6.389009952545166,6.503789901733398,36096353.0,4.80955696105957
2010-11-26,6.465529918670654,6.350749969482422,6.465529918670654,6.369880199432373,17647707.0,4.7105302810668945
2010-11-29,6.42726993560791,6.3125,6.360320091247559,6.379449844360352,13670802.0,4.717607021331787
2010-11-30,6.417709827423096,6.082950115203857,6.389009952545166,6.245550155639648,24677639.0,4.618587970733643
2010-12-01,6.293369770050049,6.149899959564209,6.245550155639648,6.245550155639648,8169952.0,4.618587970733643
2010-12-02,6.341189861297607,6.226419925689697,6.3125,6.264679908752441,11587185.0,4.632735252380371
2010-12-03,6.369880199432373,6.235980033874512,6.274240016937256,6.3125,9769945.0,4.668097496032715
2010-12-06,6.350749969482422,6.2168498039245605,6.331630229949951,6.245550155639648,9800602.0,4.618587970733643
2010-12-07,6.360320091247559,6.121210098266602,6.226419925689697,6.341189861297607,13816183.0,4.689313888549805
2010-12-08,6.360320091247559,6.226419925689697,6.331630229949951,6.350749969482422,15280001.0,4.696382999420166
2010-12-09,6.389009952545166,6.264679908752441,6.293369770050049,6.369880199432373,20171404.0,4.7105302810668945
2010-12-10,6.790719985961914,6.3220601081848145,6.350749969482422,6.762020111083984,50613030.0,5.000518321990967
2010-12-13,6.828969955444336,6.704639911651611,6.781149864196777,6.809850215911865,30679952.0,5.035888195037842
2010-12-14,6.809850215911865,6.666379928588867,6.790719985961914,6.714200019836426,23810099.0,4.965154647827148
2010-12-15,6.714200019836426,6.522910118103027,6.695069789886475,6.551609992980957,20790485.0,4.844919681549072
2010-12-16,6.63769006729126,6.522910118103027,6.551609992980957,6.570740222930908,10511286.0,4.859066009521484
2010-12-17,6.589859962463379,6.513350009918213,6.570740222930908,6.54203987121582,8688372.0,4.8378424644470215
2010-12-20,6.5802998542785645,6.302929878234863,6.54203987121582,6.408140182495117,16741687.0,4.738823413848877
2010-12-21,6.733329772949219,6.369880199432373,6.408140182495117,6.685510158538818,30211860.0,4.943938255310059
2010-12-22,6.781149864196777,6.532479763031006,6.685510158538818,6.5802998542785645,23116423.0,4.866136074066162
2010-12-23,6.695069789886475,6.503789901733398,6.532479763031006,6.522910118103027,12889253.0,4.823696136474609
2010-12-24,6.704639911651611,6.4846601486206055,6.4846601486206055,6.60899019241333,30580022.0,4.88735294342041
2010-12-27,6.63769006729126,6.274240016937256,6.5802998542785645,6.302929878234863,31888066.0,4.661020278930664
2010-12-28,6.350749969482422,6.149899959564209,6.3125,6.16903018951416,14394007.0,4.5620012283325195
2010-12-29,6.255109786987305,6.159470081329346,6.178599834442139,6.235980033874512,8450498.0,4.61151123046875
2010-12-30,6.264679908752441,6.149899959564209,6.2168498039245605,6.178599834442139,9425966.0,4.569077968597412
2010-12-31,6.264679908752441,6.178599834442139,6.197720050811768,6.264679908752441,8068461.0,4.632735252380371
2011-01-04,6.494219779968262,6.2168498039245605,6.293369770050049,6.417709827423096,19107933.0,4.745901107788086
2011-01-05,6.446400165557861,6.3220601081848145,6.417709827423096,6.379449844360352,15326524.0,4.717607021331787
2011-01-06,6.408140182495117,6.2168498039245605,6.379449844360352,6.28380012512207,12055494.0,4.64687442779541
2011-01-07,6.4846601486206055,6.245550155639648,6.293369770050049,6.369880199432373,24523227.0,4.7105302810668945
2011-01-10,6.446400165557861,6.274240016937256,6.360320091247559,6.293369770050049,11714540.0,4.653951168060303
2011-01-11,6.389009952545166,6.245550155639648,6.293369770050049,6.360320091247559,9045565.0,4.703460216522217
2011-01-12,6.446400165557861,6.3220601081848145,6.379449844360352,6.408140182495117,14817168.0,4.738823413848877
2011-01-13,6.42726993560791,6.331630229949951,6.417709827423096,6.350749969482422,10249055.0,4.696382999420166
2011-01-14,6.360320091247559,6.197720050811768,6.341189861297607,6.255109786987305,14875657.0,4.62565803527832
2011-01-17,6.255109786987305,5.929920196533203,6.2168498039245605,5.949049949645996,19982120.0,4.399325847625732
2011-01-18,5.9777398109436035,5.8821001052856445,5.939489841461182,5.968180179595947,5979294.0,4.413472652435303
2011-01-19,6.063819885253906,5.929920196533203,5.9586100578308105,6.044690132141113,8142945.0,4.470052242279053
2011-01-20,6.044690132141113,5.8438401222229,6.035130023956299,5.853409767150879,9248956.0,4.328599452972412
2011-01-21,6.025569915771484,5.8438401222229,5.8438401222229,5.9586100578308105,10905948.0,4.40639591217041
2011-01-24,6.006440162658691,5.853409767150879,5.9777398109436035,5.949049949645996,7789003.0,4.399325847625732
2011-01-25,5.968180179595947,5.87253999710083,5.920360088348389,5.920360088348389,5137145.0,4.378110408782959
2011-01-26,5.98730993270874,5.9012298583984375,5.910789966583252,5.9586100578308105,4628395.0,4.40639591217041
2011-01-27,5.9777398109436035,5.8438401222229,5.9012298583984375,5.968180179595947,19302657.0,4.413472652435303
2011-01-28,6.006440162658691,5.910789966583252,5.949049949645996,5.949049949645996,11119820.0,4.399325847625732
2011-01-31,6.025569915771484,5.929920196533203,5.949049949645996,6.015999794006348,10242564.0,4.448835849761963
2011-02-01,6.063819885253906,5.9586100578308105,6.025569915771484,5.98730993270874,6958386.0,4.427619934082031
2011-02-09,5.968180179595947,5.853409767150879,5.9586100578308105,5.87253999710083,15217307.0,4.342747211456299
2011-02-10,5.968180179595947,5.862969875335693,5.87253999710083,5.9586100578308105,15195919.0,4.40639591217041
2011-02-11,6.063819885253906,5.929920196533203,5.9586100578308105,6.025569915771484,21048390.0,4.4559125900268555
2011-02-14,6.255109786987305,6.025569915771484,6.035130023956299,6.2168498039245605,31567963.0,4.597364902496338
2011-02-15,6.245550155639648,6.16903018951416,6.226419925689697,6.16903018951416,18928708.0,4.5620012283325195
2011-02-16,6.207290172576904,6.130770206451416,6.149899959564209,6.207290172576904,15663708.0,4.590294361114502
2011-02-17,6.350749969482422,6.188159942626953,6.207290172576904,6.341189861297607,34802794.0,4.689313888549805
2011-02-18,6.42726993560791,6.255109786987305,6.3220601081848145,6.331630229949951,26234582.0,4.682243347167969
2011-02-21,6.9628801345825195,6.226419925689697,6.255109786987305,6.924620151519775,105745194.0,5.120759963989258
2011-02-22,7.460219860076904,6.915050029754639,6.98199987411499,7.106339931488037,158137122.0,5.255142688751221
2011-02-23,7.546299934387207,7.020259857177734,7.020259857177734,7.527170181274414,138603093.0,5.566346645355225
2011-02-24,7.4793500900268555,7.278500080108643,7.460219860076904,7.345449924468994,67352389.0,5.431964874267578
2011-02-25,7.498479843139648,7.230679988861084,7.345449924468994,7.355020046234131,57079498.0,5.439040660858154
2011-02-28,7.7375898361206055,7.393270015716553,7.393270015716553,7.63238000869751,97823865.0,5.644150257110596
2011-03-01,8.206250190734863,7.565430164337158,7.63238000869751,8.014960289001465,111330418.0,5.927067756652832
2011-03-02,8.062780380249023,7.6610798835754395,7.938439846038818,7.986269950866699,74461321.0,5.905851364135742
2011-03-03,8.081910133361816,7.77584981918335,7.9001898765563965,7.833240032196045,62241297.0,5.792685508728027
2011-03-04,8.043649673461914,7.708899974822998,7.833240032196045,8.014960289001465,56840560.0,5.927067756652832
2011-03-07,8.311450004577637,7.747159957885742,8.005390167236328,7.9001898765563965,63815456.0,5.842195510864258
2011-03-08,8.158419609069824,7.948009967803955,7.948009967803955,8.081910133361816,61876290.0,5.976577281951904
2011-03-09,8.129730224609375,7.919310092926025,8.081910133361816,8.05321979522705,39860194.0,5.9553608894348145
2011-03-10,8.780110359191895,8.206250190734863,8.206250190734863,8.694029808044434,111781293.0,6.429241180419922
2011-03-11,9.162690162658691,8.569689750671387,8.646209716796875,8.81836986541748,89323125.0,6.521190166473389
2011-03-14,8.856630325317383,8.521869659423828,8.81836986541748,8.694029808044434,46154022.0,6.429241180419922
2011-03-15,8.741849899291992,7.9575700759887695,8.741849899291992,8.35927963256836,86910321.0,6.181692600250244
2011-03-16,8.751420021057129,8.426230430603027,8.47404956817627,8.655770301818848,50537755.0,6.400947093963623
2011-03-17,8.607950210571289,8.148859977722168,8.426230430603027,8.225379943847656,52079851.0,6.0826735496521
2011-03-18,8.397529602050781,8.148859977722168,8.321020126342773,8.282759666442871,29149987.0,6.125105381011963
2011-03-21,8.47404956817627,8.225379943847656,8.234939575195312,8.263629913330078,29726379.0,6.110959053039551
2011-03-22,8.464489936828613,8.292329788208008,8.30189037322998,8.397529602050781,32831546.0,6.209978103637695
2011-03-23,8.684470176696777,8.282759666442871,8.41666030883789,8.598389625549316,42652436.0,6.358514308929443
2011-03-24,8.703590393066406,8.225379943847656,8.588820457458496,8.30189037322998,44895607.0,6.139253616333008
2011-03-25,8.387969970703125,8.206250190734863,8.282759666442871,8.273200035095215,38657016.0,6.118036270141602
2011-03-28,8.44536018371582,7.938439846038818,8.282759666442871,8.072349548339844,54975888.0,5.969506740570068
2011-03-29,8.254070281982422,8.024519920349121,8.034090042114258,8.062780380249023,33328756.0,5.962430953979492
2011-03-30,8.129730224609375,7.948009967803955,8.072349548339844,8.005390167236328,22017549.0,5.919990539550781
2011-03-31,8.234939575195312,7.986269950866699,7.995830059051514,8.072349548339844,22735939.0,5.969506740570068
2011-04-01,8.254070281982422,7.986269950866699,8.10103988647461,8.244500160217285,22584659.0,6.0968122482299805
2011-04-06,8.464489936828613,8.139300346374512,8.196680068969727,8.435790061950684,38748734.0,6.238272666931152
2011-04-07,8.694029808044434,8.387969970703125,8.435790061950684,8.531439781188965,44079785.0,6.3090057373046875
2011-04-08,8.655770301818848,8.340149879455566,8.397529602050781,8.617520332336426,58636405.0,6.37266206741333
2011-04-11,8.780110359191895,8.512310028076172,8.655770301818848,8.531439781188965,45308828.0,6.3090057373046875
2011-04-12,8.598389625549316,8.321020126342773,8.493180274963379,8.44536018371582,30959968.0,6.245349407196045
2011-04-13,8.512310028076172,8.340149879455566,8.368840217590332,8.483610153198242,17256343.0,6.273634910583496
2011-04-14,9.334839820861816,8.454919815063477,8.454919815063477,9.143560409545898,99423209.0,6.761668682098389
2011-04-15,9.32528018951416,9.000089645385742,9.143560409545898,9.267889976501465,55330753.0,6.853610515594482
2011-04-18,9.296589851379395,8.942700386047363,9.267889976501465,9.133990287780762,46307544.0,6.754591941833496
2011-04-19,9.105299949645996,8.808799743652344,9.028779983520508,8.894880294799805,37529210.0,6.577768325805664
2011-04-20,9.220069885253906,8.703590393066406,8.904450416564941,8.799240112304688,47750216.0,6.507043361663818
2011-04-21,8.894880294799805,8.67490005493164,8.780110359191895,8.780110359191895,26485534.0,6.492897033691406
2011-04-22,8.971400260925293,8.741849899291992,8.780110359191895,8.875749588012695,21669758.0,6.563621997833252
2011-04-25,8.856630325317383,8.569689750671387,8.847060203552246,8.607950210571289,24295862.0,6.365583896636963
2011-04-26,8.627079963684082,8.292329788208008,8.588820457458496,8.378410339355469,30871259.0,6.195839881896973
2011-04-27,8.569689750671387,8.397529602050781,8.435790061950684,8.521869659423828,24245962.0,6.30192756652832
2011-04-28,8.588820457458496,8.034090042114258,8.483610153198242,8.062780380249023,27257544.0,5.962430953979492
2011-04-29,8.254070281982422,8.034090042114258,8.062780380249023,8.225379943847656,16714669.0,6.0826735496521
2011-05-03,8.483610153198242,8.225379943847656,8.292329788208008,8.407099723815918,13636284.0,6.217054843902588
2011-05-04,8.454919815063477,8.091469764709473,8.340149879455566,8.158419609069824,17611777.0,6.033156394958496
2011-05-05,8.30189037322998,8.024519920349121,8.120169639587402,8.167989730834961,12320039.0,6.040233612060547
2011-05-06,8.321020126342773,7.938439846038818,8.034090042114258,8.244500160217285,17315188.0,6.0968122482299805
2011-05-09,8.483610153198242,8.244500160217285,8.282759666442871,8.311450004577637,13888903.0,6.146322250366211
2011-05-10,8.378410339355469,8.206250190734863,8.33057975769043,8.30189037322998,10293947.0,6.139253616333008
2011-05-11,8.387969970703125,8.10103988647461,8.321020126342773,8.311450004577637,20900590.0,6.146322250366211
2011-05-12,8.44536018371582,8.177550315856934,8.244500160217285,8.292329788208008,17572629.0,6.13218355178833
2011-05-13,8.799240112304688,8.244500160217285,8.292329788208008,8.760979652404785,33308646.0,6.478749752044678
2011-05-16,8.837499618530273,8.541000366210938,8.78966999053955,8.569689750671387,28939031.0,6.3372907638549805
2011-05-17,8.741849899291992,8.502739906311035,8.521869659423828,8.655770301818848,23502659.0,6.400947093963623
2011-05-18,8.684470176696777,8.41666030883789,8.636639595031738,8.627079963684082,17430533.0,6.379730224609375
2011-05-19,8.837499618530273,8.531439781188965,8.646209716796875,8.7227201461792,31682000.0,6.4504570960998535
2011-05-23,8.7227201461792,8.18712043762207,8.67490005493164,8.30189037322998,32652798.0,6.139253616333008
2011-05-24,8.35927963256836,8.034090042114258,8.18712043762207,8.18712043762207,16574472.0,6.054379940032959
2011-05-25,8.18712043762207,7.814109802246094,8.139300346374512,7.852359771728516,23262646.0,5.806824207305908
2011-05-26,7.9766998291015625,7.794980049133301,7.890620231628418,7.804540157318115,15203509.0,5.771462440490723
2011-05-27,7.833240032196045,7.536739826202393,7.766280174255371,7.574999809265137,23990183.0,5.601717472076416
2011-05-30,7.689770221710205,7.364580154418945,7.4793500900268555,7.565430164337158,11487562.0,5.594640254974365
2011-05-31,7.823669910430908,7.603690147399902,7.603690147399902,7.814109802246094,10834199.0,5.778539657592773
2011-06-01,7.852359771728516,7.728030204772949,7.814109802246094,7.766280174255371,6866420.0,5.743168830871582
2011-06-02,7.7184600830078125,7.5176100730896,7.689770221710205,7.594130039215088,10440210.0,5.615863800048828
2011-06-03,7.823669910430908,7.574999809265137,7.6419501304626465,7.794980049133301,8593964.0,5.764392375946045
2011-06-07,7.919310092926025,7.699329853057861,7.766280174255371,7.9001898765563965,8402637.0,5.842195510864258
2011-06-08,7.967140197753906,7.7184600830078125,7.871490001678467,7.909749984741211,11168448.0,5.849264621734619
2011-06-09,8.158419609069824,7.756720066070557,8.05321979522705,7.766280174255371,14582240.0,5.743168830871582
2011-06-10,7.9001898765563965,7.565430164337158,7.766280174255371,7.77584981918335,11416535.0,5.750246524810791
2011-06-13,7.8810601234436035,7.63238000869751,7.708899974822998,7.852359771728516,8921587.0,5.806824207305908
2011-06-14,8.139300346374512,7.804540157318115,7.861929893493652,8.081910133361816,19380971.0,5.976577281951904
2011-06-15,8.139300346374512,7.967140197753906,8.081910133361816,8.10103988647461,13690115.0,5.990724563598633
2011-06-16,8.05321979522705,7.909749984741211,8.005390167236328,7.919310092926025,7639093.0,5.856335163116455
2011-06-17,8.081910133361816,7.861929893493652,7.890620231628418,7.8810601234436035,8242370.0,5.828048229217529
2011-06-20,7.909749984741211,7.622819900512695,7.890620231628418,7.699329853057861,11230249.0,5.693658351898193
2011-06-21,7.861929893493652,7.680210113525391,7.699329853057861,7.842800140380859,7587303.0,5.799755573272705
2011-06-22,7.890620231628418,7.680210113525391,7.842800140380859,7.728030204772949,9731018.0,5.714883327484131
2011-06-23,8.129730224609375,7.689770221710205,7.7184600830078125,8.081910133361816,15529444.0,5.976577281951904
2011-06-24,8.531439781188965,8.024519920349121,8.024519920349121,8.387969970703125,33995862.0,6.202908039093018
2011-06-27,8.588820457458496,8.321020126342773,8.387969970703125,8.41666030883789,18714199.0,6.224125385284424
2011-06-28,8.541000366210938,8.35927963256836,8.41666030883789,8.464489936828613,9575230.0,6.259494781494141
2011-06-29,8.521869659423828,8.129730224609375,8.47404956817627,8.148859977722168,25692492.0,6.026086807250977
2011-06-30,8.541000366210938,8.110600471496582,8.110600471496582,8.512310028076172,30148302.0,6.294859409332275
2011-07-01,8.598389625549316,8.407099723815918,8.531439781188965,8.464489936828613,26371878.0,6.259494781494141
2011-07-04,8.751420021057129,8.47404956817627,8.512310028076172,8.703590393066406,25855961.0,6.436310768127441
2011-07-05,8.741849899291992,8.646209716796875,8.7227201461792,8.7227201461792,12597459.0,6.4504570960998535
2011-07-06,8.827930450439453,8.521869659423828,8.732290267944336,8.751420021057129,20814117.0,6.471679210662842
2011-07-07,8.780110359191895,8.550559997558594,8.751420021057129,8.607950210571289,13828984.0,6.365583896636963
2011-07-08,8.67490005493164,8.47404956817627,8.598389625549316,8.512310028076172,15415825.0,6.294859409332275
2011-07-11,8.67490005493164,8.426230430603027,8.521869659423828,8.588820457458496,12656758.0,6.351438045501709
2011-07-12,8.703590393066406,8.340149879455566,8.44536018371582,8.426230430603027,13264916.0,6.30460786819458
2011-07-13,8.512310028076172,8.349710464477539,8.483610153198242,8.493180274963379,12712185.0,6.354701042175293
2011-07-14,8.655770301818848,8.464489936828613,8.512310028076172,8.550559997558594,10319844.0,6.397632598876953
2011-07-15,8.47404956817627,8.282759666442871,8.47404956817627,8.33057975769043,26047972.0,6.233040809631348
2011-07-18,8.33057975769043,8.158419609069824,8.30189037322998,8.263629913330078,18188759.0,6.182947635650635
2011-07-19,8.225379943847656,8.014960289001465,8.225379943847656,8.034090042114258,21696091.0,6.011202812194824
2011-07-20,8.110600471496582,7.890620231628418,8.091469764709473,8.014960289001465,15235255.0,5.996889591217041
2011-07-21,8.120169639587402,7.928880214691162,8.034090042114258,8.10103988647461,13349994.0,6.061295032501221
2011-07-22,8.110600471496582,7.995830059051514,8.10103988647461,8.05321979522705,11033083.0,6.025516033172607
2011-07-25,8.005390167236328,7.651509761810303,7.995830059051514,7.728030204772949,17071622.0,5.782205104827881
2011-07-26,7.77584981918335,7.651509761810303,7.7375898361206055,7.7375898361206055,9650614.0,5.789357662200928
2011-07-27,8.378410339355469,7.6419501304626465,7.708899974822998,8.263629913330078,35091701.0,6.182947635650635
2011-07-28,8.387969970703125,8.024519920349121,8.139300346374512,8.21580982208252,23259185.0,6.147167682647705
2011-07-29,8.292329788208008,8.10103988647461,8.234939575195312,8.110600471496582,8746872.0,6.068449974060059
2011-08-01,8.225379943847656,8.091469764709473,8.139300346374512,8.110600471496582,7360644.0,6.068449974060059
2011-08-02,8.10103988647461,7.8810601234436035,8.10103988647461,8.034090042114258,7075618.0,6.011202812194824
2011-08-03,8.167989730834961,7.9001898765563965,7.928880214691162,8.062780380249023,9227903.0,6.032669544219971
2011-08-04,8.196680068969727,8.043649673461914,8.043649673461914,8.129730224609375,6669868.0,6.082762718200684
2011-08-05,8.081910133361816,7.794980049133301,7.842800140380859,7.909749984741211,8418986.0,5.91817045211792
2011-08-08,7.967140197753906,7.460219860076904,7.814109802246094,7.689770221710205,15568634.0,5.7535786628723145
2011-08-09,7.852359771728516,7.431529998779297,7.527170181274414,7.756720066070557,14470791.0,5.803671360015869
2011-08-10,8.014960289001465,7.814109802246094,7.938439846038818,7.871490001678467,14926901.0,5.889543533325195
2011-08-11,7.986269950866699,7.699329853057861,7.7375898361206055,7.9001898765563965,16939900.0,5.911017894744873
2011-08-12,8.062780380249023,7.8810601234436035,7.938439846038818,7.948009967803955,13937446.0,5.94679594039917
2011-08-15,8.120169639587402,7.909749984741211,7.948009967803955,8.062780380249023,14305595.0,6.032669544219971
2011-08-16,8.120169639587402,7.833240032196045,8.043649673461914,7.938439846038818,14823063.0,5.93963623046875
2011-08-17,8.05321979522705,7.8810601234436035,7.919310092926025,8.034090042114258,10262227.0,6.011202812194824
2011-08-18,8.072349548339844,7.861929893493652,8.014960289001465,7.871490001678467,9189759.0,5.889543533325195
2011-08-19,7.861929893493652,7.6610798835754395,7.766280174255371,7.77584981918335,10999897.0,5.8179850578308105
2011-08-22,7.852359771728516,7.6610798835754395,7.785409927368164,7.689770221710205,8918662.0,5.7535786628723145
2011-08-23,7.919310092926025,7.708899974822998,7.708899974822998,7.861929893493652,8316908.0,5.88239049911499
2011-08-24,7.938439846038818,7.833240032196045,7.890620231628418,7.8810601234436035,7072755.0,5.89670467376709
2011-08-25,8.206250190734863,7.9001898765563965,7.919310092926025,8.18712043762207,27480353.0,6.125702857971191
2011-08-26,8.273200035095215,8.110600471496582,8.158419609069824,8.196680068969727,12292805.0,6.13285493850708
2011-08-29,8.47404956817627,8.120169639587402,8.225379943847656,8.158419609069824,16587792.0,6.104227542877197
2011-08-30,8.349710464477539,8.043649673461914,8.349710464477539,8.05321979522705,11016782.0,6.025516033172607
2011-08-31,8.177550315856934,7.967140197753906,8.034090042114258,8.062780380249023,8300015.0,6.032669544219971
2011-09-01,8.129730224609375,7.948009967803955,8.043649673461914,7.986269950866699,8727526.0,5.975423812866211
2011-09-02,8.014960289001465,7.785409927368164,8.014960289001465,7.861929893493652,7602742.0,5.88239049911499
2011-09-05,7.833240032196045,7.699329853057861,7.7375898361206055,7.766280174255371,4984401.0,5.810824871063232
2011-09-06,7.823669910430908,7.565430164337158,7.747159957885742,7.63238000869751,14108174.0,5.710638523101807
2011-09-07,7.794980049133301,7.594130039215088,7.708899974822998,7.794980049133301,9700221.0,5.8322978019714355
2011-09-08,7.833240032196045,7.651509761810303,7.814109802246094,7.689770221710205,7596083.0,5.7535786628723145
2011-09-09,7.747159957885742,7.613249778747559,7.699329853057861,7.6610798835754395,9508219.0,5.732112884521484
2011-09-13,7.594130039215088,7.5176100730896,7.555870056152344,7.555870056152344,8038595.0,5.653393745422363
2011-09-14,7.622819900512695,7.383709907531738,7.603690147399902,7.555870056152344,13315296.0,5.653393745422363
2011-09-15,7.670639991760254,7.546299934387207,7.574999809265137,7.63238000869751,8882357.0,5.710638523101807
2011-09-16,7.689770221710205,7.584559917449951,7.6419501304626465,7.603690147399902,5822782.0,5.689172744750977
2011-09-19,7.603690147399902,7.374139785766602,7.603690147399902,7.460219860076904,7740904.0,5.581827163696289
2011-09-20,7.555870056152344,7.374139785766602,7.441100120544434,7.536739826202393,5070935.0,5.639080047607422
2011-09-21,7.794980049133301,7.469789981842041,7.527170181274414,7.785409927368164,11294127.0,5.825137615203857
2011-09-22,7.7375898361206055,7.498479843139648,7.7184600830078125,7.5176100730896,9059892.0,5.624766826629639
2011-09-23,7.594130039215088,7.374139785766602,7.383709907531738,7.412399768829346,10281628.0,5.546046733856201
2011-09-26,7.508049964904785,7.326320171356201,7.431529998779297,7.345449924468994,7398936.0,5.495954513549805
2011-09-27,7.441100120544434,7.2976298332214355,7.383709907531738,7.345449924468994,5866967.0,5.495954513549805
2011-09-28,7.412399768829346,7.010700225830078,7.412399768829346,7.115910053253174,15248935.0,5.324209213256836
2011-09-29,7.163730144500732,6.98199987411499,7.07765007019043,7.029829978942871,7262784.0,5.2598042488098145
2011-09-30,7.106339931488037,6.934179782867432,7.010700225830078,7.087210178375244,6016664.0,5.302736759185791
2011-10-10,7.096779823303223,7.001130104064941,7.07765007019043,7.029829978942871,4043959.0,5.2598042488098145
2011-10-11,7.230679988861084,6.886360168457031,7.163730144500732,6.953310012817383,7107434.0,5.202550411224365
2011-10-12,7.1350297927856445,6.848100185394287,6.953310012817383,7.068079948425293,14882975.0,5.28842306137085
2011-10-13,7.201990127563477,7.0393900871276855,7.068079948425293,7.087210178375244,11933562.0,5.302736759185791
2011-10-14,7.1350297927856445,7.020259857177734,7.106339931488037,7.1350297927856445,5511979.0,5.338515758514404
2011-10-17,7.211550235748291,7.07765007019043,7.125470161437988,7.115910053253174,6480991.0,5.324209213256836
2011-10-18,7.087210178375244,6.848100185394287,7.07765007019043,6.848100185394287,8097325.0,5.123831272125244
2011-10-19,6.915050029754639,6.675940036773682,6.905489921569824,6.742889881134033,11303970.0,5.045111656188965
2011-10-20,6.7237701416015625,6.28380012512207,6.7237701416015625,6.3220601081848145,16470890.0,4.730241775512695
2011-10-21,6.369880199432373,6.2168498039245605,6.350749969482422,6.235980033874512,9880941.0,4.665834903717041
2011-10-24,6.513350009918213,6.2168498039245605,6.293369770050049,6.4846601486206055,8307088.0,4.851900577545166
2011-10-25,6.714200019836426,6.350749969482422,6.4846601486206055,6.647250175476074,14114704.0,4.97355318069458
2011-10-26,6.809850215911865,6.551609992980957,6.551609992980957,6.647250175476074,14792661.0,4.97355318069458
2011-10-27,6.89592981338501,6.63769006729126,6.647250175476074,6.781149864196777,13919336.0,5.073737621307373
2011-10-28,7.221109867095947,6.86722993850708,6.86722993850708,7.0393900871276855,20302498.0,5.2669572830200195
2011-10-31,6.972439765930176,6.838540077209473,6.9628801345825195,6.89592981338501,14396117.0,5.159618377685547
2011-11-01,6.972439765930176,6.809850215911865,6.848100185394287,6.915050029754639,6774456.0,5.173923969268799
2011-11-02,7.087210178375244,6.8002800941467285,6.838540077209473,7.07765007019043,11337987.0,5.2955827713012695
2011-11-03,7.19242000579834,7.010700225830078,7.087210178375244,7.068079948425293,18524506.0,5.28842306137085
2011-11-04,7.19242000579834,7.068079948425293,7.154160022735596,7.115910053253174,8259522.0,5.324209213256836
2011-11-07,7.182859897613525,7.048960208892822,7.0585198402404785,7.115910053253174,6655687.0,5.324209213256836
2011-11-08,7.154160022735596,6.972439765930176,7.115910053253174,6.972439765930176,5132097.0,5.216864109039307
2011-11-09,7.068079948425293,6.857669830322266,7.029829978942871,6.991569995880127,5107575.0,5.231176853179932
2011-11-10,6.915050029754639,6.790719985961914,6.915050029754639,6.790719985961914,7672065.0,5.080898761749268
2011-11-11,6.857669830322266,6.742889881134033,6.857669830322266,6.771590232849121,5238543.0,5.066586017608643
2011-11-14,6.905489921569824,6.790719985961914,6.848100185394287,6.905489921569824,8939385.0,5.166770935058594
2011-11-15,6.972439765930176,6.857669830322266,6.905489921569824,6.89592981338501,6576367.0,5.159618377685547
2011-11-16,6.905489921569824,6.599430084228516,6.905489921569824,6.647250175476074,9812093.0,4.97355318069458
2011-11-17,6.704639911651611,6.494219779968262,6.666379928588867,6.513350009918213,10208491.0,4.873366832733154
2011-11-18,6.532479763031006,6.331630229949951,6.513350009918213,6.389009952545166,12214654.0,4.780333995819092
2011-11-21,6.465529918670654,6.341189861297607,6.436830043792725,6.389009952545166,7940209.0,4.780333995819092
2011-11-22,6.455959796905518,6.331630229949951,6.379449844360352,6.446400165557861,6878098.0,4.823274612426758
2011-11-23,6.475090026855469,6.341189861297607,6.455959796905518,6.350749969482422,6518512.0,4.751708030700684
2011-11-24,6.331630229949951,6.188159942626953,6.274240016937256,6.2168498039245605,15079178.0,4.651522159576416
2011-11-25,6.3125,6.197720050811768,6.2168498039245605,6.235980033874512,6484539.0,4.665834903717041
2011-11-28,6.274240016937256,6.082950115203857,6.264679908752441,6.1403398513793945,6629861.0,4.594276428222656
2011-11-29,6.293369770050049,6.1403398513793945,6.178599834442139,6.28380012512207,6762419.0,4.701615333557129
2011-11-30,6.255109786987305,5.9012298583984375,6.235980033874512,6.121210098266602,13503565.0,4.579962730407715
2011-12-01,6.446400165557861,6.264679908752441,6.331630229949951,6.350749969482422,19915195.0,4.751708030700684
2011-12-02,6.436830043792725,6.274240016937256,6.274240016937256,6.398580074310303,9617624.0,4.787494659423828
2011-12-05,6.465529918670654,6.293369770050049,6.408140182495117,6.455959796905518,9487171.0,4.830428123474121
2011-12-06,6.5611701011657715,6.369880199432373,6.408140182495117,6.54203987121582,8778850.0,4.894833087921143
2011-12-07,6.656819820404053,6.4846601486206055,6.522910118103027,6.63769006729126,10594528.0,4.966399669647217
2011-12-08,6.685510158538818,6.551609992980957,6.599430084228516,6.647250175476074,9090536.0,4.97355318069458
2011-12-09,6.8002800941467285,6.570740222930908,6.63769006729126,6.695069789886475,11847758.0,5.009331703186035
2011-12-12,6.685510158538818,6.341189861297607,6.685510158538818,6.350749969482422,7843078.0,4.751708030700684
2011-12-13,6.379449844360352,6.121210098266602,6.293369770050049,6.130770206451416,6816245.0,4.587116718292236
2011-12-14,6.188159942626953,5.939489841461182,6.10207986831665,5.996870040893555,4383814.0,4.486931324005127
2011-12-15,6.073390007019043,5.929920196533203,5.996870040893555,5.968180179595947,6612600.0,4.465464115142822
2011-12-16,6.2168498039245605,5.9586100578308105,6.006440162658691,6.188159942626953,7462931.0,4.630055904388428
2011-12-19,6.159470081329346,5.939489841461182,6.1403398513793945,6.1403398513793945,5821066.0,4.594276428222656
2011-12-20,6.226419925689697,6.073390007019043,6.159470081329346,6.082950115203857,7155317.0,4.551336288452148
2011-12-21,6.149899959564209,5.9586100578308105,6.130770206451416,5.9586100578308105,5761823.0,4.458304405212402
2011-12-22,6.111649990081787,5.853409767150879,5.939489841461182,5.949049949645996,6711855.0,4.451151371002197
2011-12-23,6.149899959564209,5.910789966583252,5.949049949645996,6.149899959564209,11872133.0,4.601429462432861
2011-12-26,6.197720050811768,6.063819885253906,6.121210098266602,6.149899959564209,11937243.0,4.601429462432861
2011-12-27,6.149899959564209,5.891660213470459,6.1403398513793945,5.910789966583252,12471674.0,4.422524452209473
2011-12-28,5.939489841461182,5.796020030975342,5.8821001052856445,5.929920196533203,9101763.0,4.436838150024414
2011-12-29,5.98730993270874,5.87253999710083,5.910789966583252,5.9777398109436035,9438642.0,4.4726176261901855
2011-12-30,6.207290172576904,5.949049949645996,5.9777398109436035,6.10207986831665,11444974.0,4.56564998626709
2012-01-04,6.130770206451416,5.862969875335693,6.111649990081787,5.8821001052856445,8632710.0,4.401058197021484
2012-01-05,5.910789966583252,5.8438401222229,5.862969875335693,5.862969875335693,9034534.0,4.386745452880859
2012-01-06,5.891660213470459,5.776889801025391,5.8821001052856445,5.853409767150879,7275009.0,4.379591464996338
2012-01-09,6.044690132141113,5.776889801025391,5.87253999710083,6.035130023956299,12961106.0,4.515557289123535
2012-01-10,6.274240016937256,5.9777398109436035,6.015999794006348,6.245550155639648,23936354.0,4.6729960441589355
2012-01-11,6.264679908752441,6.111649990081787,6.245550155639648,6.130770206451416,10634582.0,4.587116718292236
2012-01-12,6.341189861297607,6.082950115203857,6.111649990081787,6.207290172576904,15575422.0,4.644370079040527
2012-01-13,6.264679908752441,6.063819885253906,6.245550155639648,6.063819885253906,10180777.0,4.537023544311523
2012-01-16,6.111649990081787,5.891660213470459,6.10207986831665,5.9012298583984375,9049896.0,4.415371417999268
2012-01-17,6.255109786987305,5.834280014038086,5.8821001052856445,6.2168498039245605,18686501.0,4.651522159576416
2012-01-18,6.790719985961914,6.302929878234863,6.302929878234863,6.513350009918213,55521583.0,4.873366832733154
2012-01-19,6.809850215911865,6.455959796905518,6.522910118103027,6.685510158538818,29641025.0,5.0021796226501465
2012-01-20,6.857669830322266,6.63769006729126,6.714200019836426,6.8002800941467285,20543394.0,5.088051795959473
2012-01-30,6.8194098472595215,6.618559837341309,6.8194098472595215,6.656819820404053,11507153.0,4.980712890625
2012-01-31,6.742889881134033,6.60899019241333,6.618559837341309,6.695069789886475,6995683.0,5.009331703186035
2012-02-01,6.75246000289917,6.618559837341309,6.695069789886475,6.63769006729126,6502258.0,4.966399669647217
2012-02-02,6.75246000289917,6.599430084228516,6.656819820404053,6.742889881134033,14801057.0,5.045111656188965
2012-02-03,6.857669830322266,6.714200019836426,6.742889881134033,6.781149864196777,17277292.0,5.073737621307373
2012-02-06,6.828969955444336,6.599430084228516,6.8002800941467285,6.666379928588867,9948575.0,4.987865924835205
2012-02-07,6.656819820404053,6.379449844360352,6.656819820404053,6.465529918670654,14906247.0,4.837587833404541
2012-02-08,6.857669830322266,6.446400165557861,6.465529918670654,6.809850215911865,25544034.0,5.095211982727051
2012-02-09,6.9628801345825195,6.742889881134033,6.8002800941467285,6.838540077209473,20104586.0,5.116678714752197
2012-02-10,7.07765007019043,6.809850215911865,6.857669830322266,6.857669830322266,26114194.0,5.130991458892822
2012-02-13,6.848100185394287,6.570740222930908,6.742889881134033,6.790719985961914,23018439.0,5.080898761749268
2012-02-14,6.838540077209473,6.675940036773682,6.742889881134033,6.781149864196777,11973130.0,5.073737621307373
2012-02-15,6.915050029754639,6.675940036773682,6.762020111083984,6.876800060272217,18109417.0,5.1453046798706055
2012-02-16,6.943749904632568,6.8002800941467285,6.886360168457031,6.876800060272217,18320029.0,5.1453046798706055
2012-02-17,6.9628801345825195,6.771590232849121,6.934179782867432,6.8194098472595215,11188442.0,5.102365016937256
2012-02-20,7.010700225830078,6.86722993850708,6.89592981338501,6.886360168457031,16974842.0,5.152458190917969
2012-02-21,7.096779823303223,6.809850215911865,6.915050029754639,7.048960208892822,16932226.0,5.274117946624756
2012-02-22,7.316760063171387,7.029829978942871,7.048960208892822,7.268939971923828,30010797.0,5.438708782196045
2012-02-23,7.355020046234131,7.125470161437988,7.268939971923828,7.182859897613525,19047975.0,5.374303340911865
2012-02-24,7.4793500900268555,7.154160022735596,7.163730144500732,7.393270015716553,29728442.0,5.531734466552734
2012-02-27,7.584559917449951,7.259369850158691,7.441100120544434,7.278500080108643,24536899.0,5.44586181640625
2012-02-28,7.383709907531738,7.173289775848389,7.278500080108643,7.230679988861084,14714460.0,5.410082817077637
2012-02-29,7.221109867095947,7.0393900871276855,7.201990127563477,7.125470161437988,14989429.0,5.331362724304199
2012-03-01,7.221109867095947,7.087210178375244,7.096779823303223,7.201990127563477,11431114.0,5.388615608215332
2012-03-02,7.546299934387207,7.182859897613525,7.211550235748291,7.536739826202393,27781115.0,5.639080047607422
2012-03-05,7.728030204772949,7.555870056152344,7.555870056152344,7.565430164337158,26763887.0,5.66054630279541
2012-03-06,7.622819900512695,7.383709907531738,7.546299934387207,7.460219860076904,15907888.0,5.581827163696289
2012-03-07,7.613249778747559,7.355020046234131,7.412399768829346,7.441100120544434,13596647.0,5.567520618438721
2012-03-08,7.785409927368164,7.460219860076904,7.460219860076904,7.7375898361206055,26860759.0,5.789357662200928
2012-03-09,7.928880214691162,7.708899974822998,7.747159957885742,7.7375898361206055,24273791.0,5.789357662200928
2012-03-12,7.823669910430908,7.63238000869751,7.747159957885742,7.7375898361206055,23397083.0,5.789357662200928
2012-03-13,7.77584981918335,7.6419501304626465,7.728030204772949,7.756720066070557,18465123.0,5.803671360015869
2012-03-14,7.823669910430908,7.355020046234131,7.77584981918335,7.383709907531738,25878298.0,5.524581432342529
2012-03-15,7.498479843139648,7.240240097045898,7.393270015716553,7.316760063171387,15502894.0,5.474488735198975
2012-03-16,7.546299934387207,7.288070201873779,7.326320171356201,7.536739826202393,13827348.0,5.639080047607422
2012-03-19,7.6610798835754395,7.450660228729248,7.450660228729248,7.603690147399902,16292307.0,5.689172744750977
2012-03-20,7.6419501304626465,7.4793500900268555,7.594130039215088,7.488920211791992,13122798.0,5.603300094604492
2012-03-21,7.565430164337158,7.278500080108643,7.5176100730896,7.393270015716553,10586572.0,5.531734466552734
2012-03-22,7.536739826202393,7.364580154418945,7.393270015716553,7.412399768829346,11743476.0,5.546046733856201
2012-03-23,7.441100120544434,7.106339931488037,7.374139785766602,7.154160022735596,16231000.0,5.352829456329346
2012-03-26,7.259369850158691,7.0585198402404785,7.087210178375244,7.115910053253174,9101142.0,5.324209213256836
2012-03-27,7.182859897613525,6.886360168457031,7.144599914550781,7.010700225830078,11574039.0,5.245491027832031
2012-03-28,7.125470161437988,6.876800060272217,7.001130104064941,6.89592981338501,12355551.0,5.159618377685547
2012-03-29,7.020259857177734,6.8002800941467285,6.886360168457031,6.943749904632568,16243203.0,5.195397853851318
2012-03-30,7.115910053253174,6.905489921569824,6.953310012817383,7.001130104064941,8916312.0,5.238329887390137
2012-04-05,7.268939971923828,7.029829978942871,7.029829978942871,7.221109867095947,14283964.0,5.402921199798584
2012-04-06,7.546299934387207,7.182859897613525,7.19242000579834,7.421969890594482,18736668.0,5.553207874298096
2012-04-09,7.5176100730896,7.30718994140625,7.450660228729248,7.30718994140625,9384470.0,5.467328071594238
2012-04-10,7.546299934387207,7.173289775848389,7.355020046234131,7.536739826202393,12505622.0,5.639080047607422
2012-04-11,7.7184600830078125,7.383709907531738,7.441100120544434,7.6419501304626465,26657957.0,5.717798709869385
2012-04-12,7.871490001678467,7.565430164337158,7.6419501304626465,7.833240032196045,38601242.0,5.860925674438477
2012-04-13,7.9766998291015625,7.756720066070557,7.842800140380859,7.785409927368164,19682827.0,5.825137615203857
2012-04-16,7.766280174255371,7.63238000869751,7.728030204772949,7.699329853057861,14706086.0,5.7607316970825195
2012-04-17,7.766280174255371,7.574999809265137,7.651509761810303,7.574999809265137,13625051.0,5.66770601272583
2012-04-18,7.833240032196045,7.536739826202393,7.594130039215088,7.756720066070557,28875993.0,5.803671360015869
2012-04-19,7.785409927368164,7.584559917449951,7.756720066070557,7.603690147399902,19770631.0,5.689172744750977
2012-04-20,8.129730224609375,7.546299934387207,7.622819900512695,7.842800140380859,42478602.0,5.868078231811523
2012-04-23,7.919310092926025,7.728030204772949,7.852359771728516,7.756720066070557,21293391.0,5.803671360015869
2012-04-24,7.823669910430908,7.546299934387207,7.699329853057861,7.814109802246094,27069979.0,5.846611022949219
2012-04-25,8.072349548339844,7.699329853057861,7.766280174255371,7.986269950866699,38253126.0,5.975423812866211
2012-04-26,8.05321979522705,7.794980049133301,8.05321979522705,7.823669910430908,23400723.0,5.853763580322266
2012-04-27,7.833240032196045,7.613249778747559,7.814109802246094,7.6419501304626465,19457099.0,5.717798709869385
2012-05-02,7.9001898765563965,7.63238000869751,7.747159957885742,7.804540157318115,24529473.0,5.839451313018799
2012-05-03,7.823669910430908,7.5176100730896,7.823669910430908,7.555870056152344,35419101.0,5.653393745422363
2012-05-04,7.6419501304626465,7.488920211791992,7.498479843139648,7.603690147399902,25235278.0,5.689172744750977
2012-05-07,7.794980049133301,7.469789981842041,7.565430164337158,7.785409927368164,24500580.0,5.825137615203857
2012-05-08,7.842800140380859,7.699329853057861,7.785409927368164,7.814109802246094,16030314.0,5.846611022949219
2012-05-09,7.785409927368164,7.63238000869751,7.747159957885742,7.689770221710205,16684610.0,5.7535786628723145
2012-05-10,7.7375898361206055,7.594130039215088,7.699329853057861,7.689770221710205,7588937.0,5.7535786628723145
2012-05-11,7.823669910430908,7.63238000869751,7.63238000869751,7.6610798835754395,15533789.0,5.732112884521484
2012-05-14,7.756720066070557,7.508049964904785,7.6610798835754395,7.603690147399902,16147391.0,5.689172744750977
2012-05-15,7.728030204772949,7.4793500900268555,7.5176100730896,7.708899974822998,16221446.0,5.767892360687256
2012-05-16,7.699329853057861,7.412399768829346,7.670639991760254,7.450660228729248,11310829.0,5.574674606323242
2012-05-17,7.574999809265137,7.393270015716553,7.450660228729248,7.460219860076904,15879932.0,5.581827163696289
2012-05-18,7.4793500900268555,7.268939971923828,7.441100120544434,7.345449924468994,10965709.0,5.495954513549805
2012-05-21,7.412399768829346,7.201990127563477,7.33588981628418,7.2976298332214355,7204422.0,5.460175037384033
2012-05-22,7.527170181274414,7.30718994140625,7.326320171356201,7.5176100730896,14962937.0,5.624766826629639
2012-05-23,7.6610798835754395,7.450660228729248,7.498479843139648,7.546299934387207,18611934.0,5.6462321281433105
2012-05-24,7.63238000869751,7.450660228729248,7.546299934387207,7.546299934387207,11600068.0,5.6462321281433105
2012-05-25,7.6419501304626465,7.383709907531738,7.63238000869751,7.4793500900268555,16552852.0,5.596139907836914
2012-05-28,7.603690147399902,7.259369850158691,7.441100120544434,7.555870056152344,11666239.0,5.653393745422363
2012-05-29,7.603690147399902,7.421969890594482,7.536739826202393,7.508049964904785,20618360.0,5.617614269256592
2012-05-30,7.804540157318115,7.460219860076904,7.5176100730896,7.747159957885742,41133257.0,5.796518802642822
2012-05-31,7.77584981918335,7.63238000869751,7.680210113525391,7.689770221710205,17421808.0,5.7535786628723145
2012-06-01,7.747159957885742,7.565430164337158,7.680210113525391,7.622819900512695,13359991.0,5.70348596572876
2012-06-04,7.488920211791992,7.106339931488037,7.488920211791992,7.249810218811035,30820634.0,5.42439603805542
2012-06-05,7.278500080108643,6.905489921569824,7.249810218811035,7.144599914550781,20153671.0,5.345675945281982
2012-06-06,7.154160022735596,6.953310012817383,7.07765007019043,7.106339931488037,10063563.0,5.317049980163574
2012-06-07,7.201990127563477,6.98199987411499,7.173289775848389,7.0585198402404785,9795665.0,5.281269550323486
2012-06-08,7.19242000579834,7.0393900871276855,7.1350297927856445,7.048960208892822,9034233.0,5.274117946624756
2012-06-11,7.2976298332214355,7.0585198402404785,7.0585198402404785,7.19242000579834,15781298.0,5.38145637512207
2012-06-12,7.345449924468994,7.1350297927856445,7.144599914550781,7.288070201873779,15750020.0,5.4530229568481445
2012-06-13,7.450660228729248,7.278500080108643,7.288070201873779,7.4028401374816895,12263492.0,5.538894176483154
2012-06-14,7.421969890594482,7.316760063171387,7.383709907531738,7.364580154418945,7883921.0,5.51026725769043
2012-06-15,7.364580154418945,7.364580154418945,7.364580154418945,7.364580154418945,0.0,5.51026725769043
2012-06-18,7.421969890594482,7.221109867095947,7.421969890594482,7.249810218811035,8558846.0,5.42439603805542
2012-06-19,7.249810218811035,7.0585198402404785,7.249810218811035,7.087210178375244,8674699.0,5.302736759185791
2012-06-20,7.154160022735596,7.0489501953125,7.087210178375244,7.087210178375244,6354110.0,5.302736759185791
2012-06-21,7.087210178375244,6.991569995880127,7.087210178375244,7.068079948425293,3963987.0,5.28842306137085
2012-06-25,7.068079948425293,6.742889881134033,7.068079948425293,6.762020111083984,8039491.0,5.059425354003906
2012-06-26,6.886360168457031,6.733329772949219,6.75246000289917,6.86722993850708,7434432.0,5.1381449699401855
2012-06-27,6.857669830322266,6.704639911651611,6.838540077209473,6.714200019836426,6658563.0,5.023645877838135
2012-06-28,6.915050029754639,6.742889881134033,6.75246000289917,6.8194098472595215,11228363.0,5.102365016937256
2012-06-29,6.905489921569824,6.762020111083984,6.8194098472595215,6.848100185394287,7363231.0,5.123831272125244
2012-07-02,6.876800060272217,6.742889881134033,6.86722993850708,6.762020111083984,7080458.0,5.059425354003906
2012-07-03,6.89592981338501,6.742889881134033,6.781149864196777,6.8002800941467285,9828564.0,5.088051795959473
2012-07-04,6.8194098472595215,6.599430084228516,6.809840202331543,6.628119945526123,8579389.0,4.9592390060424805
2012-07-05,6.628119945526123,6.389009952545166,6.628119945526123,6.417709827423096,11526566.0,4.801807880401611
2012-07-06,6.714200019836426,6.408140182495117,6.465529918670654,6.666379928588867,30138717.0,4.987865924835205
2012-07-09,6.570730209350586,6.3220601081848145,6.5611701011657715,6.408140182495117,13353219.0,4.794647693634033
2012-07-10,6.4846601486206055,6.331630229949951,6.331630229949951,6.42726993560791,9046433.0,4.808960914611816
2012-07-11,6.551609992980957,6.379449844360352,6.379449844360352,6.455959796905518,7604033.0,4.830428123474121
2012-07-12,6.551609992980957,6.408140182495117,6.42726993560791,6.532479763031006,8416872.0,4.8876800537109375
2012-07-13,6.589859962463379,6.4846601486206055,6.5802998542785645,6.503789901733398,4708541.0,4.866214275360107
2012-07-16,6.522910118103027,6.408140182495117,6.503789901733398,6.436830043792725,8011875.0,4.816113471984863
2012-07-17,6.42726993560791,6.3125,6.379449844360352,6.398580074310303,4125745.0,4.8630452156066895
2012-07-18,6.503789901733398,6.341189861297607,6.379449844360352,6.389009952545166,10591234.0,4.855771064758301
2012-07-19,6.446400165557861,6.3125,6.408140182495117,6.417709827423096,10975494.0,4.877583980560303
2012-07-20,6.398580074310303,6.28380012512207,6.398580074310303,6.293369770050049,6793163.0,4.783082962036133
2012-07-23,6.28380012512207,6.121210098266602,6.255109786987305,6.159470081329346,9913544.0,4.681317329406738
2012-07-24,6.207290172576904,6.082950115203857,6.10207986831665,6.159470081329346,7066132.0,4.681317329406738
2012-07-25,6.178599834442139,6.082950115203857,6.130770206451416,6.16903018951416,5386147.0,4.688582897186279
2012-07-26,6.188159942626953,6.063819885253906,6.16903018951416,6.130770206451416,6144200.0,4.6595048904418945
2012-07-27,6.264679908752441,6.121210098266602,6.149899959564209,6.245550155639648,9932401.0,4.746739387512207
2012-07-30,6.274240016937256,6.111649990081787,6.245550155639648,6.1403398513793945,5407640.0,4.66677713394165
2012-07-31,6.16903018951416,6.035130023956299,6.1403398513793945,6.044690132141113,8591718.0,4.594082355499268
2012-08-01,6.130770206451416,6.035130023956299,6.054259777069092,6.092520236968994,6620803.0,4.630433559417725
2012-08-02,6.082950115203857,5.862969875335693,6.082950115203857,5.9012298583984375,9094553.0,4.485049247741699
2012-08-03,5.968180179595947,5.891660213470459,5.920360088348389,5.9586100578308105,6952592.0,4.528659820556641
2012-08-06,6.082950115203857,5.9012298583984375,5.949049949645996,6.015999794006348,9175384.0,4.572276592254639
2012-08-07,6.16903018951416,6.025569915771484,6.025569915771484,6.130770206451416,11298510.0,4.6595048904418945
2012-08-08,6.255109786987305,6.092520236968994,6.16903018951416,6.2168498039245605,9519137.0,4.724926471710205
2012-08-09,6.207290172576904,6.092520236968994,6.207290172576904,6.188159942626953,9214821.0,4.703121662139893
2012-08-10,6.245550155639648,6.082950115203857,6.188159942626953,6.092520236968994,13020371.0,4.630433559417725
2012-08-13,6.092520236968994,5.910789966583252,6.092520236968994,5.929920196533203,10358718.0,4.50685453414917
2012-08-14,5.9586100578308105,5.87253999710083,5.920360088348389,5.949049949645996,8841619.0,4.521393775939941
2012-08-15,5.9586100578308105,5.9012298583984375,5.949049949645996,5.929920196533203,3978641.0,4.50685453414917
2012-08-16,5.949049949645996,5.87253999710083,5.920360088348389,5.910789966583252,5335170.0,4.492315292358398
2012-08-17,5.949049949645996,5.891660213470459,5.891660213470459,5.939489841461182,3076975.0,4.514127731323242
2012-08-20,5.9012298583984375,5.709939956665039,5.8821001052856445,5.776889801025391,11783466.0,4.390548229217529
2012-08-21,5.815149784088135,5.6429901123046875,5.776889801025391,5.6621198654174805,22060544.0,4.30332088470459
2012-08-22,5.681250095367432,5.375189781188965,5.681250095367432,5.432569980621338,29390397.0,4.12885856628418
2012-08-23,5.4803900718688965,5.384749889373779,5.451700210571289,5.451700210571289,8671133.0,4.143397331237793
2012-08-24,5.432569980621338,5.212590217590332,5.432569980621338,5.28911018371582,24816687.0,4.0198259353637695
2012-08-27,5.356060028076172,5.2412800788879395,5.308239936828613,5.260409832000732,15865086.0,3.998013734817505
2012-08-28,5.356060028076172,5.250850200653076,5.269979953765869,5.279540061950684,13221489.0,4.0125532150268555
2012-08-29,5.28911018371582,5.203030109405518,5.279540061950684,5.212590217590332,8676895.0,3.961670398712158
2012-08-30,5.2221598625183105,5.002170085906982,5.2221598625183105,5.050000190734863,19638361.0,3.8380982875823975
2012-08-31,5.078690052032471,5.002170085906982,5.021299839019775,5.030869960784912,10827673.0,3.823558807373047
2012-09-03,5.126510143280029,4.992609977722168,4.992609977722168,5.107379913330078,16011408.0,3.8817081451416016
2012-09-04,5.107379913330078,5.011740207672119,5.107379913330078,5.030869960784912,9918630.0,3.823558807373047
2012-09-05,5.069129943847656,4.992609977722168,5.030869960784912,5.030869960784912,6606082.0,3.823558807373047
2012-09-06,5.088250160217285,5.002170085906982,5.030869960784912,5.078690052032471,7272052.0,3.859903335571289
2012-09-07,5.375189781188965,5.097819805145264,5.116950035095215,5.308239936828613,36828903.0,4.034365653991699
2012-09-10,5.413440227508545,5.269979953765869,5.308239936828613,5.4038801193237305,28668761.0,4.107054233551025
2012-09-11,5.375189781188965,5.250850200653076,5.375189781188965,5.298669815063477,17792333.0,4.027091979980469
2012-09-12,5.356060028076172,5.250850200653076,5.327360153198242,5.336929798126221,13514449.0,4.056170463562012
2012-09-13,5.442140102386475,5.28911018371582,5.365620136260986,5.308239936828613,22767590.0,4.034365653991699
2012-09-14,5.394309997558594,5.164770126342773,5.346489906311035,5.231719970703125,22350363.0,3.976208448410034
2012-09-17,5.231719970703125,5.030869960784912,5.231719970703125,5.040430068969727,20760732.0,3.830824375152588
2012-09-18,5.069129943847656,4.935229778289795,5.021299839019775,4.9639201164245605,12231633.0,3.7726762294769287
2012-09-19,5.002170085906982,4.916100025177002,4.9830498695373535,4.973480224609375,9010746.0,3.7799415588378906
2012-09-20,4.973480224609375,4.810890197753906,4.944789886474609,4.849140167236328,12353325.0,3.685441017150879
2012-09-21,4.896969795227051,4.782189846038818,4.8204498291015625,4.858709812164307,5740428.0,3.692713975906372
2012-09-24,4.887400150299072,4.772630214691162,4.839580059051514,4.858709812164307,6570777.0,3.692713975906372
2012-09-25,4.877840042114258,4.772630214691162,4.839580059051514,4.810890197753906,6029597.0,3.6563704013824463
2012-09-26,4.810890197753906,4.753499984741211,4.791759967803955,4.772630214691162,6469558.0,3.627291440963745
2012-09-27,4.935229778289795,4.753499984741211,4.753499984741211,4.896969795227051,11728706.0,3.7217917442321777
2012-09-28,4.973480224609375,4.8204498291015625,4.858709812164307,4.9639201164245605,15238830.0,3.7726762294769287
2012-10-08,4.9830498695373535,4.887400150299072,4.954349994659424,4.896969795227051,9156850.0,3.7217917442321777
2012-10-09,5.011740207672119,4.906529903411865,4.954349994659424,5.002170085906982,13224584.0,3.8017468452453613
2012-10-10,5.069129943847656,4.954349994659424,4.9830498695373535,5.021299839019775,15030324.0,3.8162858486175537
2012-10-11,5.030869960784912,4.906529903411865,5.002170085906982,4.916100025177002,13649835.0,3.7363314628601074
2012-10-12,4.9830498695373535,4.877840042114258,4.925660133361816,4.954349994659424,12042994.0,3.765402317047119
2012-10-15,4.954349994659424,4.887400150299072,4.935229778289795,4.925660133361816,4768727.0,3.7435975074768066
2012-10-16,4.9830498695373535,4.896969795227051,4.925660133361816,4.944789886474609,6815464.0,3.75813627243042
2012-10-17,4.973480224609375,4.896969795227051,4.944789886474609,4.925660133361816,6074944.0,3.7435975074768066
2012-10-18,5.088250160217285,4.916100025177002,4.925660133361816,5.078690052032471,22940969.0,3.859903335571289
2012-10-19,5.116950035095215,5.021299839019775,5.078690052032471,5.0595598220825195,12624748.0,3.8453643321990967
2012-10-22,5.088250160217285,4.9830498695373535,5.011740207672119,5.069129943847656,7770154.0,3.85263729095459
2012-10-23,5.203030109405518,5.021299839019775,5.069129943847656,5.050000190734863,19358454.0,3.8380982875823975
2012-10-24,5.107379913330078,5.011740207672119,5.021299839019775,5.069129943847656,10684051.0,3.85263729095459
2012-10-25,5.097819805145264,4.9830498695373535,5.0595598220825195,4.992609977722168,12468044.0,3.794480562210083
2012-10-26,5.011740207672119,4.791759967803955,5.002170085906982,4.839580059051514,14917927.0,3.6781749725341797
2012-10-29,4.877840042114258,4.810890197753906,4.839580059051514,4.877840042114258,8461516.0,3.7072529792785645
2012-10-30,4.944789886474609,4.849140167236328,4.877840042114258,4.896969795227051,10424904.0,3.7217917442321777
2012-10-31,4.973480224609375,4.8204498291015625,4.839580059051514,4.973480224609375,15429142.0,3.7799415588378906
2012-11-01,5.183899879455566,4.935229778289795,4.944789886474609,5.116950035095215,35032015.0,3.888982057571411
2012-11-02,5.2412800788879395,5.097819805145264,5.116950035095215,5.193459987640381,28394021.0,3.9471302032470703
2012-11-05,5.279540061950684,5.145639896392822,5.174330234527588,5.2221598625183105,22962525.0,3.968942880630493
2012-11-06,5.212590217590332,5.0595598220825195,5.212590217590332,5.136079788208008,13181000.0,3.903520345687866
2012-11-07,5.174330234527588,5.078690052032471,5.116950035095215,5.126510143280029,10533654.0,3.896247386932373
2012-11-08,5.107379913330078,4.992609977722168,5.078690052032471,4.992609977722168,14045886.0,3.794480562210083
2012-11-09,5.050000190734863,4.9830498695373535,5.021299839019775,5.021299839019775,8457209.0,3.8162858486175537
2012-11-12,5.078690052032471,5.011740207672119,5.021299839019775,5.069129943847656,8540864.0,3.85263729095459
2012-11-13,5.088250160217285,4.925660133361816,5.088250160217285,4.935229778289795,11753843.0,3.7508704662323
2012-11-14,4.9639201164245605,4.906529903411865,4.935229778289795,4.944789886474609,4542092.0,3.75813627243042
2012-11-15,5.002170085906982,4.868269920349121,4.935229778289795,4.877840042114258,8570671.0,3.7072529792785645
2012-11-16,4.906529903411865,4.830019950866699,4.868269920349121,4.877840042114258,10349014.0,3.7072529792785645
2012-11-19,4.906529903411865,4.772630214691162,4.877840042114258,4.839580059051514,14608247.0,3.6781749725341797
2012-11-20,4.877840042114258,4.791759967803955,4.858709812164307,4.810890197753906,10667709.0,3.6563704013824463
2012-11-21,4.916100025177002,4.791759967803955,4.810890197753906,4.906529903411865,10183062.0,3.7290585041046143
2012-11-22,4.896969795227051,4.839580059051514,4.868269920349121,4.877840042114258,7139937.0,3.7072529792785645
2012-11-23,4.935229778289795,4.849140167236328,4.906529903411865,4.877840042114258,9487728.0,3.7072529792785645
2012-11-26,4.877840042114258,4.772630214691162,4.858709812164307,4.810890197753906,10889026.0,3.6563704013824463
2012-11-27,4.8204498291015625,4.763070106506348,4.8013200759887695,4.782189846038818,7738388.0,3.634556770324707
2012-11-28,4.772630214691162,4.696119785308838,4.772630214691162,4.7439398765563965,6370337.0,3.6054863929748535
2012-11-29,4.763070106506348,4.686550140380859,4.7439398765563965,4.696119785308838,7997179.0,3.5691423416137695
2012-11-30,4.839580059051514,4.686550140380859,4.705679893493652,4.8013200759887695,11861253.0,3.649096727371216
2012-12-03,4.839580059051514,4.734370231628418,4.782189846038818,4.7439398765563965,9816982.0,3.6054863929748535
2012-12-04,4.810890197753906,4.686550140380859,4.763070106506348,4.8013200759887695,8266986.0,3.649096727371216
2012-12-05,5.088250160217285,4.8013200759887695,4.8204498291015625,5.030869960784912,27594161.0,3.823558807373047
2012-12-06,5.518650054931641,5.069129943847656,5.069129943847656,5.413440227508545,73073213.0,4.114319801330566
2012-12-07,5.566470146179199,5.356060028076172,5.365620136260986,5.489960193634033,42886152.0,4.172476291656494
2012-12-10,5.748199939727783,5.461269855499268,5.470829963684082,5.671679973602295,57582164.0,4.3105878829956055
2012-12-11,5.72907018661499,5.585599899291992,5.6429901123046875,5.585599899291992,22839549.0,4.245163917541504
2012-12-12,5.671679973602295,5.556910037994385,5.614299774169922,5.652550220489502,19143705.0,4.296047687530518
2012-12-13,5.633430004119873,5.4995198249816895,5.623859882354736,5.576039791107178,20902631.0,4.237898349761963
2012-12-14,6.044690132141113,5.556910037994385,5.566470146179199,5.9586100578308105,48387866.0,4.528659820556641
2012-12-17,5.996870040893555,5.805580139160156,5.968180179595947,5.834280014038086,26946859.0,4.434166431427002
2012-12-18,5.910789966583252,5.681250095367432,5.824709892272949,5.700379848480225,26681241.0,4.332399368286133
2012-12-19,5.805580139160156,5.681250095367432,5.7195000648498535,5.757760047912598,20152638.0,4.376009941101074
2012-12-20,5.796020030975342,5.623859882354736,5.72907018661499,5.786459922790527,16563103.0,4.39782190322876
2012-12-21,5.939489841461182,5.700379848480225,5.796020030975342,5.72907018661499,20653160.0,4.3542046546936035
2012-12-24,5.805580139160156,5.6621198654174805,5.748199939727783,5.757760047912598,15186233.0,4.376009941101074
2012-12-25,6.255109786987305,5.72907018661499,5.757760047912598,6.178599834442139,47447129.0,4.695855617523193
2012-12-26,6.245550155639648,6.092520236968994,6.149899959564209,6.197720050811768,26657808.0,4.71038818359375
2012-12-27,6.3125,6.111649990081787,6.2168498039245605,6.16903018951416,16120444.0,4.688582897186279
2012-12-28,6.455959796905518,6.16903018951416,6.16903018951416,6.398580074310303,24339132.0,4.8630452156066895
2012-12-31,6.790719985961914,6.389009952545166,6.389009952545166,6.7237701416015625,31571574.0,5.110196113586426
2013-01-04,6.876800060272217,6.494219779968262,6.733329772949219,6.5802998542785645,38775187.0,5.001155853271484
2013-01-07,6.762020111083984,6.503789901733398,6.551609992980957,6.7237701416015625,20906512.0,5.110196113586426
2013-01-08,6.762020111083984,6.513350009918213,6.666379928588867,6.685510158538818,20347244.0,5.081118106842041
2013-01-09,6.742889881134033,6.532479763031006,6.618559837341309,6.656819820404053,22189194.0,5.059312343597412
2013-01-10,6.838540077209473,6.570730209350586,6.656819820404053,6.714200019836426,18427022.0,5.1029229164123535
2013-01-11,6.771590232849121,6.379449844360352,6.714200019836426,6.398580074310303,24546872.0,4.8630452156066895
2013-01-14,6.838540077209473,6.369880199432373,6.379449844360352,6.781149864196777,24729223.0,5.153805255889893
2013-01-15,6.8194098472595215,6.618559837341309,6.781149864196777,6.695069789886475,28307753.0,5.088382720947266
2013-01-16,6.685510158538818,6.446400165557861,6.685510158538818,6.5611701011657715,24999386.0,4.986617088317871
2013-01-17,6.589859962463379,6.455959796905518,6.54203987121582,6.503789901733398,15807531.0,4.94300651550293
2013-01-18,6.905489921569824,6.513350009918213,6.54203987121582,6.828969955444336,45114898.0,5.190149784088135
2013-01-21,7.07765007019043,6.781149864196777,6.886360168457031,6.972439765930176,42768239.0,5.299190044403076
2013-01-22,6.98199987411499,6.714200019836426,6.98199987411499,6.762020111083984,25991020.0,5.1392669677734375
2013-01-23,6.89592981338501,6.666379928588867,6.733329772949219,6.742889881134033,16835657.0,5.124727249145508
2013-01-24,6.848100185394287,6.398580074310303,6.742889881134033,6.465529918670654,36725699.0,4.913928508758545
2013-01-25,6.54203987121582,6.3220601081848145,6.446400165557861,6.465529918670654,14342546.0,4.913928508758545
2013-01-28,6.63769006729126,6.408140182495117,6.408140182495117,6.60899019241333,21830098.0,5.022961616516113
2013-01-29,6.781149864196777,6.599430084228516,6.628119945526123,6.656819820404053,21292734.0,5.059312343597412
2013-01-30,6.89592981338501,6.695069789886475,6.733329772949219,6.781149864196777,18240985.0,5.153805255889893
2013-01-31,6.8194098472595215,6.475090026855469,6.781149864196777,6.503789901733398,26521797.0,4.94300651550293
2013-02-01,6.618559837341309,6.503789901733398,6.513350009918213,6.570730209350586,21172503.0,4.993882179260254
2013-02-04,6.89592981338501,6.589859962463379,6.63769006729126,6.857669830322266,37363849.0,5.211962699890137
2013-02-05,7.249810218811035,6.675940036773682,6.809840202331543,7.125470161437988,39653127.0,5.415495872497559
2013-02-06,7.173289775848389,7.001130104064941,7.154160022735596,7.0585198402404785,12182421.0,5.364612102508545
2013-02-07,7.163730144500732,6.972439765930176,7.029829978942871,7.0585198402404785,11411885.0,5.364612102508545
2013-02-08,7.278500080108643,7.0585198402404785,7.0585198402404785,7.19242000579834,17665380.0,5.4663801193237305
2013-02-18,7.2976298332214355,7.173289775848389,7.268939971923828,7.211550235748291,13344518.0,5.4809184074401855
2013-02-19,7.249810218811035,6.790719985961914,7.211550235748291,6.876800060272217,25105282.0,5.22650146484375
2013-02-20,6.943749904632568,6.781149864196777,6.838540077209473,6.905489921569824,15752882.0,5.2483062744140625
2013-02-21,6.905489921569824,6.695069789886475,6.8002800941467285,6.733329772949219,20253970.0,5.117461681365967
2013-02-22,6.8194098472595215,6.714200019836426,6.742889881134033,6.781149864196777,12555941.0,5.153805255889893
2013-02-25,6.86722993850708,6.7237701416015625,6.781149864196777,6.781149864196777,7196494.0,5.153805255889893
2013-02-26,7.020259857177734,6.695069789886475,6.75246000289917,6.781149864196777,19102060.0,5.153805255889893
2013-02-27,6.962870121002197,6.771590232849121,6.771590232849121,6.943749904632568,11659024.0,5.2773847579956055
2013-02-28,7.19242000579834,6.953310012817383,6.962870121002197,7.144599914550781,25016231.0,5.430034637451172
2013-03-01,7.201980113983154,7.010700225830078,7.154160022735596,7.125470161437988,11149037.0,5.415495872497559
2013-03-04,6.790719985961914,6.417709827423096,6.790719985961914,6.417709827423096,44694788.0,4.877583980560303
2013-03-05,6.618559837341309,6.035130023956299,6.3125,6.589859962463379,52000799.0,5.008421897888184
2013-03-06,6.656819820404053,6.475090026855469,6.5611701011657715,6.60899019241333,37124350.0,5.022961616516113
2013-03-07,6.733329772949219,6.532479763031006,6.599430084228516,6.628119945526123,16276823.0,5.03749942779541
2013-03-08,6.656819820404053,6.54203987121582,6.628119945526123,6.589859962463379,8440221.0,5.008421897888184
2013-03-11,6.695069789886475,6.513350009918213,6.589859962463379,6.599430084228516,8173759.0,5.015695095062256
2013-03-12,6.647250175476074,6.379449844360352,6.599430084228516,6.417709827423096,15274860.0,4.877583980560303
2013-03-13,6.42726993560791,6.245550155639648,6.389009952545166,6.3125,9169617.0,4.797623634338379
2013-03-14,6.417709827423096,6.1403398513793945,6.293369770050049,6.188159942626953,5994193.0,4.703121662139893
2013-03-15,6.369880199432373,6.044690132141113,6.2168498039245605,6.226419925689697,12063184.0,4.732199668884277
2013-03-18,6.274240016937256,6.111649990081787,6.2168498039245605,6.159470081329346,8965972.0,4.681317329406738
2013-03-19,6.3220601081848145,6.111649990081787,6.2168498039245605,6.3125,11005596.0,4.797623634338379
2013-03-20,6.599430084228516,6.3125,6.331630229949951,6.503789901733398,14674338.0,4.94300651550293
2013-03-21,6.551609992980957,6.3125,6.513350009918213,6.408140182495117,9984482.0,4.870311260223389
2013-03-22,6.398580074310303,6.274240016937256,6.398580074310303,6.379449844360352,9108233.0,4.848505973815918
2013-03-25,6.446400165557861,6.341189861297607,6.398580074310303,6.408140182495117,6422258.0,4.870311260223389
2013-03-26,6.475090026855469,6.341189861297607,6.398580074310303,6.465529918670654,9602538.0,4.913928508758545
2013-03-27,6.809840202331543,6.389009952545166,6.389009952545166,6.733329772949219,23826780.0,5.117461681365967
2013-03-28,6.762020111083984,6.551609992980957,6.551609992980957,6.733329772949219,26111025.0,5.117461681365967
2013-03-29,6.915050029754639,6.675940036773682,6.75246000289917,6.8002800941467285,19291409.0,5.168344974517822
2013-04-01,6.953310012817383,6.8194098472595215,6.838540077209473,6.876800060272217,17608961.0,5.22650146484375
2013-04-02,6.972439765930176,6.60899019241333,6.915050029754639,6.809840202331543,23815333.0,5.1756110191345215
2013-04-03,6.876800060272217,6.63769006729126,6.828969955444336,6.733329772949219,10015887.0,5.117461681365967
2013-04-08,6.962870121002197,6.455959796905518,6.656819820404053,6.905489921569824,15205715.0,5.2483062744140625
2013-04-09,7.0489501953125,6.762020111083984,6.915050029754639,6.962870121002197,21846594.0,5.2919158935546875
2013-04-10,6.953310012817383,6.762020111083984,6.943749904632568,6.905489921569824,23987778.0,5.2483062744140625
2013-04-11,7.001130104064941,6.8194098472595215,6.905489921569824,6.915050029754639,9898083.0,5.25557279586792
2013-04-12,6.962870121002197,6.838540077209473,6.905489921569824,6.848100185394287,6823582.0,5.2046895027160645
2013-04-15,6.89592981338501,6.647250175476074,6.848100185394287,6.790719985961914,14390173.0,5.161078929901123
2013-04-16,7.001130104064941,6.685510158538818,6.695069789886475,6.991569995880127,17757841.0,5.3137288093566895
2013-04-17,7.001130104064941,6.838540077209473,7.001130104064941,6.915050029754639,7610293.0,5.25557279586792
2013-04-18,6.972439765930176,6.838540077209473,6.838540077209473,6.915050029754639,8220070.0,5.25557279586792
2013-04-19,7.096779823303223,6.89592981338501,6.915050029754639,7.0489501953125,13521239.0,5.357338905334473
2013-04-22,7.029829978942871,6.89592981338501,6.98199987411499,6.934179782867432,8661442.0,5.270111560821533
2013-04-23,6.962870121002197,6.675940036773682,6.934179782867432,6.675940036773682,11640906.0,5.073843955993652
2013-04-24,6.86722993850708,6.570730209350586,6.704639911651611,6.704639911651611,13189144.0,5.095656394958496
2013-04-25,6.695069789886475,6.389009952545166,6.695069789886475,6.408140182495117,18887138.0,4.870311260223389
2013-04-26,6.551609992980957,6.341189861297607,6.494219779968262,6.408140182495117,7700773.0,4.870311260223389
2013-05-02,6.513350009918213,6.360320091247559,6.389009952545166,6.4846601486206055,5962266.0,4.928467273712158
2013-05-03,6.656819820404053,6.494219779968262,6.494219779968262,6.532479763031006,7095786.0,4.964811325073242
2013-05-06,6.675940036773682,6.551609992980957,6.589859962463379,6.628119945526123,4961147.0,5.03749942779541
2013-05-07,6.742889881134033,6.589859962463379,6.599430084228516,6.695069789886475,9075963.0,5.088382720947266
2013-05-08,6.809840202331543,6.695069789886475,6.771590232849121,6.714200019836426,8330529.0,5.1029229164123535
2013-05-09,6.790719985961914,6.695069789886475,6.714200019836426,6.733329772949219,7401620.0,5.117461681365967
2013-05-10,6.838540077209473,6.675940036773682,6.675940036773682,6.809840202331543,8946898.0,5.1756110191345215
2013-05-13,6.86722993850708,6.733329772949219,6.848100185394287,6.8002800941467285,8345999.0,5.168344974517822
2013-05-14,6.828969955444336,6.647250175476074,6.762020111083984,6.666379928588867,8007629.0,5.066577911376953
2013-05-15,6.781149864196777,6.628119945526123,6.628119945526123,6.75246000289917,6144618.0,5.13200044631958
2013-05-16,6.86722993850708,6.704639911651611,6.714200019836426,6.857669830322266,8649852.0,5.211962699890137
2013-05-17,7.068079948425293,6.828969955444336,6.857669830322266,7.0393900871276855,22924571.0,5.35007381439209
2013-05-20,7.163730144500732,6.98199987411499,7.0489501953125,7.068079948425293,17642595.0,5.371878147125244
2013-05-21,7.125470161437988,6.943749904632568,7.0585198402404785,7.020259857177734,9669981.0,5.335533618927002
2013-05-22,7.144599914550781,6.886360168457031,7.010700225830078,6.98199987411499,14835116.0,5.306455612182617
2013-05-23,7.0585198402404785,6.838540077209473,6.934179782867432,6.876800060272217,12241555.0,5.22650146484375
2013-05-24,6.953310012817383,6.762020111083984,6.89592981338501,6.8194098472595215,14787843.0,5.182884216308594
2013-05-27,6.876800060272217,6.685510158538818,6.8194098472595215,6.762020111083984,19292125.0,5.1392669677734375
2013-05-28,6.905489921569824,6.666379928588867,6.75246000289917,6.905489921569824,22721507.0,5.2483062744140625
2013-05-29,7.19242000579834,6.86722993850708,6.886360168457031,7.020259857177734,31409522.0,5.335533618927002
2013-05-30,7.431529998779297,6.943749904632568,7.010700225830078,7.355010032653809,42965756.0,5.589951038360596
2013-05-31,7.393270015716553,7.0585198402404785,7.345449924468994,7.068079948425293,38035000.0,5.371878147125244
2013-06-03,7.527170181274414,7.07765007019043,7.07765007019043,7.508049964904785,44511254.0,5.706264495849609
2013-06-04,7.613249778747559,7.316760063171387,7.488920211791992,7.603690147399902,38889557.0,5.778952121734619
2013-06-05,7.6419501304626465,7.221109867095947,7.622819900512695,7.249810218811035,33909117.0,5.5099968910217285
2013-06-06,7.30718994140625,6.991569995880127,7.2976298332214355,7.0585198402404785,24352084.0,5.364612102508545
2013-06-07,7.106339931488037,6.790719985961914,7.106339931488037,6.838540077209473,20791180.0,5.197423934936523
2013-06-13,6.75246000289917,6.513350009918213,6.695069789886475,6.599430084228516,16931882.0,5.015695095062256
2013-06-14,6.704639911651611,6.599430084228516,6.60899019241333,6.675940036773682,13227284.0,5.073843955993652
2013-06-17,6.685510158538818,6.522910118103027,6.666379928588867,6.54203987121582,17094450.0,4.972077369689941
2013-06-18,6.618559837341309,6.455959796905518,6.5611701011657715,6.60899019241333,10869761.0,5.022961616516113
2013-06-19,6.589859962463379,6.369880199432373,6.589859962463379,6.494219779968262,15316611.0,4.935733318328857
2013-06-20,6.503789901733398,6.16903018951416,6.455959796905518,6.2168498039245605,18269828.0,4.724926471710205
2013-06-21,6.302929878234863,6.111649990081787,6.121210098266602,6.264679908752441,10539766.0,4.76127815246582
2013-06-24,6.235980033874512,5.834280014038086,6.226419925689697,5.853409767150879,14015268.0,4.448704719543457
2013-06-25,5.87253999710083,5.4038801193237305,5.8438401222229,5.709939956665039,25421546.0,4.33966588973999
2013-06-26,5.939489841461182,5.585599899291992,5.72907018661499,5.776889801025391,21265523.0,4.390548229217529
2013-06-27,5.929920196533203,5.7195000648498535,5.8821001052856445,5.767330169677734,17537523.0,4.383282661437988
2013-06-28,6.3125,5.671679973602295,5.757760047912598,6.015999794006348,23514227.0,4.572276592254639
2013-07-01,6.025569915771484,5.862969875335693,5.9586100578308105,6.006440162658691,10559764.0,4.565011024475098
2013-07-02,6.063819885253906,5.929920196533203,6.015999794006348,5.996870040893555,9365367.0,4.557738304138184
2013-07-03,6.063819885253906,5.891660213470459,5.9777398109436035,6.006440162658691,13191157.0,4.565011024475098
2013-07-04,6.379449844360352,5.920360088348389,5.98730993270874,6.178599834442139,19997928.0,4.695855617523193
2013-07-05,6.599430084228516,6.188159942626953,6.188159942626953,6.350749969482422,19309680.0,4.826693534851074
2013-07-08,6.264679908752441,6.035130023956299,6.264679908752441,6.130770206451416,14602960.0,4.6595048904418945
2013-07-09,6.054259777069092,5.891660213470459,6.025569915771484,5.920360088348389,7124606.0,4.61244010925293
2013-07-10,6.188159942626953,5.8438401222229,5.910789966583252,6.159470081329346,18912625.0,4.7987260818481445
2013-07-11,6.589859962463379,6.293369770050049,6.293369770050049,6.551609992980957,38253318.0,5.1042351722717285
2013-07-12,6.589859962463379,6.360320091247559,6.4846601486206055,6.408140182495117,18091512.0,4.992460250854492
2013-07-15,6.647250175476074,6.408140182495117,6.436830043792725,6.551609992980957,14639402.0,5.1042351722717285
2013-07-16,6.570730209350586,6.389009952545166,6.4846601486206055,6.5611701011657715,11475434.0,5.111682891845703
2013-07-17,6.628119945526123,6.436830043792725,6.503789901733398,6.4846601486206055,11273749.0,5.052075386047363
2013-07-18,6.54203987121582,6.408140182495117,6.455959796905518,6.42726993560791,8235128.0,5.007363796234131
2013-07-19,6.494219779968262,6.188159942626953,6.42726993560791,6.226419925689697,11347392.0,4.850885391235352
2013-07-22,6.331630229949951,6.111649990081787,6.226419925689697,6.3125,7322071.0,4.917949199676514
2013-07-23,6.522910118103027,6.274240016937256,6.3220601081848145,6.494219779968262,8783430.0,5.059524059295654
2013-07-24,6.503789901733398,6.2168498039245605,6.436830043792725,6.3220601081848145,12185605.0,4.925395965576172
2013-07-25,6.389009952545166,6.245550155639648,6.369880199432373,6.264679908752441,7738694.0,4.880692958831787
2013-07-26,6.28380012512207,6.197720050811768,6.274240016937256,6.264679908752441,5646453.0,4.880692958831787
2013-07-29,6.2168498039245605,5.996870040893555,6.2168498039245605,6.054259777069092,9279793.0,4.716759204864502
2013-07-30,6.235980033874512,6.025569915771484,6.073390007019043,6.092520236968994,7279128.0,4.7465667724609375
2013-07-31,6.408140182495117,6.1403398513793945,6.3125,6.188159942626953,7584484.0,4.821078300476074
2013-08-01,6.398580074310303,6.159470081329346,6.197720050811768,6.389009952545166,11946620.0,4.9775567054748535
2013-08-02,6.63769006729126,6.455959796905518,6.455959796905518,6.494219779968262,15893128.0,5.059524059295654
2013-08-05,6.532479763031006,6.379449844360352,6.475090026855469,6.494219779968262,7664953.0,5.059524059295654
2013-08-06,6.570730209350586,6.379449844360352,6.446400165557861,6.494219779968262,10043316.0,5.059524059295654
2013-08-07,6.675940036773682,6.4846601486206055,6.503789901733398,6.522910118103027,17924271.0,5.081875324249268
2013-08-08,6.54203987121582,6.389009952545166,6.503789901733398,6.408140182495117,10800190.0,4.992460250854492
2013-08-09,6.647250175476074,6.417709827423096,6.532479763031006,6.5802998542785645,18229387.0,5.126586437225342
2013-08-12,6.915050029754639,6.5802998542785645,6.5802998542785645,6.857669830322266,26547833.0,5.342680931091309
2013-08-13,6.905489921569824,6.790719985961914,6.857669830322266,6.86722993850708,9644792.0,5.350128650665283
2013-08-14,7.0585198402404785,6.838540077209473,6.915050029754639,6.876800060272217,17282734.0,5.357583999633789
2013-08-15,6.905489921569824,6.685510158538818,6.86722993850708,6.695069789886475,15655645.0,5.216001510620117
2013-08-16,6.924620151519775,6.628119945526123,6.675940036773682,6.666379928588867,19443759.0,5.193650245666504
2013-08-19,6.848100185394287,6.618559837341309,6.675940036773682,6.781149864196777,13918981.0,5.283064842224121
2013-08-20,6.848100185394287,6.599430084228516,6.762020111083984,6.618559837341309,12285442.0,5.1563944816589355
2013-08-21,6.685510158538818,6.503789901733398,6.685510158538818,6.5802998542785645,11932691.0,5.126586437225342
2013-08-22,6.675940036773682,6.503789901733398,6.570730209350586,6.522910118103027,13164474.0,5.081875324249268
2013-08-23,6.5802998542785645,6.331630229949951,6.551609992980957,6.417709827423096,16257457.0,4.999916076660156
2013-08-26,6.656819820404053,6.417709827423096,6.42726993560791,6.63769006729126,14303309.0,5.171298027038574
2013-08-27,6.86722993850708,6.618559837341309,6.666379928588867,6.828969955444336,24886939.0,5.320321083068848
2013-08-28,6.972439765930176,6.60899019241333,6.647250175476074,6.828969955444336,33481789.0,5.320321083068848
2013-08-29,6.962870121002197,6.733329772949219,6.828969955444336,6.905489921569824,29366656.0,5.3799357414245605
2013-08-30,7.594120025634766,6.953310012817383,7.029829978942871,7.584559917449951,99964631.0,5.908986568450928
2013-09-02,7.651509761810303,6.98199987411499,7.651509761810303,7.0585198402404785,56911009.0,5.49915885925293
2013-09-03,7.230679988861084,6.915050029754639,7.115910053253174,7.068079948425293,31880819.0,5.5066070556640625
2013-09-04,7.182859897613525,7.001130104064941,7.07765007019043,7.029829978942871,17046482.0,5.476807117462158
2013-09-05,7.0393900871276855,6.790719985961914,7.0393900871276855,6.86722993850708,23943995.0,5.350128650665283
2013-09-06,6.924620151519775,6.8002800941467285,6.809840202331543,6.886360168457031,14803150.0,5.365032196044922
2013-09-09,7.201980113983154,6.86722993850708,6.915050029754639,7.173289775848389,34577290.0,5.588573455810547
2013-09-10,7.288060188293457,7.0585198402404785,7.173289775848389,7.221109867095947,21189462.0,5.625829696655273
2013-09-11,7.240240097045898,7.0585198402404785,7.221109867095947,7.115910053253174,22996799.0,5.543869972229004
2013-09-12,7.115910053253174,6.905489921569824,7.115910053253174,6.98199987411499,20066581.0,5.439543724060059
2013-09-13,7.029829978942871,6.89592981338501,6.991569995880127,6.98199987411499,10276388.0,5.439543724060059
2013-09-16,7.115910053253174,6.962870121002197,7.029829978942871,7.029829978942871,16638100.0,5.476807117462158
2013-09-17,7.364580154418945,6.934179782867432,7.0393900871276855,7.106339931488037,38283432.0,5.53641414642334
2013-09-18,7.087210178375244,6.972439765930176,7.087210178375244,7.029829978942871,10121747.0,5.476807117462158
2013-09-23,7.029829978942871,6.828969955444336,7.020259857177734,6.972439765930176,16217669.0,5.432095527648926
2013-09-24,6.953310012817383,6.733329772949219,6.934179782867432,6.809840202331543,26382160.0,5.305417060852051
2013-09-25,6.838540077209473,6.733329772949219,6.790719985961914,6.762020111083984,16980529.0,5.268161296844482
2013-09-26,6.809840202331543,6.647250175476074,6.742889881134033,6.733329772949219,13795122.0,5.245809078216553
2013-09-27,6.790719985961914,6.695069789886475,6.733329772949219,6.75246000289917,7018320.0,5.260713577270508
2013-09-30,6.857669830322266,6.742889881134033,6.742889881134033,6.790719985961914,6873920.0,5.290521144866943
2013-10-08,6.924620151519775,6.695069789886475,6.75246000289917,6.86722993850708,13065280.0,5.350128650665283
2013-10-09,7.278500080108643,6.809840202331543,6.838540077209473,7.211550235748291,48515153.0,5.618381977081299
2013-10-10,7.460219860076904,7.087210178375244,7.249810218811035,7.163730144500732,41019382.0,5.5811262130737305
2013-10-11,7.268939971923828,7.029829978942871,7.163730144500732,7.230679988861084,22416486.0,5.6332855224609375
2013-10-14,7.230679988861084,7.0393900871276855,7.230679988861084,7.087210178375244,26652025.0,5.521511554718018
2013-10-15,7.173289775848389,7.010700225830078,7.087210178375244,7.115910053253174,15412945.0,5.543869972229004
2013-10-16,7.087210178375244,6.790719985961914,7.068079948425293,6.876800060272217,20719568.0,5.357583999633789
2013-10-17,6.943749904632568,6.790719985961914,6.89592981338501,6.8194098472595215,11976596.0,5.312873363494873
2013-10-18,6.943749904632568,6.762020111083984,6.828969955444336,6.848100185394287,10489936.0,5.335224628448486
2013-10-21,6.934179782867432,6.771590232849121,6.848100185394287,6.924620151519775,12173830.0,5.394840240478516
2013-10-22,6.991569995880127,6.857669830322266,6.915050029754639,6.886360168457031,10453482.0,5.365032196044922
2013-10-23,6.934179782867432,6.742889881134033,6.905489921569824,6.762020111083984,13408875.0,5.268161296844482
2013-10-24,6.809840202331543,6.704639911651611,6.8002800941467285,6.742889881134033,9881098.0,5.2532572746276855
2013-10-25,6.771590232849121,6.5802998542785645,6.75246000289917,6.618559837341309,13072939.0,5.1563944816589355
2013-10-28,6.685510158538818,6.570730209350586,6.685510158538818,6.60899019241333,6498640.0,5.14893913269043
2013-10-29,6.742889881134033,6.436830043792725,6.599430084228516,6.599430084228516,10597817.0,5.141490936279297
2013-10-30,6.762020111083984,6.5611701011657715,6.599430084228516,6.75246000289917,8803209.0,5.260713577270508
2013-10-31,6.876800060272217,6.762020111083984,6.8002800941467285,6.771590232849121,14271138.0,5.275617599487305
2013-11-01,6.86722993850708,6.781149864196777,6.8194098472595215,6.857669830322266,11154290.0,5.342680931091309
2013-11-04,6.934179782867432,6.790719985961914,6.915050029754639,6.838540077209473,6338854.0,5.3277764320373535
2013-11-05,6.8194098472595215,6.704639911651611,6.809840202331543,6.790719985961914,9913620.0,5.290521144866943
2013-11-06,6.8194098472595215,6.695069789886475,6.771590232849121,6.704639911651611,9935985.0,5.223458290100098
2013-11-07,6.742889881134033,6.628119945526123,6.704639911651611,6.647250175476074,7637048.0,5.178747177124023
2013-11-08,6.7237701416015625,6.60899019241333,6.618559837341309,6.628119945526123,5418984.0,5.163842678070068
2013-11-11,6.790719985961914,6.54203987121582,6.618559837341309,6.742889881134033,7644756.0,5.2532572746276855
2013-11-12,6.762020111083984,6.675940036773682,6.733329772949219,6.714200019836426,4199585.0,5.230905532836914
2013-11-13,6.915050029754639,6.628119945526123,6.695069789886475,6.790719985961914,19914764.0,5.290521144866943
2013-11-14,6.857669830322266,6.704639911651611,6.762020111083984,6.8002800941467285,9941868.0,5.297968864440918
2013-11-15,6.934179782867432,6.742889881134033,6.781149864196777,6.848100185394287,18242382.0,5.335224628448486
2013-11-18,6.972439765930176,6.8002800941467285,6.886360168457031,6.962870121002197,18832364.0,5.4246392250061035
2013-11-19,7.068079948425293,6.915050029754639,6.98199987411499,6.943749904632568,15771680.0,5.409743785858154
2013-11-20,7.1350297927856445,6.848100185394287,6.972439765930176,7.07765007019043,31272629.0,5.514062404632568
2013-11-21,7.19242000579834,6.848100185394287,7.010700225830078,6.943749904632568,41293443.0,5.409743785858154
2013-11-22,7.001130104064941,6.876800060272217,6.962870121002197,6.886360168457031,11609597.0,5.365032196044922
2013-11-25,6.962870121002197,6.8194098472595215,6.848100185394287,6.886360168457031,12030846.0,5.365032196044922
2013-11-26,7.173289775848389,6.924620151519775,7.001130104064941,6.962870121002197,23147517.0,5.4246392250061035
2013-11-27,6.991569995880127,6.876800060272217,6.98199987411499,6.934179782867432,17278576.0,5.40228796005249
2013-11-28,7.106339931488037,6.915050029754639,6.934179782867432,7.029829978942871,25933966.0,5.476807117462158
2013-11-29,7.0489501953125,6.886360168457031,7.029829978942871,6.943749904632568,19827756.0,5.409743785858154
2013-12-02,6.915050029754639,6.695069789886475,6.876800060272217,6.781149864196777,21181730.0,5.283064842224121
2013-12-03,6.86722993850708,6.733329772949219,6.771590232849121,6.848100185394287,10807715.0,5.335224628448486
2013-12-04,7.001130104064941,6.8194098472595215,6.838540077209473,6.972439765930176,19923546.0,5.432095527648926
2013-12-05,7.010700225830078,6.924620151519775,6.962870121002197,6.972439765930176,10420162.0,5.432095527648926
2013-12-06,7.0489501953125,6.943749904632568,6.943749904632568,6.962870121002197,9008282.0,5.4246392250061035
2013-12-09,7.0489501953125,6.953310012817383,6.972439765930176,7.001130104064941,13412650.0,5.454447269439697
2013-12-10,7.0393900871276855,6.943749904632568,7.001130104064941,6.972439765930176,9254656.0,5.432095527648926
2013-12-11,6.962870121002197,6.8194098472595215,6.962870121002197,6.848100185394287,10301958.0,5.335224628448486
2013-12-12,6.876800060272217,6.809840202331543,6.828969955444336,6.828969955444336,8070170.0,5.320321083068848
2013-12-13,6.857669830322266,6.781149864196777,6.8194098472595215,6.8194098472595215,8626599.0,5.312873363494873
2013-12-16,6.876800060272217,6.790719985961914,6.848100185394287,6.809840202331543,10166880.0,5.305417060852051
2013-12-17,6.848100185394287,6.790719985961914,6.8002800941467285,6.8194098472595215,6528952.0,5.312873363494873
2013-12-18,6.857669830322266,6.809840202331543,6.848100185394287,6.8194098472595215,4221087.0,5.312873363494873
2013-12-19,6.86722993850708,6.742889881134033,6.848100185394287,6.75246000289917,6078884.0,5.260713577270508
2013-12-20,6.781149864196777,6.513350009918213,6.762020111083984,6.5802998542785645,11599507.0,5.126586437225342
2013-12-23,6.647250175476074,6.5611701011657715,6.5802998542785645,6.628119945526123,6477026.0,5.163842678070068
2013-12-24,6.675940036773682,6.589859962463379,6.656819820404053,6.628119945526123,7401600.0,5.163842678070068
2013-12-25,6.656819820404053,6.618559837341309,6.628119945526123,6.656819820404053,5160322.0,5.186202526092529
2013-12-26,6.647250175476074,6.42726993560791,6.60899019241333,6.475090026855469,13079688.0,5.044619560241699
2013-12-27,6.714200019836426,6.475090026855469,6.4846601486206055,6.647250175476074,9516883.0,5.178747177124023
2013-12-30,6.934179782867432,6.75246000289917,6.828969955444336,6.809840202331543,18721420.0,5.305417060852051
2013-12-31,6.848100185394287,6.647250175476074,6.762020111083984,6.838540077209473,11855886.0,5.3277764320373535
2014-01-02,6.790719985961914,6.695069789886475,6.790719985961914,6.7237701416015625,5187256.0,5.238361358642578
2014-01-03,6.7237701416015625,6.503789901733398,6.704639911651611,6.551609992980957,17198733.0,5.1042351722717285
2014-01-06,6.551609992980957,6.379449844360352,6.551609992980957,6.408140182495117,11237041.0,4.992460250854492
2014-01-07,6.417709827423096,6.3220601081848145,6.389009952545166,6.369880199432373,7286648.0,4.962652683258057
2014-01-08,6.408140182495117,6.178599834442139,6.389009952545166,6.207290172576904,14863246.0,4.835981845855713
2014-01-09,6.245550155639648,6.006440162658691,6.235980033874512,6.025569915771484,17061354.0,4.694406986236572
2014-01-10,6.063819885253906,5.9777398109436035,6.025569915771484,6.025569915771484,7567915.0,4.694406986236572
2014-01-13,6.063819885253906,5.939489841461182,6.063819885253906,5.9777398109436035,7913943.0,4.657144069671631
2014-01-14,6.006440162658691,5.767330169677734,5.9777398109436035,5.8821001052856445,24003993.0,4.582632541656494
2014-01-15,5.910789966583252,5.767330169677734,5.891660213470459,5.796020030975342,17393639.0,4.515569686889648
2014-01-16,5.8821001052856445,5.796020030975342,5.815149784088135,5.834280014038086,14701164.0,4.545376777648926
2014-01-17,5.891660213470459,5.470829963684082,5.853409767150879,5.595170021057129,59481792.0,4.359091281890869
2014-01-20,5.614299774169922,5.509089946746826,5.604730129241943,5.556910037994385,13214767.0,4.329282760620117
2014-01-21,5.748199939727783,5.595170021057129,5.595170021057129,5.709939956665039,17672369.0,4.448505878448486
2014-01-22,5.939489841461182,5.709939956665039,5.748199939727783,5.920360088348389,26357472.0,4.61244010925293
2014-01-23,5.939489841461182,5.8438401222229,5.910789966583252,5.910789966583252,16171284.0,4.604984283447266
2014-01-24,6.035130023956299,5.862969875335693,5.8821001052856445,5.949049949645996,18397464.0,4.634791851043701
2014-01-27,5.910789966583252,5.748199939727783,5.910789966583252,5.805580139160156,20849229.0,4.523017406463623
2014-01-28,5.8821001052856445,5.796020030975342,5.815149784088135,5.834280014038086,9220559.0,4.545376777648926
2014-01-29,5.910789966583252,5.8438401222229,5.9012298583984375,5.862969875335693,9633810.0,4.567728519439697
2014-01-30,5.8821001052856445,5.824709892272949,5.87253999710083,5.8438401222229,7797672.0,4.552824974060059
2014-02-07,5.8821001052856445,5.757760047912598,5.786459922790527,5.862969875335693,8039868.0,4.567728519439697
2014-02-10,6.006440162658691,5.862969875335693,5.87253999710083,5.98730993270874,19891851.0,4.664599418640137
2014-02-11,6.073390007019043,5.929920196533203,5.996870040893555,6.044690132141113,28918561.0,4.709303855895996
2014-02-12,5.9012298583984375,5.8438401222229,5.891660213470459,5.8821001052856445,14820137.0,4.739445686340332
2014-02-13,6.073390007019043,5.862969875335693,5.862969875335693,5.9586100578308105,26841140.0,4.801093101501465
2014-02-14,5.996870040893555,5.891660213470459,5.996870040893555,5.949049949645996,17239789.0,4.793390274047852
2014-02-17,6.092520236968994,5.929920196533203,5.968180179595947,6.082950115203857,21871693.0,4.901278972625732
2014-02-18,6.695069789886475,6.121210098266602,6.1403398513793945,6.666379928588867,114783451.0,5.371371746063232
2014-02-19,7.0393900871276855,6.5802998542785645,6.742889881134033,6.991569995880127,112623087.0,5.633390426635742
2014-02-20,7.07765007019043,6.857669830322266,6.962870121002197,6.943749904632568,77224277.0,5.594860076904297
2014-02-21,6.962870121002197,6.570730209350586,6.962870121002197,6.695069789886475,48940936.0,5.39448881149292
2014-02-24,6.570730209350586,6.2168498039245605,6.570730209350586,6.360320091247559,54673896.0,5.124767780303955
2014-02-25,6.570730209350586,6.3220601081848145,6.350749969482422,6.379449844360352,38034534.0,5.140181064605713
2014-02-26,6.455959796905518,6.28380012512207,6.369880199432373,6.389009952545166,17865709.0,5.147883415222168
2014-02-27,6.436830043792725,6.197720050811768,6.436830043792725,6.235980033874512,27573195.0,5.024581432342529
2014-02-28,6.369880199432373,6.188159942626953,6.274240016937256,6.360320091247559,18750239.0,5.124767780303955
2014-03-03,6.54203987121582,6.28380012512207,6.350749969482422,6.513350009918213,29065491.0,5.2480692863464355
2014-03-04,6.4846601486206055,6.28380012512207,6.455959796905518,6.408140182495117,22536246.0,5.1632981300354
2014-03-05,6.60899019241333,6.3125,6.417709827423096,6.446400165557861,20798160.0,5.194125652313232
2014-03-06,6.570730209350586,6.369880199432373,6.455959796905518,6.532479763031006,18155567.0,5.263483047485352
2014-03-07,6.513350009918213,6.264679908752441,6.503789901733398,6.302929878234863,22765955.0,5.078525066375732
2014-03-10,6.264679908752441,5.929920196533203,6.264679908752441,5.968180179595947,32463048.0,4.808804035186768
2014-03-11,6.082950115203857,5.891660213470459,5.891660213470459,5.939489841461182,19868509.0,4.78568696975708
2014-03-12,6.044690132141113,5.853409767150879,5.929920196533203,5.98730993270874,14939671.0,4.824217796325684
2014-03-13,6.035130023956299,5.939489841461182,5.939489841461182,5.996870040893555,11068005.0,4.831921100616455
2014-03-14,6.025569915771484,5.910789966583252,5.968180179595947,5.9586100578308105,8561358.0,4.801093101501465
2014-03-17,6.006440162658691,5.920360088348389,5.98730993270874,5.98730993270874,10136620.0,4.824217796325684
2014-03-18,6.10207986831665,5.968180179595947,6.006440162658691,6.044690132141113,13449589.0,4.870452404022217
2014-03-19,6.044690132141113,5.834280014038086,6.044690132141113,5.920360088348389,17674040.0,4.7702741622924805
2014-03-20,5.98730993270874,5.805580139160156,5.920360088348389,5.862969875335693,13358392.0,4.724032878875732
2014-03-21,6.063819885253906,5.796020030975342,5.862969875335693,6.054259777069092,18441881.0,4.878161907196045
2014-03-24,6.159470081329346,5.98730993270874,6.044690132141113,6.063819885253906,19872983.0,4.885864734649658
2014-03-25,6.16903018951416,6.035130023956299,6.073390007019043,6.092520236968994,14442660.0,4.908990383148193
2014-03-26,6.159470081329346,6.035130023956299,6.121210098266602,6.092520236968994,8744894.0,4.908990383148193
2014-03-27,6.149899959564209,6.015999794006348,6.063819885253906,6.044690132141113,12591501.0,4.870452404022217
2014-03-28,6.255109786987305,6.063819885253906,6.10207986831665,6.159470081329346,24337461.0,4.962933540344238
2014-03-31,6.28380012512207,6.130770206451416,6.207290172576904,6.149899959564209,17980553.0,4.955223083496094
2014-04-01,6.274240016937256,6.130770206451416,6.149899959564209,6.245550155639648,14034826.0,5.03229284286499
2014-04-02,6.522910118103027,6.226419925689697,6.235980033874512,6.408140182495117,30418443.0,5.1632981300354
2014-04-03,6.446400165557861,6.178599834442139,6.408140182495117,6.264679908752441,19804445.0,5.047706127166748
2014-04-04,6.331630229949951,6.197720050811768,6.255109786987305,6.28380012512207,10227550.0,5.063111782073975
2014-04-08,6.42726993560791,6.235980033874512,6.235980033874512,6.3220601081848145,19740485.0,5.093939304351807
2014-04-09,6.436830043792725,6.293369770050049,6.360320091247559,6.369880199432373,21456794.0,5.132470607757568
2014-04-10,6.436830043792725,6.331630229949951,6.369880199432373,6.389009952545166,20435853.0,5.147883415222168
2014-04-11,6.532479763031006,6.369880199432373,6.389009952545166,6.4846601486206055,24397622.0,5.2249531745910645
2014-04-14,6.886360168457031,6.513350009918213,6.513350009918213,6.666379928588867,61793667.0,5.371371746063232
2014-04-15,6.704639911651611,6.494219779968262,6.666379928588867,6.551609992980957,27422215.0,5.278897762298584
2014-04-16,6.494219779968262,6.255109786987305,6.465529918670654,6.341189861297607,43335951.0,5.109353542327881
2014-04-17,6.360320091247559,6.188159942626953,6.302929878234863,6.207290172576904,45398019.0,5.001464366912842
2014-04-18,6.255109786987305,6.082950115203857,6.2168498039245605,6.1403398513793945,51911215.0,4.947520732879639
2014-04-21,6.1403398513793945,6.1403398513793945,6.1403398513793945,6.1403398513793945,0.0,4.947520732879639
2014-04-22,6.1403398513793945,6.1403398513793945,6.1403398513793945,6.1403398513793945,0.0,4.947520732879639
2014-04-23,6.1403398513793945,6.1403398513793945,6.1403398513793945,6.1403398513793945,0.0,4.947520732879639
2014-04-24,6.1403398513793945,6.1403398513793945,6.1403398513793945,6.1403398513793945,0.0,4.947520732879639
2014-04-25,6.1403398513793945,6.1403398513793945,6.1403398513793945,6.1403398513793945,0.0,4.947520732879639
2014-04-28,6.1403398513793945,6.1403398513793945,6.1403398513793945,6.1403398513793945,0.0,4.947520732879639
2014-04-29,5.96999979019165,5.659999847412109,5.820000171661377,5.920000076293945,24124392.0,4.769984245300293
2014-04-30,5.949999809265137,5.809999942779541,5.860000133514404,5.940000057220459,11498383.0,4.786098957061768
2014-05-05,5.920000076293945,5.710000038146973,5.920000076293945,5.829999923706055,18895390.0,4.69746732711792
2014-05-06,5.849999904632568,5.75,5.829999923706055,5.789999961853027,12189309.0,4.6652374267578125
2014-05-07,5.78000020980835,5.650000095367432,5.769999980926514,5.670000076293945,11047695.0,4.568548679351807
2014-05-08,5.739999771118164,5.650000095367432,5.670000076293945,5.670000076293945,11922198.0,4.568548679351807
2014-05-09,5.690000057220459,5.579999923706055,5.679999828338623,5.610000133514404,10756105.0,4.520203590393066
2014-05-12,5.730000019073486,5.570000171661377,5.650000095367432,5.710000038146973,20892567.0,4.600777626037598
2014-05-13,5.760000228881836,5.670000076293945,5.710000038146973,5.699999809265137,16157165.0,4.5927205085754395
2014-05-14,5.760000228881836,5.650000095367432,5.730000019073486,5.670000076293945,9728306.0,4.568548679351807
2014-05-15,5.679999828338623,5.53000020980835,5.679999828338623,5.559999942779541,19825507.0,4.479917526245117
2014-05-16,5.610000133514404,5.519999980926514,5.559999942779541,5.579999923706055,12249230.0,4.496031284332275
2014-05-19,5.570000171661377,5.480000019073486,5.559999942779541,5.519999980926514,13173281.0,4.447686672210693
2014-05-20,5.570000171661377,5.480000019073486,5.539999961853027,5.5,6178297.0,4.431572437286377
2014-05-21,5.53000020980835,5.460000038146973,5.480000019073486,5.519999980926514,9606512.0,4.447686672210693
2014-05-22,5.599999904632568,5.489999771118164,5.510000228881836,5.53000020980835,13543398.0,4.45574426651001
2014-05-23,5.599999904632568,5.519999980926514,5.53000020980835,5.579999923706055,12657832.0,4.496031284332275
2014-05-26,5.639999866485596,5.559999942779541,5.599999904632568,5.619999885559082,12770255.0,4.528260707855225
2014-05-27,5.650000095367432,5.590000152587891,5.630000114440918,5.599999904632568,9023495.0,4.512146472930908
2014-05-28,5.630000114440918,5.539999961853027,5.599999904632568,5.610000133514404,11731603.0,4.520203590393066
2014-05-29,5.690000057220459,5.610000133514404,5.630000114440918,5.619999885559082,16167493.0,4.528260707855225
2014-05-30,5.639999866485596,5.570000171661377,5.639999866485596,5.599999904632568,8484617.0,4.512146472930908
2014-06-03,5.610000133514404,5.489999771118164,5.599999904632568,5.5,11427541.0,4.431572437286377
2014-06-04,5.519999980926514,5.329999923706055,5.5,5.360000133514404,16075150.0,4.318769454956055
2014-06-05,5.440000057220459,5.309999942779541,5.360000133514404,5.420000076293945,9989820.0,4.3671135902404785
2014-06-06,5.429999828338623,5.349999904632568,5.420000076293945,5.389999866485596,6221697.0,4.342941761016846
2014-06-09,5.449999809265137,5.360000133514404,5.380000114440918,5.420000076293945,7094284.0,4.3671135902404785
2014-06-10,5.519999980926514,5.389999866485596,5.420000076293945,5.510000228881836,9931707.0,4.439630031585693
2014-06-11,5.550000190734863,5.420000076293945,5.5,5.510000228881836,11309548.0,4.439630031585693
2014-06-12,5.53000020980835,5.429999828338623,5.510000228881836,5.460000038146973,10461031.0,4.399343013763428
2014-06-13,5.480000019073486,5.389999866485596,5.440000057220459,5.440000057220459,17582486.0,4.383228302001953
2014-06-16,5.489999771118164,5.440000057220459,5.440000057220459,5.460000038146973,10424576.0,4.399343013763428
2014-06-17,5.46999979019165,5.400000095367432,5.460000038146973,5.409999847412109,10158342.0,4.359055995941162
2014-06-18,5.449999809265137,5.380000114440918,5.400000095367432,5.380000114440918,9276509.0,4.334884166717529
2014-06-19,5.420000076293945,5.25,5.380000114440918,5.289999961853027,13427887.0,4.262367248535156
2014-06-20,5.539999961853027,5.25,5.289999961853027,5.480000019073486,26798973.0,4.415457725524902
2014-06-23,5.449999809265137,5.320000171661377,5.380000114440918,5.369999885559082,19733758.0,4.326827049255371
2014-06-24,5.380000114440918,5.309999942779541,5.360000133514404,5.329999923706055,12486642.0,4.294596195220947
2014-06-25,5.449999809265137,5.320000171661377,5.329999923706055,5.400000095367432,19770238.0,4.350998878479004
2014-06-26,5.440000057220459,5.389999866485596,5.429999828338623,5.400000095367432,8875771.0,4.350998878479004
2014-06-27,5.420000076293945,5.369999885559082,5.380000114440918,5.400000095367432,7780440.0,4.350998878479004
2014-06-30,5.460000038146973,5.380000114440918,5.400000095367432,5.449999809265137,11078768.0,4.3912858963012695
2014-07-01,5.510000228881836,5.429999828338623,5.449999809265137,5.5,11765921.0,4.431572437286377
2014-07-02,5.519999980926514,5.460000038146973,5.510000228881836,5.5,13253075.0,4.431572437286377
2014-07-03,5.699999809265137,5.480000019073486,5.510000228881836,5.630000114440918,29552182.0,4.536318302154541
2014-07-04,5.699999809265137,5.610000133514404,5.630000114440918,5.670000076293945,15642477.0,4.568548679351807
2014-07-07,5.679999828338623,5.53000020980835,5.670000076293945,5.550000190734863,16150742.0,4.471859931945801
2014-07-08,5.670000076293945,5.519999980926514,5.519999980926514,5.630000114440918,19915749.0,4.536318302154541
2014-07-09,5.679999828338623,5.550000190734863,5.630000114440918,5.570000171661377,15991860.0,4.487974643707275
2014-07-10,5.650000095367432,5.550000190734863,5.559999942779541,5.610000133514404,11372786.0,4.520203590393066
2014-07-11,5.619999885559082,5.539999961853027,5.619999885559082,5.579999923706055,13915932.0,4.496031284332275
2014-07-14,5.820000171661377,5.579999923706055,5.579999923706055,5.78000020980835,36240689.0,4.657179832458496
2014-07-15,5.760000228881836,5.670000076293945,5.739999771118164,5.699999809265137,13545864.0,4.5927205085754395
2014-07-16,5.78000020980835,5.679999828338623,5.71999979019165,5.710000038146973,12152434.0,4.600777626037598
2014-07-17,5.78000020980835,5.670000076293945,5.710000038146973,5.730000019073486,9974609.0,4.6168928146362305
2014-07-18,5.900000095367432,5.71999979019165,5.730000019073486,5.769999980926514,23998523.0,4.649123191833496
2014-07-21,5.929999828338623,5.800000190734863,5.800000190734863,5.829999923706055,15374762.0,4.69746732711792
2014-07-22,6.179999828338623,5.829999923706055,5.829999923706055,6.110000133514404,54414528.0,4.923074245452881
2014-07-23,6.25,5.960000038146973,6.090000152587891,6.010000228881836,34761064.0,4.842499732971191
2014-07-24,6.25,5.900000095367432,5.929999828338623,6.130000114440918,41004837.0,4.9391889572143555
2014-07-25,6.210000038146973,6.099999904632568,6.170000076293945,6.139999866485596,19886311.0,4.947246551513672
2014-07-28,6.239999771118164,6.119999885559082,6.199999809265137,6.170000076293945,28347989.0,4.971418380737305
2014-07-29,6.349999904632568,6.130000114440918,6.170000076293945,6.269999980926514,38529545.0,5.051992416381836
2014-07-30,6.360000133514404,6.130000114440918,6.230000019073486,6.150000095367432,35694719.0,4.95530366897583
2014-07-31,6.199999809265137,6.059999942779541,6.150000095367432,6.150000095367432,26045236.0,4.95530366897583
2014-08-01,6.25,6.099999904632568,6.150000095367432,6.110000133514404,30432838.0,4.923074245452881
2014-08-04,6.190000057220459,6.070000171661377,6.150000095367432,6.179999828338623,27250205.0,4.979475975036621
2014-08-05,6.179999828338623,6.050000190734863,6.179999828338623,6.110000133514404,23494302.0,4.923074245452881
2014-08-06,6.099999904632568,5.949999809265137,6.099999904632568,6.019999980926514,37602465.0,4.850557804107666
2014-08-07,6.03000020980835,5.829999923706055,6.03000020980835,5.860000133514404,44785535.0,4.721639156341553
2014-08-08,5.929999828338623,5.840000152587891,5.869999885559082,5.900000095367432,21528128.0,4.753868103027344
2014-08-11,6.010000228881836,5.880000114440918,5.929999828338623,5.980000019073486,22369255.0,4.818327903747559
2014-08-12,6.0,5.909999847412109,5.96999979019165,5.989999771118164,19077511.0,4.826385021209717
2014-08-13,6.0,5.889999866485596,5.989999771118164,5.980000019073486,27577502.0,4.818327903747559
2014-08-14,6.010000228881836,5.900000095367432,5.96999979019165,5.909999847412109,23117064.0,4.76192569732666
2014-08-15,5.949999809265137,5.869999885559082,5.909999847412109,5.920000076293945,29846763.0,4.769984245300293
2014-08-18,5.96999979019165,5.920000076293945,5.929999828338623,5.949999809265137,26825455.0,4.794156551361084
2014-08-19,5.96999979019165,5.920000076293945,5.96999979019165,5.96999979019165,22411005.0,4.8102707862854
2014-08-20,6.03000020980835,5.929999828338623,5.960000038146973,6.0,37948319.0,4.834442615509033
2014-08-21,6.03000020980835,5.840000152587891,5.989999771118164,5.889999866485596,39337098.0,4.7458109855651855
2014-08-22,5.920000076293945,5.869999885559082,5.880000114440918,5.920000076293945,18567275.0,4.769984245300293
2014-08-25,5.920000076293945,5.820000171661377,5.920000076293945,5.840000152587891,20226722.0,4.70552396774292
2014-08-26,5.860000133514404,5.710000038146973,5.829999923706055,5.75,19512975.0,4.633008003234863
2014-08-27,5.789999961853027,5.670000076293945,5.769999980926514,5.679999828338623,29858581.0,4.576605796813965
2014-08-28,5.710000038146973,5.630000114440918,5.699999809265137,5.639999866485596,21340908.0,4.544376373291016
2014-08-29,5.760000228881836,5.639999866485596,5.650000095367432,5.75,15772968.0,4.633008003234863
2014-09-01,5.889999866485596,5.730000019073486,5.75,5.849999904632568,22499176.0,4.713581562042236
2014-09-02,5.929999828338623,5.820000171661377,5.860000133514404,5.909999847412109,23814426.0,4.76192569732666
2014-09-03,5.960000038146973,5.900000095367432,5.909999847412109,5.929999828338623,26771876.0,4.778041839599609
2014-09-04,6.0,5.929999828338623,5.960000038146973,5.989999771118164,34683507.0,4.826385021209717
2014-09-05,6.099999904632568,6.010000228881836,6.039999961853027,6.079999923706055,48996847.0,4.89890193939209
2014-09-09,6.320000171661377,6.019999980926514,6.079999923706055,6.25,71124779.0,5.035877704620361
2014-09-10,6.269999980926514,6.159999847412109,6.199999809265137,6.199999809265137,50983342.0,4.995590686798096
2014-09-11,6.260000228881836,6.130000114440918,6.199999809265137,6.150000095367432,46562742.0,4.95530366897583
2014-09-12,6.179999828338623,6.110000133514404,6.150000095367432,6.179999828338623,27726793.0,4.979475975036621
2014-09-15,6.329999923706055,6.139999866485596,6.159999847412109,6.260000228881836,45838448.0,5.043935298919678
2014-09-16,6.309999942779541,6.050000190734863,6.269999980926514,6.059999942779541,41568024.0,4.882787227630615
2014-09-17,6.190000057220459,6.03000020980835,6.079999923706055,6.150000095367432,28811237.0,4.95530366897583
2014-09-18,6.170000076293945,6.070000171661377,6.139999866485596,6.110000133514404,21691272.0,4.923074245452881
2014-09-19,6.159999847412109,6.070000171661377,6.119999885559082,6.150000095367432,14993959.0,4.95530366897583
2014-09-22,6.159999847412109,6.010000228881836,6.150000095367432,6.019999980926514,28050254.0,4.850557804107666
2014-09-23,6.090000152587891,6.010000228881836,6.019999980926514,6.070000171661377,19745478.0,4.890844345092773
2014-09-24,6.130000114440918,6.010000228881836,6.050000190734863,6.110000133514404,27753261.0,4.923074245452881
2014-09-25,6.199999809265137,6.090000152587891,6.150000095367432,6.119999885559082,32387410.0,4.931131839752197
2014-09-26,6.329999923706055,6.079999923706055,6.130000114440918,6.289999961853027,72649293.0,5.068107604980469
2014-09-29,6.449999809265137,6.289999961853027,6.329999923706055,6.429999828338623,63550631.0,5.180911064147949
2014-09-30,6.480000019073486,6.389999866485596,6.429999828338623,6.420000076293945,46063739.0,5.172853469848633
2014-10-08,6.489999771118164,6.389999866485596,6.480000019073486,6.46999979019165,35581663.0,5.213140487670898
2014-10-09,6.539999961853027,6.380000114440918,6.5,6.440000057220459,39676488.0,5.188968658447266
2014-10-10,6.5,6.360000133514404,6.400000095367432,6.420000076293945,37853296.0,5.172853469848633
2014-10-13,6.460000038146973,6.320000171661377,6.420000076293945,6.449999809265137,42339284.0,5.197025775909424
2014-10-14,6.659999847412109,6.429999828338623,6.429999828338623,6.489999771118164,46513582.0,5.229255676269531
2014-10-15,6.550000190734863,6.380000114440918,6.480000019073486,6.46999979019165,30783653.0,5.213140487670898
2014-10-16,6.489999771118164,6.320000171661377,6.420000076293945,6.340000152587891,25779337.0,5.108395099639893
2014-10-17,6.369999885559082,6.179999828338623,6.340000152587891,6.28000020980835,27302000.0,5.060050010681152
2014-10-20,6.559999942779541,6.239999771118164,6.28000020980835,6.539999961853027,51380470.0,5.269542694091797
2014-10-21,6.829999923706055,6.46999979019165,6.480000019073486,6.679999828338623,87207386.0,5.382346153259277
2014-10-22,6.920000076293945,6.679999828338623,6.71999979019165,6.71999979019165,83511307.0,5.414576053619385
2014-10-23,6.929999828338623,6.610000133514404,6.650000095367432,6.849999904632568,66795612.0,5.519321918487549
2014-10-24,7.449999809265137,6.690000057220459,6.840000152587891,7.239999771118164,116428281.0,5.833560943603516
2014-10-27,7.380000114440918,6.989999771118164,7.190000057220459,7.130000114440918,69654010.0,5.744929790496826
2014-10-28,7.360000133514404,7.019999980926514,7.309999942779541,7.21999979019165,65345314.0,5.817445755004883
2014-10-29,7.940000057220459,7.150000095367432,7.21999979019165,7.769999980926514,160938722.0,6.260603904724121
2014-10-30,7.829999923706055,7.519999980926514,7.679999828338623,7.670000076293945,85813769.0,6.18002986907959
2014-10-31,7.880000114440918,7.570000171661377,7.659999847412109,7.699999809265137,69814681.0,6.2042012214660645
2014-11-03,8.300000190734863,7.760000228881836,8.0,7.829999923706055,170627957.0,6.308948516845703
2014-11-04,7.760000228881836,7.380000114440918,7.75,7.440000057220459,114430644.0,5.994709491729736
2014-11-05,7.46999979019165,7.25,7.429999828338623,7.349999904632568,60817074.0,5.922192573547363
2014-11-06,7.380000114440918,7.260000228881836,7.349999904632568,7.349999904632568,71497580.0,5.922192573547363
2014-11-07,7.349999904632568,7.099999904632568,7.340000152587891,7.139999866485596,70644205.0,5.752986907958984
2014-11-10,7.440000057220459,7.139999866485596,7.21999979019165,7.389999866485596,57336754.0,5.954422473907471
2014-11-11,7.449999809265137,7.099999904632568,7.400000095367432,7.199999809265137,62146764.0,5.801331043243408
2014-11-12,7.340000152587891,7.139999866485596,7.159999847412109,7.309999942779541,34724967.0,5.889962673187256
2014-11-13,7.630000114440918,7.199999809265137,7.260000228881836,7.449999809265137,87487548.0,6.002767086029053
2014-11-14,7.559999942779541,7.320000171661377,7.369999885559082,7.46999979019165,39269075.0,6.018881320953369
2014-11-17,7.760000228881836,7.46999979019165,7.550000190734863,7.590000152587891,69892126.0,6.115569591522217
2014-11-18,7.96999979019165,7.579999923706055,7.619999885559082,7.940000057220459,110090232.0,6.397579193115234
2014-11-19,7.96999979019165,7.619999885559082,7.800000190734863,7.630000114440918,78593447.0,6.147799968719482
2014-11-20,7.78000020980835,7.5,7.559999942779541,7.739999771118164,56388172.0,6.236431121826172
2014-11-21,7.820000171661377,7.619999885559082,7.670000076293945,7.760000228881836,55386953.0,6.252546310424805
2014-11-24,8.180000305175781,7.829999923706055,8.0,8.0600004196167,133764053.0,6.494268894195557
2014-11-25,8.149999618530273,7.989999771118164,8.069999694824219,8.010000228881836,67903291.0,6.453981399536133
2014-11-26,8.100000381469727,7.880000114440918,7.989999771118164,8.039999961853027,72008379.0,6.478153705596924
2014-11-27,8.289999961853027,8.0,8.09000015258789,8.149999618530273,81871010.0,6.566784858703613
2014-11-28,8.329999923706055,8.0,8.09000015258789,8.319999694824219,97298431.0,6.703760623931885
2014-12-01,8.390000343322754,8.010000228881836,8.329999923706055,8.140000343322754,90909242.0,6.558727741241455
2014-12-02,8.3100004196167,8.020000457763672,8.100000381469727,8.170000076293945,65520625.0,6.58289909362793
2014-12-03,8.470000267028809,8.109999656677246,8.170000076293945,8.229999542236328,95858944.0,6.631243705749512
2014-12-04,8.779999732971191,8.149999618530273,8.229999542236328,8.680000305175781,121631368.0,6.9938273429870605
2014-12-05,9.130000114440918,8.489999771118164,8.680000305175781,8.9399995803833,148488032.0,7.203320026397705
2014-12-08,9.829999923706055,9.34000015258789,9.34000015258789,9.829999923706055,154421765.0,7.92042875289917
2014-12-09,10.8100004196167,9.710000038146973,10.300000190734863,9.890000343322754,229503957.0,7.9687724113464355
2014-12-10,10.880000114440918,9.949999809265137,9.949999809265137,10.880000114440918,135375030.0,8.766456604003906
2014-12-11,10.880000114440918,10.880000114440918,10.880000114440918,10.880000114440918,0.0,8.766456604003906
2014-12-12,11.920000076293945,10.819999694824219,11.920000076293945,11.09000015258789,152218409.0,8.935662269592285
2014-12-15,11.5,10.539999961853027,11.5,10.609999656677246,147206351.0,8.705910682678223
2014-12-16,10.760000228881836,10.039999961853027,10.109999656677246,10.5600004196167,124190527.0,8.664885520935059
2014-12-17,11.149999618530273,10.34000015258789,10.430000305175781,10.739999771118164,106547571.0,8.812582969665527
2014-12-18,11.180000305175781,10.5,10.699999809265137,10.819999694824219,84430918.0,8.87822437286377
2014-12-19,10.989999771118164,10.300000190734863,10.800000190734863,10.670000076293945,75530748.0,8.755144119262695
2014-12-22,10.600000381469727,9.609999656677246,10.600000381469727,9.84000015258789,96996924.0,8.0740966796875
2014-12-23,10.100000381469727,9.649999618530273,9.779999732971191,9.6899995803833,49343112.0,7.951015949249268
2014-12-24,10.100000381469727,9.420000076293945,9.720000267028809,9.899999618530273,76057133.0,8.12332820892334
2014-12-25,10.0600004196167,9.75,9.90999984741211,10.039999961853027,48734829.0,8.238204956054688
2014-12-26,10.3100004196167,9.920000076293945,10.050000190734863,10.220000267028809,69968122.0,8.38590145111084
2014-12-29,10.609999656677246,10.149999618530273,10.430000305175781,10.279999732971191,83488177.0,8.435133934020996
2014-12-30,10.300000190734863,9.8100004196167,10.289999961853027,9.84000015258789,55471010.0,8.0740966796875
2014-12-31,10.229999542236328,9.779999732971191,9.869999885559082,10.180000305175781,47625142.0,8.353078842163086
2015-01-05,10.779999732971191,10.369999885559082,10.40999984741211,10.489999771118164,88940889.0,8.607446670532227
2015-01-06,10.3100004196167,10.0,10.300000190734863,10.199999809265137,65406324.0,8.369490623474121
2015-01-07,10.270000457763672,10.0600004196167,10.100000381469727,10.140000343322754,41022349.0,8.320258140563965
2015-01-08,10.229999542236328,9.760000228881836,10.149999618530273,9.880000114440918,56722570.0,8.106918334960938
2015-01-09,9.979999542236328,9.699999809265137,9.8100004196167,9.720000267028809,47668212.0,7.975632667541504
2015-01-12,9.8100004196167,9.479999542236328,9.600000381469727,9.529999732971191,41107396.0,7.819728851318359
2015-01-13,9.619999885559082,9.359999656677246,9.470000267028809,9.390000343322754,30556035.0,7.704854965209961
2015-01-14,9.550000190734863,9.369999885559082,9.430000305175781,9.539999961853027,28295531.0,7.827934741973877
2015-01-15,9.869999885559082,9.5,9.510000228881836,9.800000190734863,41786033.0,8.041275024414062
2015-01-16,9.930000305175781,9.619999885559082,9.800000190734863,9.850000381469727,42176438.0,8.08230209350586
2015-01-19,9.710000038146973,8.869999885559082,9.520000457763672,9.069999694824219,74408615.0,7.442281723022461
2015-01-20,9.4399995803833,9.069999694824219,9.140000343322754,9.420000076293945,44118420.0,7.729470252990723
2015-01-21,9.670000076293945,9.300000190734863,9.420000076293945,9.630000114440918,61996741.0,7.901784896850586
2015-01-22,9.8100004196167,9.5600004196167,9.609999656677246,9.760000228881836,38336677.0,8.008453369140625
2015-01-23,9.880000114440918,9.510000228881836,9.829999923706055,9.579999923706055,45115943.0,7.860757827758789
2015-01-26,10.0600004196167,9.529999732971191,9.539999961853027,10.010000228881836,56003671.0,8.213587760925293
2015-01-27,10.25,9.819999694824219,10.010000228881836,10.029999732971191,54645838.0,8.229999542236328
2015-01-28,10.1899995803833,9.899999618530273,10.029999732971191,10.079999923706055,42782143.0,8.271025657653809
2015-01-29,10.119999885559082,9.720000267028809,9.90999984741211,9.829999923706055,30998348.0,8.06589126586914
2015-01-30,9.960000038146973,9.609999656677246,9.850000381469727,9.680000305175781,32034165.0,7.942811012268066
2015-02-02,9.520000457763672,9.260000228881836,9.479999542236328,9.319999694824219,31387083.0,7.647416591644287
2015-02-03,9.520000457763672,9.300000190734863,9.399999618530273,9.460000038146973,21424264.0,7.762292385101318
2015-02-04,9.520000457763672,9.260000228881836,9.489999771118164,9.300000190734863,26011129.0,7.631005764007568
2015-02-05,9.649999618530273,9.100000381469727,9.649999618530273,9.140000343322754,32739893.0,7.499719619750977
2015-02-06,9.229999542236328,8.899999618530273,9.15999984741211,9.079999923706055,28355656.0,7.4504876136779785
2015-02-09,9.210000038146973,9.0600004196167,9.0600004196167,9.119999885559082,15177329.0,7.483308792114258
2015-02-10,9.329999923706055,9.079999923706055,9.119999885559082,9.289999961853027,22043989.0,7.622800827026367
2015-02-11,9.609999656677246,9.239999771118164,9.34000015258789,9.600000381469727,29576093.0,7.877168655395508
2015-02-12,9.640000343322754,9.399999618530273,9.600000381469727,9.520000457763672,21012921.0,7.811524868011475
2015-02-13,9.640000343322754,9.479999542236328,9.5600004196167,9.529999732971191,28025752.0,7.819728851318359
2015-02-16,9.569999694824219,9.430000305175781,9.529999732971191,9.539999961853027,28122822.0,7.827934741973877
2015-02-17,10.1899995803833,9.600000381469727,9.600000381469727,10.069999694824219,62502601.0,8.26282024383545
2015-02-25,10.350000381469727,9.920000076293945,10.140000343322754,10.029999732971191,43530027.0,8.229999542236328
2015-02-26,10.369999885559082,10.020000457763672,10.020000457763672,10.199999809265137,60622163.0,8.369490623474121
2015-02-27,10.239999771118164,10.039999961853027,10.100000381469727,10.180000305175781,36736515.0,8.353078842163086
2015-03-02,10.319999694824219,10.109999656677246,10.289999961853027,10.199999809265137,38806709.0,8.369490623474121
2015-03-03,10.15999984741211,9.829999923706055,10.15999984741211,9.880000114440918,55823736.0,8.106918334960938
2015-03-04,9.979999542236328,9.8100004196167,9.850000381469727,9.899999618530273,28273207.0,8.12332820892334
2015-03-05,9.949999809265137,9.8100004196167,9.869999885559082,9.890000343322754,32046504.0,8.115123748779297
2015-03-06,10.0600004196167,9.880000114440918,9.880000114440918,9.90999984741211,26812682.0,8.131534576416016
2015-03-09,10.300000190734863,9.829999923706055,9.899999618530273,10.289999961853027,70172444.0,8.443338394165039
2015-03-10,10.989999771118164,10.319999694824219,10.319999694824219,10.649999618530273,97773630.0,8.738731384277344
2015-03-11,10.779999732971191,10.399999618530273,10.600000381469727,10.470000267028809,51357914.0,8.591035842895508
2015-03-12,10.789999961853027,10.319999694824219,10.640000343322754,10.739999771118164,57984703.0,8.812582969665527
2015-03-13,10.869999885559082,10.539999961853027,10.739999771118164,10.760000228881836,52982692.0,8.82899284362793
2015-03-16,11.300000190734863,10.899999618530273,10.899999618530273,11.1899995803833,104404653.0,9.18182373046875
2015-03-17,12.300000190734863,11.149999618530273,11.1899995803833,12.09000015258789,132085722.0,9.920307159423828
2015-03-18,12.449999809265137,11.899999618530273,12.109999656677246,12.149999618530273,87547117.0,9.969539642333984
2015-03-19,12.380000114440918,11.8100004196167,12.15999984741211,12.270000457763672,81167504.0,10.068005561828613
2015-03-20,12.880000114440918,12.149999618530273,12.359999656677246,12.40999984741211,85412553.0,10.182880401611328
2015-03-23,13.390000343322754,12.59000015258789,12.699999809265137,12.680000305175781,95426239.0,10.404424667358398
2015-03-24,12.720000267028809,11.90999984741211,12.6899995803833,12.300000190734863,97706953.0,10.092621803283691
2015-03-25,13.0,12.329999923706055,12.550000190734863,12.539999961853027,128994454.0,10.289549827575684
2015-03-26,13.789999961853027,12.109999656677246,12.5,13.5600004196167,206803090.0,11.12649917602539
2015-03-27,14.229999542236328,13.329999923706055,13.5600004196167,14.119999885559082,120703674.0,11.586000442504883
2015-03-30,15.319999694824219,14.390000343322754,14.760000228881836,14.539999961853027,121905010.0,11.930627822875977
2015-03-31,15.079999923706055,14.0,14.90999984741211,14.09000015258789,98839921.0,11.561384201049805
2015-04-01,14.479999542236328,13.84000015258789,14.09000015258789,14.260000228881836,71578827.0,11.700876235961914
2015-04-02,14.430000305175781,13.859999656677246,14.300000190734863,14.069999694824219,75970962.0,11.544973373413086
2015-04-03,14.1899995803833,13.720000267028809,13.899999618530273,14.050000190734863,55695283.0,11.528563499450684
2015-04-07,15.170000076293945,14.0600004196167,14.0600004196167,14.890000343322754,109866866.0,12.217815399169922
2015-04-08,15.079999923706055,14.300000190734863,14.899999618530273,14.760000228881836,74040767.0,12.111144065856934
2015-04-09,15.979999542236328,14.770000457763672,14.819999694824219,15.84000015258789,137154115.0,12.997325897216797
2015-04-10,17.420000076293945,15.520000457763672,15.609999656677246,16.93000030517578,122354730.0,13.891714096069336
2015-04-13,18.350000381469727,16.600000381469727,17.100000381469727,17.8700008392334,107913565.0,14.663019180297852
2015-04-14,18.469999313354492,17.5,18.0,17.600000381469727,78776128.0,14.441473007202148
2015-04-15,17.149999618530273,15.9399995803833,17.100000381469727,16.229999542236328,100184418.0,13.317336082458496
2015-04-16,16.790000915527344,16.079999923706055,16.25,16.440000534057617,73640948.0,13.489649772644043
2015-04-17,16.729999542236328,16.270000457763672,16.59000015258789,16.520000457763672,77016522.0,13.555293083190918
2015-04-20,17.489999771118164,16.489999771118164,16.610000610351562,16.799999237060547,112524400.0,13.785042762756348
2015-04-21,17.200000762939453,15.890000343322754,17.09000015258789,16.549999237060547,92043620.0,13.57990837097168
2015-04-22,17.290000915527344,16.25,16.649999618530273,16.90999984741211,118902294.0,13.875303268432617
2015-04-23,17.079999923706055,16.350000381469727,16.90999984741211,16.520000457763672,91287765.0,13.555293083190918
2015-04-24,16.450000762939453,15.890000343322754,16.030000686645508,16.06999969482422,82459820.0,13.186051368713379
2015-04-27,16.25,16.0,16.149999618530273,16.100000381469727,74876787.0,13.210665702819824
2015-04-28,16.100000381469727,14.960000038146973,16.100000381469727,15.170000076293945,99431532.0,12.447565078735352
2015-04-29,15.680000305175781,14.8100004196167,15.170000076293945,15.609999656677246,59499495.0,12.808602333068848
2015-04-30,15.829999923706055,15.220000267028809,15.609999656677246,15.65999984741211,67275766.0,12.849630355834961
2015-05-04,15.800000190734863,15.300000190734863,15.640000343322754,15.34000015258789,58517972.0,12.587057113647461
2015-05-05,15.399999618530273,14.359999656677246,15.350000381469727,14.479999542236328,70805936.0,11.881393432617188
2015-05-06,14.720000267028809,13.8100004196167,14.489999771118164,13.920000076293945,59690142.0,11.421893119812012
2015-05-07,14.079999923706055,13.239999771118164,13.899999618530273,13.329999923706055,57344028.0,10.937775611877441
2015-05-08,14.100000381469727,13.399999618530273,13.579999923706055,14.039999961853027,72899937.0,11.520357131958008
2015-05-11,14.850000381469727,14.279999732971191,14.279999732971191,14.649999618530273,62725271.0,12.02088451385498
2015-05-12,15.319999694824219,14.5,14.770000457763672,15.15999984741211,82229262.0,12.439359664916992
2015-05-13,15.75,15.100000381469727,15.100000381469727,15.430000305175781,103052845.0,12.660906791687012
2015-05-14,15.390000343322754,15.100000381469727,15.300000190734863,15.270000457763672,61949551.0,12.529620170593262
2015-05-15,15.710000038146973,14.869999885559082,15.239999771118164,15.399999618530273,85387021.0,12.6362886428833
2015-05-18,16.43000030517578,15.350000381469727,15.350000381469727,16.18000030517578,111291290.0,13.2763090133667
2015-05-19,16.799999237060547,16.209999084472656,16.229999542236328,16.639999389648438,110903196.0,13.653757095336914
2015-05-20,17.06999969482422,16.299999237060547,16.690000534057617,16.3799991607666,95429411.0,13.44041633605957
2015-05-21,17.100000381469727,16.3799991607666,16.3799991607666,17.059999465942383,99426243.0,13.998381614685059
2015-05-22,17.280000686645508,16.610000610351562,17.18000030517578,16.950000762939453,79431096.0,13.908124923706055
2015-05-25,17.959999084472656,16.75,16.899999618530273,17.709999084472656,95105804.0,14.531731605529785
2015-05-26,18.079999923706055,17.450000762939453,17.799999237060547,17.889999389648438,93126838.0,14.679429054260254
2015-05-27,18.100000381469727,17.43000030517578,17.950000762939453,17.989999771118164,99626491.0,14.761483192443848
2015-05-28,19.700000762939453,17.399999618530273,17.920000076293945,17.469999313354492,130633890.0,14.334803581237793
2015-05-29,18.3799991607666,16.100000381469727,17.600000381469727,17.959999084472656,103669956.0,14.736867904663086
2015-06-01,18.8799991607666,18.15999984741211,18.219999313354492,18.770000457763672,87429855.0,15.401504516601562
2015-06-02,19.899999618530273,18.809999465942383,18.809999465942383,19.850000381469727,100649646.0,16.28768539428711
2015-06-03,20.020000457763672,19.020000457763672,19.899999618530273,19.40999984741211,86382723.0,15.926648139953613
2015-06-04,19.40999984741211,17.469999313354492,19.3700008392334,18.25,152758768.0,14.974823951721191
2015-06-05,18.790000915527344,17.5,18.350000381469727,18.389999389648438,129825155.0,15.08969783782959
2015-06-08,20.229999542236328,17.899999618530273,18.489999771118164,20.229999542236328,164129484.0,16.599489212036133
2015-06-09,22.25,20.299999237060547,20.5,22.25,238647295.0,18.256977081298828
2015-06-10,23.540000915527344,20.700000762939453,21.8700008392334,22.06999969482422,209514123.0,18.10927963256836
2015-06-11,23.68000030517578,21.610000610351562,22.209999084472656,23.200000762939453,166350651.0,19.036489486694336
2015-06-12,25.520000457763672,22.610000610351562,23.360000610351562,25.520000457763672,136498426.0,20.94013786315918
2015-06-15,27.0,24.200000762939453,26.200000762939453,24.280000686645508,173682815.0,19.922666549682617
2015-06-16,23.600000381469727,21.850000381469727,23.520000457763672,21.969999313354492,140934689.0,18.0272274017334
2015-06-17,23.540000915527344,21.530000686645508,21.899999618530273,23.290000915527344,109954164.0,19.110336303710938
2015-06-18,23.299999237060547,21.649999618530273,23.290000915527344,21.969999313354492,82085978.0,18.0272274017334
2015-06-19,21.700000762939453,19.770000457763672,21.190000534057617,19.770000457763672,96161224.0,16.2220401763916
2015-06-23,20.959999084472656,17.790000915527344,19.770000457763672,20.84000015258789,95820146.0,17.100017547607422
2015-06-24,21.489999771118164,20.299999237060547,20.889999389648438,21.040000915527344,94833971.0,17.26412582397461
2015-06-25,21.0,18.959999084472656,20.860000610351562,19.450000762939453,81007216.0,15.959468841552734
2015-06-26,19.0,17.510000228881836,18.649999618530273,17.510000228881836,80149038.0,14.367627143859863
2015-06-29,21.700000762939453,17.510000228881836,21.190000534057617,17.510000228881836,96161224.0,14.367627143859863
2015-06-30,17.510000228881836,17.510000228881836,17.510000228881836,17.510000228881836,0.0,14.367627143859863
2015-07-01,17.510000228881836,17.510000228881836,17.510000228881836,17.510000228881836,0.0,14.367627143859863
2015-07-02,17.510000228881836,17.510000228881836,17.510000228881836,17.510000228881836,0.0,14.367627143859863
2015-07-03,17.510000228881836,17.510000228881836,17.510000228881836,17.510000228881836,0.0,14.367627143859863
2015-07-06,17.510000228881836,17.510000228881836,17.510000228881836,17.510000228881836,0.0,14.367627143859863
2015-07-07,17.510000228881836,17.510000228881836,17.510000228881836,17.510000228881836,0.0,14.367627143859863
2015-07-08,17.510000228881836,17.510000228881836,17.510000228881836,17.510000228881836,0.0,14.367627143859863
2015-07-09,17.510000228881836,17.510000228881836,17.510000228881836,17.510000228881836,0.0,14.367627143859863
2015-07-10,17.510000228881836,17.510000228881836,17.510000228881836,17.510000228881836,0.0,14.367627143859863
2015-07-13,17.510000228881836,17.510000228881836,17.510000228881836,17.510000228881836,0.0,14.367627143859863
2015-07-14,17.510000228881836,17.510000228881836,17.510000228881836,17.510000228881836,0.0,14.367627143859863
2015-07-15,17.510000228881836,17.510000228881836,17.510000228881836,17.510000228881836,0.0,14.367627143859863
2015-07-16,17.510000228881836,17.510000228881836,17.510000228881836,17.510000228881836,0.0,14.367627143859863
2015-07-17,17.510000228881836,17.510000228881836,17.510000228881836,17.510000228881836,0.0,14.367627143859863
2015-07-20,17.510000228881836,17.510000228881836,17.510000228881836,17.510000228881836,0.0,14.367627143859863
2015-07-21,17.510000228881836,17.510000228881836,17.510000228881836,17.510000228881836,0.0,14.367627143859863
2015-07-22,17.510000228881836,17.510000228881836,17.510000228881836,17.510000228881836,0.0,14.367627143859863
2015-07-23,17.510000228881836,17.510000228881836,17.510000228881836,17.510000228881836,0.0,14.70351505279541
2015-07-24,17.510000228881836,17.510000228881836,17.510000228881836,17.510000228881836,0.0,14.70351505279541
2015-07-27,17.510000228881836,17.510000228881836,17.510000228881836,17.510000228881836,0.0,14.70351505279541
2015-07-28,17.510000228881836,17.510000228881836,17.510000228881836,17.510000228881836,0.0,14.70351505279541
2015-07-29,17.510000228881836,17.510000228881836,17.510000228881836,17.510000228881836,0.0,14.70351505279541
2015-07-30,17.510000228881836,17.510000228881836,17.510000228881836,17.510000228881836,0.0,14.70351505279541
2015-07-31,17.510000228881836,17.510000228881836,17.510000228881836,17.510000228881836,0.0,14.70351505279541
2015-08-03,17.510000228881836,17.510000228881836,17.510000228881836,17.510000228881836,0.0,14.70351505279541
2015-08-04,17.510000228881836,17.510000228881836,17.510000228881836,17.510000228881836,0.0,14.70351505279541
2015-08-05,17.510000228881836,17.510000228881836,17.510000228881836,17.510000228881836,0.0,14.70351505279541
2015-08-06,17.510000228881836,17.510000228881836,17.510000228881836,17.510000228881836,0.0,14.70351505279541
2015-08-07,17.510000228881836,17.510000228881836,17.510000228881836,17.510000228881836,0.0,14.70351505279541
2015-08-10,17.510000228881836,17.510000228881836,17.510000228881836,17.510000228881836,0.0,14.70351505279541
2015-08-11,17.510000228881836,17.510000228881836,17.510000228881836,17.510000228881836,0.0,14.70351505279541
2015-08-12,17.510000228881836,17.510000228881836,17.510000228881836,17.510000228881836,0.0,14.70351505279541
2015-08-13,17.510000228881836,17.510000228881836,17.510000228881836,17.510000228881836,0.0,14.70351505279541
2015-08-14,17.510000228881836,17.510000228881836,17.510000228881836,17.510000228881836,0.0,14.70351505279541
2015-08-17,17.510000228881836,17.510000228881836,17.510000228881836,17.510000228881836,0.0,14.70351505279541
2015-08-18,17.510000228881836,17.510000228881836,17.510000228881836,17.510000228881836,0.0,14.70351505279541
2015-08-19,17.510000228881836,17.510000228881836,17.510000228881836,17.510000228881836,0.0,14.70351505279541
2015-08-20,17.510000228881836,17.510000228881836,17.510000228881836,17.510000228881836,0.0,14.70351505279541
2015-08-21,17.510000228881836,17.510000228881836,17.510000228881836,17.510000228881836,0.0,14.70351505279541
2015-08-24,17.510000228881836,17.510000228881836,17.510000228881836,17.510000228881836,0.0,14.70351505279541
2015-08-25,17.510000228881836,17.510000228881836,17.510000228881836,17.510000228881836,0.0,14.70351505279541
2015-08-26,17.510000228881836,17.510000228881836,17.510000228881836,17.510000228881836,0.0,14.70351505279541
2015-08-27,17.510000228881836,17.510000228881836,17.510000228881836,17.510000228881836,0.0,14.70351505279541
2015-08-28,17.510000228881836,17.510000228881836,17.510000228881836,17.510000228881836,0.0,14.70351505279541
2015-08-31,17.510000228881836,17.510000228881836,17.510000228881836,17.510000228881836,0.0,14.70351505279541
2015-09-01,17.510000228881836,17.510000228881836,17.510000228881836,17.510000228881836,0.0,14.70351505279541
2015-09-02,17.510000228881836,17.510000228881836,17.510000228881836,17.510000228881836,0.0,14.70351505279541
2015-09-07,17.510000228881836,17.510000228881836,17.510000228881836,17.510000228881836,0.0,14.70351505279541
2015-09-08,17.510000228881836,17.510000228881836,17.510000228881836,17.510000228881836,0.0,14.70351505279541
2015-09-09,17.510000228881836,17.510000228881836,17.510000228881836,17.510000228881836,0.0,14.70351505279541
2015-09-10,17.510000228881836,17.510000228881836,17.510000228881836,17.510000228881836,0.0,14.70351505279541
2015-09-11,17.510000228881836,17.510000228881836,17.510000228881836,17.510000228881836,0.0,14.70351505279541
2015-09-14,17.510000228881836,17.510000228881836,17.510000228881836,17.510000228881836,0.0,14.70351505279541
2015-09-15,17.510000228881836,17.510000228881836,17.510000228881836,17.510000228881836,0.0,14.70351505279541
2015-09-16,17.510000228881836,17.510000228881836,17.510000228881836,17.510000228881836,0.0,14.70351505279541
2015-09-17,17.510000228881836,17.510000228881836,17.510000228881836,17.510000228881836,0.0,14.70351505279541
2015-09-18,17.510000228881836,17.510000228881836,17.510000228881836,17.510000228881836,0.0,14.70351505279541
2015-09-21,17.510000228881836,17.510000228881836,17.510000228881836,17.510000228881836,0.0,14.70351505279541
2015-09-22,17.510000228881836,17.510000228881836,17.510000228881836,17.510000228881836,0.0,14.70351505279541
2015-09-23,17.510000228881836,17.510000228881836,17.510000228881836,17.510000228881836,0.0,14.70351505279541
2015-09-24,17.510000228881836,17.510000228881836,17.510000228881836,17.510000228881836,0.0,14.70351505279541
2015-09-25,17.510000228881836,17.510000228881836,17.510000228881836,17.510000228881836,0.0,14.70351505279541
2015-09-28,21.700000762939453,19.770000457763672,21.190000534057617,17.309999465942383,96161224.0,14.535568237304688
2015-09-29,17.309999465942383,17.309999465942383,17.309999465942383,17.309999465942383,0.0,14.535568237304688
2015-09-30,17.510000228881836,17.510000228881836,17.510000228881836,17.510000228881836,0.0,14.70351505279541
2015-10-08,17.510000228881836,17.510000228881836,17.510000228881836,17.510000228881836,0.0,14.70351505279541
2015-10-09,17.510000228881836,17.510000228881836,17.510000228881836,17.510000228881836,0.0,14.70351505279541
2015-10-12,17.510000228881836,17.510000228881836,17.510000228881836,17.510000228881836,0.0,14.70351505279541
2015-10-13,17.510000228881836,17.510000228881836,17.510000228881836,17.510000228881836,0.0,14.70351505279541
2015-10-14,17.510000228881836,17.510000228881836,17.510000228881836,17.510000228881836,0.0,14.70351505279541
2015-10-15,17.510000228881836,17.510000228881836,17.510000228881836,17.510000228881836,0.0,14.70351505279541
2015-10-16,17.510000228881836,17.510000228881836,17.510000228881836,17.510000228881836,0.0,14.70351505279541
2015-10-19,17.510000228881836,17.510000228881836,17.510000228881836,17.510000228881836,0.0,14.70351505279541
2015-10-20,17.510000228881836,17.510000228881836,17.510000228881836,17.510000228881836,0.0,14.70351505279541
2015-10-21,17.510000228881836,17.510000228881836,17.510000228881836,17.510000228881836,0.0,14.70351505279541
2015-10-22,17.510000228881836,17.510000228881836,17.510000228881836,17.510000228881836,0.0,14.70351505279541
2015-10-23,17.510000228881836,17.510000228881836,17.510000228881836,17.510000228881836,0.0,14.70351505279541
2015-10-26,17.510000228881836,17.510000228881836,17.510000228881836,17.510000228881836,0.0,14.70351505279541
2015-10-27,17.510000228881836,17.510000228881836,17.510000228881836,17.510000228881836,0.0,14.70351505279541
2015-10-28,17.510000228881836,17.510000228881836,17.510000228881836,17.510000228881836,0.0,14.70351505279541
2015-10-29,17.510000228881836,17.510000228881836,17.510000228881836,17.510000228881836,0.0,14.70351505279541
2015-10-30,17.510000228881836,17.510000228881836,17.510000228881836,17.510000228881836,0.0,14.70351505279541
2015-11-02,17.510000228881836,17.510000228881836,17.510000228881836,17.510000228881836,0.0,14.70351505279541
2015-11-03,17.510000228881836,17.510000228881836,17.510000228881836,17.510000228881836,0.0,14.70351505279541
2015-11-04,17.510000228881836,17.510000228881836,17.510000228881836,17.510000228881836,0.0,14.70351505279541
2015-11-05,17.510000228881836,17.510000228881836,17.510000228881836,17.510000228881836,0.0,14.70351505279541
2015-11-06,17.510000228881836,17.510000228881836,17.510000228881836,17.510000228881836,0.0,14.70351505279541
2015-11-09,17.510000228881836,17.510000228881836,17.510000228881836,17.510000228881836,0.0,14.70351505279541
2015-11-10,17.510000228881836,17.510000228881836,17.510000228881836,17.510000228881836,0.0,14.70351505279541
2015-11-11,17.510000228881836,17.510000228881836,17.510000228881836,17.510000228881836,0.0,14.70351505279541
2015-11-12,17.510000228881836,17.510000228881836,17.510000228881836,17.510000228881836,0.0,14.70351505279541
2015-11-13,17.510000228881836,17.510000228881836,17.510000228881836,17.510000228881836,0.0,14.70351505279541
2015-11-16,17.510000228881836,17.510000228881836,17.510000228881836,17.510000228881836,0.0,14.70351505279541
2015-11-17,17.510000228881836,17.510000228881836,17.510000228881836,17.510000228881836,0.0,14.70351505279541
2015-11-18,17.510000228881836,17.510000228881836,17.510000228881836,17.510000228881836,0.0,14.70351505279541
2015-11-19,17.510000228881836,17.510000228881836,17.510000228881836,17.510000228881836,0.0,14.70351505279541
2015-11-20,17.510000228881836,17.510000228881836,17.510000228881836,17.510000228881836,0.0,14.70351505279541
2015-11-23,17.510000228881836,17.510000228881836,17.510000228881836,17.510000228881836,0.0,14.70351505279541
2015-11-24,17.510000228881836,17.510000228881836,17.510000228881836,17.510000228881836,0.0,14.70351505279541
2015-11-25,17.510000228881836,17.510000228881836,17.510000228881836,17.510000228881836,0.0,14.70351505279541
2015-11-26,17.510000228881836,17.510000228881836,17.510000228881836,17.510000228881836,0.0,14.70351505279541
2015-11-27,17.510000228881836,17.510000228881836,17.510000228881836,17.510000228881836,0.0,14.70351505279541
2015-11-30,17.510000228881836,17.510000228881836,17.510000228881836,17.510000228881836,0.0,14.70351505279541
2015-12-01,17.510000228881836,17.510000228881836,17.510000228881836,17.510000228881836,0.0,14.70351505279541
2015-12-02,17.510000228881836,17.510000228881836,17.510000228881836,17.510000228881836,0.0,14.70351505279541
2015-12-03,17.510000228881836,17.510000228881836,17.510000228881836,17.510000228881836,0.0,14.70351505279541
2015-12-04,17.510000228881836,17.510000228881836,17.510000228881836,17.510000228881836,0.0,14.70351505279541
2015-12-07,17.510000228881836,17.510000228881836,17.510000228881836,17.510000228881836,0.0,14.70351505279541
2015-12-08,17.510000228881836,17.510000228881836,17.510000228881836,17.510000228881836,0.0,14.70351505279541
2015-12-09,17.510000228881836,17.510000228881836,17.510000228881836,17.510000228881836,0.0,14.70351505279541
2015-12-10,17.510000228881836,17.510000228881836,17.510000228881836,17.510000228881836,0.0,14.70351505279541
2015-12-11,17.510000228881836,17.510000228881836,17.510000228881836,17.510000228881836,0.0,14.70351505279541
2015-12-14,17.510000228881836,17.510000228881836,17.510000228881836,17.510000228881836,0.0,14.70351505279541
2015-12-15,17.510000228881836,17.510000228881836,17.510000228881836,17.510000228881836,0.0,14.70351505279541
2015-12-16,17.510000228881836,17.510000228881836,17.510000228881836,17.510000228881836,0.0,14.70351505279541
2015-12-17,17.510000228881836,17.510000228881836,17.510000228881836,17.510000228881836,0.0,14.70351505279541
2015-12-18,17.510000228881836,17.510000228881836,17.510000228881836,17.510000228881836,0.0,14.70351505279541
2015-12-21,17.510000228881836,17.510000228881836,17.510000228881836,17.510000228881836,0.0,14.70351505279541
2015-12-22,17.510000228881836,17.510000228881836,17.510000228881836,17.510000228881836,0.0,14.70351505279541
2015-12-23,17.510000228881836,17.510000228881836,17.510000228881836,17.510000228881836,0.0,14.70351505279541
2015-12-24,17.510000228881836,17.510000228881836,17.510000228881836,17.510000228881836,0.0,14.70351505279541
2015-12-25,21.700000762939453,19.770000457763672,21.190000534057617,17.309999465942383,96161224.0,14.535568237304688
2015-12-28,17.510000228881836,17.510000228881836,17.510000228881836,17.510000228881836,0.0,14.70351505279541
2015-12-29,17.510000228881836,17.510000228881836,17.510000228881836,17.510000228881836,0.0,14.70351505279541
2015-12-30,17.510000228881836,17.510000228881836,17.510000228881836,17.510000228881836,0.0,14.70351505279541
2015-12-31,17.510000228881836,17.510000228881836,17.510000228881836,17.510000228881836,0.0,14.70351505279541
2016-01-04,17.510000228881836,17.510000228881836,17.510000228881836,17.510000228881836,0.0,14.70351505279541
2016-01-05,17.510000228881836,17.510000228881836,17.510000228881836,17.510000228881836,0.0,14.70351505279541
2016-01-06,17.510000228881836,17.510000228881836,17.510000228881836,17.510000228881836,0.0,14.70351505279541
2016-01-07,17.510000228881836,17.510000228881836,17.510000228881836,17.510000228881836,0.0,14.70351505279541
2016-01-08,17.510000228881836,17.510000228881836,17.510000228881836,17.510000228881836,0.0,14.70351505279541
2016-01-11,17.510000228881836,17.510000228881836,17.510000228881836,17.510000228881836,0.0,14.70351505279541
2016-01-12,17.510000228881836,17.510000228881836,17.510000228881836,17.510000228881836,0.0,14.70351505279541
2016-01-13,17.510000228881836,17.510000228881836,17.510000228881836,17.510000228881836,0.0,14.70351505279541
2016-01-14,17.510000228881836,17.510000228881836,17.510000228881836,17.510000228881836,0.0,14.70351505279541
2016-01-15,17.510000228881836,17.510000228881836,17.510000228881836,17.510000228881836,0.0,14.70351505279541
2016-01-18,17.510000228881836,17.510000228881836,17.510000228881836,17.510000228881836,0.0,14.70351505279541
2016-01-19,17.510000228881836,17.510000228881836,17.510000228881836,17.510000228881836,0.0,14.70351505279541
2016-01-20,17.510000228881836,17.510000228881836,17.510000228881836,17.510000228881836,0.0,14.70351505279541
2016-01-21,17.510000228881836,17.510000228881836,17.510000228881836,17.510000228881836,0.0,14.70351505279541
2016-01-22,17.510000228881836,17.510000228881836,17.510000228881836,17.510000228881836,0.0,14.70351505279541
2016-01-25,17.510000228881836,17.510000228881836,17.510000228881836,17.510000228881836,0.0,14.70351505279541
2016-01-26,17.510000228881836,17.510000228881836,17.510000228881836,17.510000228881836,0.0,14.70351505279541
2016-01-27,17.510000228881836,17.510000228881836,17.510000228881836,17.510000228881836,0.0,14.70351505279541
2016-01-28,17.510000228881836,17.510000228881836,17.510000228881836,17.510000228881836,0.0,14.70351505279541
2016-01-29,17.510000228881836,17.510000228881836,17.510000228881836,17.510000228881836,0.0,14.70351505279541
2016-02-01,17.510000228881836,17.510000228881836,17.510000228881836,17.510000228881836,0.0,14.70351505279541
2016-02-02,17.510000228881836,17.510000228881836,17.510000228881836,17.510000228881836,0.0,14.70351505279541
2016-02-03,17.510000228881836,17.510000228881836,17.510000228881836,17.510000228881836,0.0,14.70351505279541
2016-02-04,17.510000228881836,17.510000228881836,17.510000228881836,17.510000228881836,0.0,14.70351505279541
2016-02-05,17.510000228881836,17.510000228881836,17.510000228881836,17.510000228881836,0.0,14.70351505279541
2016-02-15,17.510000228881836,17.510000228881836,17.510000228881836,17.510000228881836,0.0,14.70351505279541
2016-02-16,17.510000228881836,17.510000228881836,17.510000228881836,17.510000228881836,0.0,14.70351505279541
2016-02-17,17.510000228881836,17.510000228881836,17.510000228881836,17.510000228881836,0.0,14.70351505279541
2016-02-18,17.510000228881836,17.510000228881836,17.510000228881836,17.510000228881836,0.0,14.70351505279541
2016-02-19,17.510000228881836,17.510000228881836,17.510000228881836,17.510000228881836,0.0,14.70351505279541
2016-02-22,17.510000228881836,17.510000228881836,17.510000228881836,17.510000228881836,0.0,14.70351505279541
2016-02-23,17.510000228881836,17.510000228881836,17.510000228881836,17.510000228881836,0.0,14.70351505279541
2016-02-24,17.510000228881836,17.510000228881836,17.510000228881836,17.510000228881836,0.0,14.70351505279541
2016-02-25,17.510000228881836,17.510000228881836,17.510000228881836,17.510000228881836,0.0,14.70351505279541
2016-02-26,17.510000228881836,17.510000228881836,17.510000228881836,17.510000228881836,0.0,14.70351505279541
2016-02-29,17.510000228881836,17.510000228881836,17.510000228881836,17.510000228881836,0.0,14.70351505279541
2016-03-01,17.510000228881836,17.510000228881836,17.510000228881836,17.510000228881836,0.0,14.70351505279541
2016-03-02,17.510000228881836,17.510000228881836,17.510000228881836,17.510000228881836,0.0,14.70351505279541
2016-03-03,17.510000228881836,17.510000228881836,17.510000228881836,17.510000228881836,0.0,14.70351505279541
2016-03-04,17.510000228881836,17.510000228881836,17.510000228881836,17.510000228881836,0.0,14.70351505279541
2016-03-07,17.510000228881836,17.510000228881836,17.510000228881836,17.510000228881836,0.0,14.70351505279541
2016-03-08,17.510000228881836,17.510000228881836,17.510000228881836,17.510000228881836,0.0,14.70351505279541
2016-03-09,17.510000228881836,17.510000228881836,17.510000228881836,17.510000228881836,0.0,14.70351505279541
2016-03-10,17.510000228881836,17.510000228881836,17.510000228881836,17.510000228881836,0.0,14.70351505279541
2016-03-11,17.510000228881836,17.510000228881836,17.510000228881836,17.510000228881836,0.0,14.70351505279541
2016-03-14,17.510000228881836,17.510000228881836,17.510000228881836,17.510000228881836,0.0,14.70351505279541
2016-03-15,17.510000228881836,17.510000228881836,17.510000228881836,17.510000228881836,0.0,14.70351505279541
2016-03-16,17.510000228881836,17.510000228881836,17.510000228881836,17.510000228881836,0.0,14.70351505279541
2016-03-17,17.510000228881836,17.510000228881836,17.510000228881836,17.510000228881836,0.0,14.70351505279541
2016-03-18,17.510000228881836,17.510000228881836,17.510000228881836,17.510000228881836,0.0,14.70351505279541
2016-03-21,17.510000228881836,17.510000228881836,17.510000228881836,17.510000228881836,0.0,14.70351505279541
2016-03-22,17.510000228881836,17.510000228881836,17.510000228881836,17.510000228881836,0.0,14.70351505279541
2016-03-23,17.510000228881836,17.510000228881836,17.510000228881836,17.510000228881836,0.0,14.70351505279541
2016-03-24,17.510000228881836,17.510000228881836,17.510000228881836,17.510000228881836,0.0,14.70351505279541
2016-03-25,17.510000228881836,17.510000228881836,17.510000228881836,17.510000228881836,0.0,14.70351505279541
2016-03-28,17.510000228881836,17.510000228881836,17.510000228881836,17.510000228881836,0.0,14.70351505279541
2016-03-29,17.510000228881836,17.510000228881836,17.510000228881836,17.510000228881836,0.0,14.70351505279541
2016-03-30,17.510000228881836,17.510000228881836,17.510000228881836,17.510000228881836,0.0,14.70351505279541
2016-03-31,17.510000228881836,17.510000228881836,17.510000228881836,17.510000228881836,0.0,14.70351505279541
2016-04-01,17.510000228881836,17.510000228881836,17.510000228881836,17.510000228881836,0.0,14.70351505279541
2016-04-05,17.510000228881836,17.510000228881836,17.510000228881836,17.510000228881836,0.0,14.70351505279541
2016-04-06,17.510000228881836,17.510000228881836,17.510000228881836,17.510000228881836,0.0,14.70351505279541
2016-04-07,17.510000228881836,17.510000228881836,17.510000228881836,17.510000228881836,0.0,14.70351505279541
2016-04-08,17.510000228881836,17.510000228881836,17.510000228881836,17.510000228881836,0.0,14.70351505279541
2016-04-11,17.510000228881836,17.510000228881836,17.510000228881836,17.510000228881836,0.0,14.70351505279541
2016-04-12,17.510000228881836,17.510000228881836,17.510000228881836,17.510000228881836,0.0,14.70351505279541
2016-04-13,17.510000228881836,17.510000228881836,17.510000228881836,17.510000228881836,0.0,14.70351505279541
2016-04-14,17.510000228881836,17.510000228881836,17.510000228881836,17.510000228881836,0.0,14.70351505279541
2016-04-15,17.510000228881836,17.510000228881836,17.510000228881836,17.510000228881836,0.0,14.70351505279541
2016-04-18,17.510000228881836,17.510000228881836,17.510000228881836,17.510000228881836,0.0,14.70351505279541
2016-04-19,17.510000228881836,17.510000228881836,17.510000228881836,17.510000228881836,0.0,14.70351505279541
2016-04-20,17.510000228881836,17.510000228881836,17.510000228881836,17.510000228881836,0.0,14.70351505279541
2016-04-21,17.510000228881836,17.510000228881836,17.510000228881836,17.510000228881836,0.0,14.70351505279541
2016-04-22,17.510000228881836,17.510000228881836,17.510000228881836,17.510000228881836,0.0,14.70351505279541
2016-04-25,17.510000228881836,17.510000228881836,17.510000228881836,17.510000228881836,0.0,14.70351505279541
2016-04-26,17.510000228881836,17.510000228881836,17.510000228881836,17.510000228881836,0.0,14.70351505279541
2016-04-27,17.510000228881836,17.510000228881836,17.510000228881836,17.510000228881836,0.0,14.70351505279541
2016-04-28,17.510000228881836,17.510000228881836,17.510000228881836,17.510000228881836,0.0,14.70351505279541
2016-04-29,17.510000228881836,17.510000228881836,17.510000228881836,17.510000228881836,0.0,14.70351505279541
2016-05-03,17.510000228881836,17.510000228881836,17.510000228881836,17.510000228881836,0.0,14.70351505279541
2016-05-04,17.510000228881836,17.510000228881836,17.510000228881836,17.510000228881836,0.0,14.70351505279541
2016-05-05,17.510000228881836,17.510000228881836,17.510000228881836,17.510000228881836,0.0,14.70351505279541
2016-05-06,17.510000228881836,17.510000228881836,17.510000228881836,17.510000228881836,0.0,14.70351505279541
2016-05-09,17.510000228881836,17.510000228881836,17.510000228881836,17.510000228881836,0.0,14.70351505279541
2016-05-10,17.510000228881836,17.510000228881836,17.510000228881836,17.510000228881836,0.0,14.70351505279541
2016-05-11,17.510000228881836,17.510000228881836,17.510000228881836,17.510000228881836,0.0,14.70351505279541
2016-05-12,17.510000228881836,17.510000228881836,17.510000228881836,17.510000228881836,0.0,14.70351505279541
2016-05-13,17.510000228881836,17.510000228881836,17.510000228881836,17.510000228881836,0.0,14.70351505279541
2016-05-16,17.510000228881836,17.510000228881836,17.510000228881836,17.510000228881836,0.0,14.70351505279541
2016-05-17,17.510000228881836,17.510000228881836,17.510000228881836,17.510000228881836,0.0,14.70351505279541
2016-05-18,17.510000228881836,17.510000228881836,17.510000228881836,17.510000228881836,0.0,14.70351505279541
2016-05-19,17.510000228881836,17.510000228881836,17.510000228881836,17.510000228881836,0.0,14.70351505279541
2016-05-20,17.510000228881836,17.510000228881836,17.510000228881836,17.510000228881836,0.0,14.70351505279541
2016-05-23,17.510000228881836,17.510000228881836,17.510000228881836,17.510000228881836,0.0,14.70351505279541
2016-05-24,17.510000228881836,17.510000228881836,17.510000228881836,17.510000228881836,0.0,14.70351505279541
2016-05-25,17.510000228881836,17.510000228881836,17.510000228881836,17.510000228881836,0.0,14.70351505279541
2016-05-26,17.510000228881836,17.510000228881836,17.510000228881836,17.510000228881836,0.0,14.70351505279541
2016-05-27,17.510000228881836,17.510000228881836,17.510000228881836,17.510000228881836,0.0,14.70351505279541
2016-05-30,17.510000228881836,17.510000228881836,17.510000228881836,17.510000228881836,0.0,14.70351505279541
2016-05-31,17.510000228881836,17.510000228881836,17.510000228881836,17.510000228881836,0.0,14.70351505279541
2016-06-01,17.510000228881836,17.510000228881836,17.510000228881836,17.510000228881836,0.0,14.70351505279541
2016-06-02,17.510000228881836,17.510000228881836,17.510000228881836,17.510000228881836,0.0,14.70351505279541
2016-06-03,17.510000228881836,17.510000228881836,17.510000228881836,17.510000228881836,0.0,14.70351505279541
2016-06-06,17.510000228881836,17.510000228881836,17.510000228881836,17.510000228881836,0.0,14.70351505279541
2016-06-07,17.510000228881836,17.510000228881836,17.510000228881836,17.510000228881836,0.0,14.70351505279541
2016-06-08,17.510000228881836,17.510000228881836,17.510000228881836,17.510000228881836,0.0,14.70351505279541
2016-06-13,17.510000228881836,17.510000228881836,17.510000228881836,17.510000228881836,0.0,14.70351505279541
2016-06-14,15.579999923706055,15.579999923706055,15.579999923706055,15.579999923706055,877800.0,13.082852363586426
2016-06-15,14.020000457763672,14.020000457763672,14.020000457763672,14.020000457763672,9077600.0,11.772887229919434
2016-06-16,12.619999885559082,12.619999885559082,12.619999885559082,12.619999885559082,16105200.0,10.597278594970703
2016-06-17,11.920000076293945,11.350000381469727,11.420000076293945,11.539999961853027,337927523.0,9.767780303955078
2016-06-20,11.40999984741211,11.109999656677246,11.1899995803833,11.170000076293945,153256091.0,9.45460033416748
2016-06-21,11.4399995803833,11.149999618530273,11.260000228881836,11.34000015258789,128769215.0,9.598492622375488
2016-06-22,11.430000305175781,11.210000038146973,11.319999694824219,11.329999923706055,82832486.0,9.590028762817383
2016-06-23,11.380000114440918,11.119999885559082,11.329999923706055,11.15999984741211,73123261.0,9.446136474609375
2016-06-24,11.260000228881836,10.5600004196167,11.180000305175781,10.9399995803833,97907879.0,9.25992202758789
2016-06-27,11.199999809265137,10.850000381469727,10.850000381469727,11.170000076293945,70651427.0,9.45460033416748
2016-06-28,11.210000038146973,11.029999732971191,11.100000381469727,11.199999809265137,70464894.0,9.47999382019043
2016-06-29,12.319999694824219,11.210000038146973,11.329999923706055,12.100000381469727,211843377.0,10.241778373718262
2016-06-30,12.329999923706055,11.800000190734863,11.90999984741211,12.0,138070686.0,10.157135963439941
2016-07-01,12.1899995803833,11.8100004196167,12.0,11.859999656677246,79136056.0,10.038636207580566
2016-07-04,11.949999809265137,11.609999656677246,11.680000305175781,11.899999618530273,87155989.0,10.072493553161621
2016-07-05,11.949999809265137,11.729999542236328,11.90999984741211,11.800000190734863,81688819.0,9.987850189208984
2016-07-06,11.829999923706055,11.640000343322754,11.800000190734863,11.6899995803833,56485629.0,9.894742012023926
2016-07-07,11.930000305175781,11.630000114440918,11.779999732971191,11.710000038146973,72910053.0,9.911672592163086
2016-07-08,11.710000038146973,11.5,11.710000038146973,11.520000457763672,58738508.0,9.75085163116455
2016-07-11,11.569999694824219,11.270000457763672,11.510000228881836,11.279999732971191,72284794.0,9.547707557678223
2016-07-12,11.380000114440918,11.039999961853027,11.270000457763672,11.359999656677246,68918594.0,9.615421295166016
2016-07-13,12.079999923706055,11.300000190734863,11.359999656677246,11.859999656677246,136760309.0,10.038636207580566
2016-07-14,12.0,11.5600004196167,11.789999961853027,11.640000343322754,75142286.0,9.852421760559082
2016-07-15,11.670000076293945,11.479999542236328,11.600000381469727,11.520000457763672,45409328.0,9.75085163116455
2016-07-18,11.5,11.270000457763672,11.449999809265137,11.319999694824219,47830812.0,9.581564903259277
2016-07-19,11.630000114440918,11.3100004196167,11.329999923706055,11.579999923706055,52705839.0,9.801636695861816
2016-07-20,11.630000114440918,11.420000076293945,11.600000381469727,11.449999809265137,38058872.0,9.69159984588623
2016-07-21,11.699999809265137,11.40999984741211,11.489999771118164,11.479999542236328,54476123.0,9.71699333190918
2016-07-22,11.569999694824219,11.350000381469727,11.460000038146973,11.380000114440918,35301522.0,9.632349967956543
2016-07-25,11.430000305175781,11.300000190734863,11.350000381469727,11.380000114440918,33347605.0,9.632349967956543
2016-07-26,11.729999542236328,11.359999656677246,11.390000343322754,11.65999984741211,78133997.0,9.869351387023926
2016-07-27,11.760000228881836,10.970000267028809,11.699999809265137,11.380000114440918,86902656.0,9.632349967956543
2016-07-28,11.399999618530273,11.069999694824219,11.279999732971191,11.229999542236328,45039500.0,9.505386352539062
2016-07-29,11.350000381469727,11.119999885559082,11.229999542236328,11.25,33360307.0,9.52231502532959
2016-08-01,11.229999542236328,11.039999961853027,11.180000305175781,11.140000343322754,28995761.0,9.429208755493164
2016-08-02,11.180000305175781,11.079999923706055,11.149999618530273,11.149999618530273,24800139.0,9.437671661376953
2016-08-03,11.220000267028809,11.109999656677246,11.149999618530273,11.149999618530273,30815375.0,9.437671661376953
2016-08-04,11.279999732971191,11.0600004196167,11.170000076293945,11.260000228881836,44587093.0,9.530779838562012
2016-08-05,11.279999732971191,11.130000114440918,11.279999732971191,11.140000343322754,29764307.0,9.429208755493164
2016-08-08,11.380000114440918,11.0600004196167,11.149999618530273,11.25,41224758.0,9.52231502532959
2016-08-09,11.3100004196167,11.199999809265137,11.260000228881836,11.300000190734863,34633619.0,9.56463623046875
2016-08-10,11.34000015258789,11.199999809265137,11.34000015258789,11.210000038146973,29487733.0,9.488457679748535
2016-08-11,11.210000038146973,11.069999694824219,11.180000305175781,11.069999694824219,34426784.0,9.36995792388916
2016-08-12,11.3100004196167,11.069999694824219,11.109999656677246,11.300000190734863,48477052.0,9.56463623046875
2016-08-15,12.399999618530273,11.279999732971191,11.350000381469727,12.050000190734863,199298962.0,10.199457168579102
2016-08-16,12.59000015258789,12.119999885559082,12.119999885559082,12.220000267028809,178672090.0,10.343350410461426
2016-08-17,12.180000305175781,11.880000114440918,12.180000305175781,12.170000076293945,95309611.0,10.30102825164795
2016-08-18,12.859999656677246,12.100000381469727,12.130000114440918,12.489999771118164,158399191.0,10.571885108947754
2016-08-19,12.649999618530273,12.25,12.529999732971191,12.390000343322754,76006103.0,10.48724365234375
2016-08-22,12.399999618530273,12.050000190734863,12.3100004196167,12.0600004196167,58826709.0,10.207921981811523
2016-08-23,12.210000038146973,11.920000076293945,12.010000228881836,12.079999923706055,45305347.0,10.224849700927734
2016-08-24,12.140000343322754,11.850000381469727,12.079999923706055,11.890000343322754,47094107.0,10.064029693603516
2016-08-25,11.789999961853027,11.600000381469727,11.789999961853027,11.680000305175781,47271993.0,9.886279106140137
2016-08-26,11.84000015258789,11.699999809265137,11.710000038146973,11.739999771118164,32648025.0,9.937064170837402
2016-08-29,11.970000267028809,11.670000076293945,11.720000267028809,11.880000114440918,32256692.0,10.055564880371094
2016-08-30,11.970000267028809,11.710000038146973,11.880000114440918,11.960000038146973,28615070.0,10.123278617858887
2016-08-31,12.09000015258789,11.819999694824219,11.880000114440918,11.930000305175781,40843864.0,10.097886085510254
2016-09-01,12.029999732971191,11.699999809265137,11.90999984741211,11.720000267028809,34613212.0,9.920136451721191
2016-09-02,11.770000457763672,11.649999618530273,11.649999618530273,11.75,26375433.0,9.945528984069824
2016-09-05,11.8100004196167,11.630000114440918,11.760000228881836,11.670000076293945,25220464.0,9.877814292907715
2016-09-06,11.75,11.399999618530273,11.670000076293945,11.739999771118164,35317643.0,9.937064170837402
2016-09-07,11.779999732971191,11.600000381469727,11.699999809265137,11.640000343322754,33422004.0,9.852421760559082
2016-09-08,11.699999809265137,11.5600004196167,11.640000343322754,11.609999656677246,21587785.0,9.82702922821045
2016-09-09,11.640000343322754,11.460000038146973,11.619999885559082,11.470000267028809,25861498.0,9.70853042602539
2016-09-12,11.25,11.0600004196167,11.199999809265137,11.229999542236328,49318942.0,9.505386352539062
2016-09-13,11.270000457763672,11.119999885559082,11.220000267028809,11.1899995803833,24536583.0,9.471529960632324
2016-09-14,11.15999984741211,11.069999694824219,11.149999618530273,11.109999656677246,19130232.0,9.403815269470215
2016-09-19,11.210000038146973,11.079999923706055,11.100000381469727,11.15999984741211,14564732.0,9.446136474609375
2016-09-20,11.210000038146973,11.109999656677246,11.15999984741211,11.130000114440918,14353137.0,9.420743942260742
2016-09-21,11.1899995803833,11.119999885559082,11.130000114440918,11.180000305175781,13608870.0,9.463065147399902
2016-09-22,11.470000267028809,11.199999809265137,11.220000267028809,11.430000305175781,45935084.0,9.67467212677002
2016-09-23,11.449999809265137,11.220000267028809,11.40999984741211,11.220000267028809,22655540.0,9.49692153930664
2016-09-26,11.239999771118164,11.020000457763672,11.239999771118164,11.039999961853027,25922657.0,9.344564437866211
2016-09-27,11.140000343322754,11.010000228881836,11.039999961853027,11.140000343322754,15528383.0,9.429208755493164
2016-09-28,11.180000305175781,11.050000190734863,11.180000305175781,11.069999694824219,13925900.0,9.36995792388916
2016-09-29,11.119999885559082,11.039999961853027,11.050000190734863,11.069999694824219,15771403.0,9.36995792388916
2016-09-30,11.140000343322754,11.0600004196167,11.0600004196167,11.09000015258789,12561683.0,9.386886596679688
2016-10-10,11.170000076293945,11.020000457763672,11.119999885559082,11.15999984741211,28998386.0,9.446136474609375
2016-10-11,11.229999542236328,11.09000015258789,11.15999984741211,11.229999542236328,27249079.0,9.505386352539062
2016-10-12,11.34000015258789,11.15999984741211,11.1899995803833,11.239999771118164,24861628.0,9.513850212097168
2016-10-13,11.260000228881836,11.15999984741211,11.220000267028809,11.220000267028809,18942892.0,9.49692153930664
2016-10-14,11.220000267028809,11.079999923706055,11.220000267028809,11.130000114440918,20234940.0,9.420743942260742
2016-10-17,11.289999961853027,11.130000114440918,11.140000343322754,11.15999984741211,26475198.0,9.446136474609375
2016-10-18,11.289999961853027,11.119999885559082,11.149999618530273,11.260000228881836,32510098.0,9.530779838562012
2016-10-19,11.289999961853027,11.180000305175781,11.25,11.1899995803833,22319955.0,9.471529960632324
2016-10-20,11.25,11.170000076293945,11.199999809265137,11.220000267028809,17801466.0,9.49692153930664
2016-10-21,11.260000228881836,11.109999656677246,11.210000038146973,11.15999984741211,24738068.0,9.446136474609375
2016-10-24,11.430000305175781,11.140000343322754,11.199999809265137,11.289999961853027,44999368.0,9.556171417236328
2016-10-25,11.34000015258789,11.220000267028809,11.319999694824219,11.25,29047785.0,9.52231502532959
2016-10-26,11.289999961853027,11.180000305175781,11.239999771118164,11.199999809265137,23340119.0,9.47999382019043
2016-10-27,11.210000038146973,11.130000114440918,11.1899995803833,11.170000076293945,20544728.0,9.45460033416748
2016-10-28,11.210000038146973,11.109999656677246,11.170000076293945,11.119999885559082,18803958.0,9.41227912902832
2016-10-31,11.109999656677246,11.020000457763672,11.050000190734863,11.09000015258789,18847899.0,9.386886596679688
2016-11-01,11.130000114440918,11.050000190734863,11.09000015258789,11.119999885559082,20389571.0,9.41227912902832
2016-11-02,11.100000381469727,11.0,11.09000015258789,11.020000457763672,29523551.0,9.32763671875
2016-11-03,11.069999694824219,10.960000038146973,11.0,11.029999732971191,24953569.0,9.336100578308105
2016-11-04,11.25,11.0,11.010000228881836,11.109999656677246,38424275.0,9.403815269470215
2016-11-07,11.149999618530273,11.039999961853027,11.109999656677246,11.069999694824219,21269656.0,9.36995792388916
2016-11-08,11.119999885559082,11.050000190734863,11.100000381469727,11.079999923706055,19726975.0,9.378421783447266
2016-11-09,11.109999656677246,10.800000190734863,11.100000381469727,10.920000076293945,33728690.0,9.242993354797363
2016-11-10,11.0600004196167,10.989999771118164,11.0,11.039999961853027,22570435.0,9.344564437866211
2016-11-11,11.0600004196167,10.989999771118164,11.020000457763672,11.050000190734863,29247220.0,9.353028297424316
2016-11-14,11.140000343322754,11.0,11.039999961853027,11.100000381469727,30738570.0,9.395350456237793
2016-11-15,11.119999885559082,11.050000190734863,11.109999656677246,11.09000015258789,29574325.0,9.386886596679688
2016-11-16,11.25,11.079999923706055,11.100000381469727,11.210000038146973,41233669.0,9.488457679748535
2016-11-17,11.199999809265137,11.079999923706055,11.1899995803833,11.119999885559082,33968677.0,9.41227912902832
2016-11-18,11.220000267028809,11.100000381469727,11.130000114440918,11.119999885559082,24484549.0,9.41227912902832
2016-11-21,11.220000267028809,11.09000015258789,11.109999656677246,11.149999618530273,21441586.0,9.437671661376953
2016-11-22,11.180000305175781,11.119999885559082,11.170000076293945,11.170000076293945,27939407.0,9.45460033416748
2016-11-23,11.460000038146973,11.15999984741211,11.180000305175781,11.289999961853027,78468469.0,9.556171417236328
2016-11-24,11.3100004196167,11.180000305175781,11.279999732971191,11.229999542236328,43512426.0,9.505386352539062
2016-11-25,11.850000381469727,11.220000267028809,11.229999542236328,11.699999809265137,117469109.0,9.903207778930664
2016-11-28,11.930000305175781,11.5600004196167,11.720000267028809,11.619999885559082,89823223.0,9.835493087768555
2016-11-29,11.859999656677246,11.5600004196167,11.649999618530273,11.630000114440918,67528119.0,9.843957901000977
2016-11-30,11.880000114440918,11.640000343322754,11.649999618530273,11.8100004196167,72340262.0,9.99631404876709
2016-12-01,12.199999809265137,11.6899995803833,11.800000190734863,11.880000114440918,102423035.0,10.055564880371094
2016-12-02,12.180000305175781,11.800000190734863,11.930000305175781,12.109999656677246,123658160.0,10.250243186950684
2016-12-05,12.050000190734863,11.640000343322754,11.899999618530273,11.739999771118164,76271969.0,9.937064170837402
2016-12-06,11.800000190734863,11.430000305175781,11.75,11.520000457763672,52600518.0,9.75085163116455
2016-12-07,11.65999984741211,11.449999809265137,11.520000457763672,11.609999656677246,32832978.0,9.82702922821045
2016-12-08,11.640000343322754,11.430000305175781,11.59000015258789,11.4399995803833,34000205.0,9.683135986328125
2016-12-09,11.479999542236328,11.270000457763672,11.399999618530273,11.300000190734863,39403752.0,9.56463623046875
2016-12-12,11.34000015258789,10.899999618530273,11.319999694824219,10.979999542236328,66032471.0,9.293778419494629
2016-12-13,11.3100004196167,10.880000114440918,10.9399995803833,11.130000114440918,35851098.0,9.420743942260742
2016-12-14,11.180000305175781,11.0,11.109999656677246,11.0600004196167,24475497.0,9.361493110656738
2016-12-15,11.229999542236328,11.039999961853027,11.0600004196167,11.119999885559082,24394018.0,9.41227912902832
2016-12-16,11.210000038146973,11.079999923706055,11.119999885559082,11.130000114440918,18227704.0,9.420743942260742
2016-12-19,11.149999618530273,11.079999923706055,11.130000114440918,11.100000381469727,15281942.0,9.395350456237793
2016-12-20,11.100000381469727,11.0,11.09000015258789,11.020000457763672,22575493.0,9.32763671875
2016-12-21,11.119999885559082,11.039999961853027,11.039999961853027,11.09000015258789,15021243.0,9.386886596679688
2016-12-22,11.09000015258789,10.989999771118164,11.079999923706055,11.020000457763672,18181822.0,9.32763671875
2016-12-23,11.020000457763672,10.800000190734863,11.020000457763672,10.84000015258789,34085462.0,9.17527961730957
2016-12-26,10.819999694824219,10.600000381469727,10.770000457763672,10.760000228881836,22120012.0,9.107565879821777
2016-12-27,10.829999923706055,10.729999542236328,10.770000457763672,10.760000228881836,12645411.0,9.107565879821777
2016-12-28,10.770000457763672,10.630000114440918,10.760000228881836,10.649999618530273,14001889.0,9.014456748962402
2016-12-29,10.6899995803833,10.569999694824219,10.649999618530273,10.619999885559082,15133439.0,8.989066123962402
2016-12-30,10.710000038146973,10.600000381469727,10.600000381469727,10.699999809265137,12575457.0,9.056778907775879
2017-01-03,10.800000190734863,10.680000305175781,10.710000038146973,10.779999732971191,17576064.0,9.124494552612305
2017-01-04,10.819999694824219,10.720000267028809,10.75,10.800000190734863,14556949.0,9.141422271728516
2017-01-05,10.890000343322754,10.800000190734863,10.829999923706055,10.8100004196167,14859102.0,9.149887084960938
2017-01-06,10.819999694824219,10.6899995803833,10.8100004196167,10.699999809265137,16312859.0,9.056778907775879
2017-01-09,10.779999732971191,10.65999984741211,10.699999809265137,10.739999771118164,13444409.0,9.090638160705566
2017-01-10,10.770000457763672,10.699999809265137,10.720000267028809,10.729999542236328,14254390.0,9.082172393798828
2017-01-11,10.739999771118164,10.59000015258789,10.720000267028809,10.59000015258789,16869282.0,8.963672637939453
2017-01-12,10.670000076293945,10.479999542236328,10.609999656677246,10.510000228881836,17288321.0,8.895957946777344
2017-01-13,10.569999694824219,10.329999923706055,10.520000457763672,10.489999771118164,23191348.0,8.879029273986816
2017-01-16,10.680000305175781,10.220000267028809,10.449999809265137,10.640000343322754,36997788.0,9.005993843078613
2017-01-17,10.59000015258789,10.380000114440918,10.569999694824219,10.550000190734863,12072496.0,8.929816246032715
2017-01-18,10.550000190734863,10.460000038146973,10.489999771118164,10.489999771118164,8196909.0,8.879029273986816
2017-01-19,10.479999542236328,10.369999885559082,10.470000267028809,10.390000343322754,10929588.0,8.794387817382812
2017-01-20,10.5,10.380000114440918,10.390000343322754,10.460000038146973,10363438.0,8.853635787963867
2017-01-23,10.579999923706055,10.460000038146973,10.470000267028809,10.510000228881836,12773224.0,8.895957946777344
2017-01-24,10.539999961853027,10.460000038146973,10.520000457763672,10.479999542236328,10267826.0,8.870565414428711
2017-01-25,10.539999961853027,10.430000305175781,10.479999542236328,10.520000457763672,10741171.0,8.904422760009766
2017-01-26,10.640000343322754,10.520000457763672,10.520000457763672,10.609999656677246,13016617.0,8.980600357055664
2017-02-03,10.640000343322754,10.479999542236328,10.640000343322754,10.529999732971191,10618997.0,8.912885665893555
2017-02-06,10.579999923706055,10.5,10.550000190734863,10.5600004196167,8946131.0,8.93828010559082
2017-02-07,10.600000381469727,10.529999732971191,10.539999961853027,10.579999923706055,8719206.0,8.955207824707031
2017-02-08,10.600000381469727,10.479999542236328,10.5600004196167,10.579999923706055,10932883.0,8.955207824707031
2017-02-09,10.859999656677246,10.569999694824219,10.600000381469727,10.8100004196167,33456665.0,9.149887084960938
2017-02-10,10.949999809265137,10.760000228881836,10.789999961853027,10.829999923706055,24693507.0,9.166815757751465
2017-02-13,11.09000015258789,10.829999923706055,10.859999656677246,10.9399995803833,27996918.0,9.25992202758789
2017-02-14,10.970000267028809,10.829999923706055,10.899999618530273,10.890000343322754,17633389.0,9.21760082244873
2017-02-15,10.989999771118164,10.760000228881836,10.880000114440918,10.800000190734863,17255033.0,9.141422271728516
2017-02-16,10.949999809265137,10.770000457763672,10.779999732971191,10.899999618530273,16375879.0,9.226065635681152
2017-02-17,10.970000267028809,10.8100004196167,10.890000343322754,10.829999923706055,15221337.0,9.166815757751465
2017-02-20,11.270000457763672,10.829999923706055,10.829999923706055,11.220000267028809,46134331.0,9.49692153930664
2017-02-21,11.350000381469727,11.170000076293945,11.239999771118164,11.199999809265137,39352075.0,9.47999382019043
2017-02-22,11.470000267028809,11.15999984741211,11.229999542236328,11.369999885559082,38548832.0,9.623886108398438
2017-02-23,11.329999923706055,11.149999618530273,11.329999923706055,11.1899995803833,25520265.0,9.471529960632324
2017-02-24,11.210000038146973,11.09000015258789,11.210000038146973,11.170000076293945,16786907.0,9.45460033416748
2017-02-27,11.220000267028809,11.020000457763672,11.119999885559082,11.0600004196167,18140124.0,9.361493110656738
2017-02-28,11.15999984741211,11.039999961853027,11.050000190734863,11.140000343322754,14876683.0,9.429208755493164
2017-03-01,11.170000076293945,11.069999694824219,11.130000114440918,11.079999923706055,15822675.0,9.378421783447266
2017-03-02,11.119999885559082,10.880000114440918,11.119999885559082,10.890000343322754,25208920.0,9.21760082244873
2017-03-03,11.010000228881836,10.819999694824219,10.859999656677246,10.90999984741211,21904432.0,9.234529495239258
2017-03-06,11.050000190734863,10.850000381469727,10.869999885559082,10.970000267028809,13188571.0,9.28531551361084
2017-03-07,10.979999542236328,10.899999618530273,10.970000267028809,10.930000305175781,9774080.0,9.251458168029785
2017-03-08,10.930000305175781,10.850000381469727,10.90999984741211,10.859999656677246,11181345.0,9.192207336425781
2017-03-09,10.869999885559082,10.720000267028809,10.850000381469727,10.789999961853027,14819391.0,9.13295841217041
2017-03-10,10.819999694824219,10.720000267028809,10.770000457763672,10.729999542236328,9136131.0,9.082172393798828
2017-03-13,10.899999618530273,10.649999618530273,10.739999771118164,10.890000343322754,18532740.0,9.21760082244873
2017-03-14,11.0,10.850000381469727,10.880000114440918,10.920000076293945,21590833.0,9.242993354797363
2017-03-15,10.90999984741211,10.8100004196167,10.899999618530273,10.899999618530273,10245388.0,9.226065635681152
2017-03-16,11.09000015258789,10.850000381469727,10.869999885559082,10.989999771118164,17559247.0,9.30224323272705
2017-03-17,11.020000457763672,10.819999694824219,10.989999771118164,10.869999885559082,15273842.0,9.200672149658203
2017-03-20,10.920000076293945,10.779999732971191,10.869999885559082,10.819999694824219,10920283.0,9.158350944519043
2017-03-21,10.989999771118164,10.789999961853027,10.800000190734863,10.899999618530273,16228817.0,9.226065635681152
2017-03-22,11.149999618530273,10.819999694824219,10.859999656677246,11.119999885559082,39582679.0,9.41227912902832
2017-03-23,11.15999984741211,10.930000305175781,11.149999618530273,11.039999961853027,19060553.0,9.344564437866211
2017-03-24,11.329999923706055,10.979999542236328,11.020000457763672,11.279999732971191,40389597.0,9.547707557678223
2017-03-27,11.470000267028809,11.1899995803833,11.300000190734863,11.220000267028809,39603108.0,9.49692153930664
2017-03-28,11.25,11.0600004196167,11.229999542236328,11.079999923706055,19749381.0,9.378421783447266
2017-03-29,11.260000228881836,11.029999732971191,11.100000381469727,11.119999885559082,22994887.0,9.41227912902832
2017-03-30,11.449999809265137,11.0600004196167,11.0600004196167,11.149999618530273,49982671.0,9.437671661376953
2017-03-31,11.1899995803833,10.859999656677246,11.149999618530273,10.970000267028809,31858527.0,9.28531551361084
2017-04-05,11.170000076293945,10.960000038146973,11.0,11.130000114440918,19520050.0,9.420743942260742
2017-04-06,11.25,11.119999885559082,11.130000114440918,11.199999809265137,24627795.0,9.47999382019043
2017-04-07,11.369999885559082,11.229999542236328,11.270000457763672,11.300000190734863,34144097.0,9.56463623046875
2017-04-10,11.449999809265137,11.1899995803833,11.300000190734863,11.369999885559082,34576922.0,9.623886108398438
2017-04-11,11.789999961853027,11.3100004196167,11.5,11.670000076293945,60187781.0,9.877814292907715
2017-04-12,11.979999542236328,11.529999732971191,11.630000114440918,11.800000190734863,68492262.0,9.987850189208984
2017-04-13,11.90999984741211,11.640000343322754,11.680000305175781,11.6899995803833,36838407.0,9.894742012023926
2017-04-14,11.739999771118164,11.430000305175781,11.65999984741211,11.510000228881836,34226622.0,9.742386817932129
2017-04-17,11.640000343322754,11.390000343322754,11.510000228881836,11.529999732971191,27241886.0,9.75931453704834
2017-04-18,12.149999618530273,11.539999961853027,11.550000190734863,11.949999809265137,83805277.0,10.114814758300781
2017-04-19,12.15999984741211,11.779999732971191,11.920000076293945,11.970000267028809,73544473.0,10.131743431091309
2017-04-20,12.09000015258789,11.859999656677246,11.90999984741211,12.050000190734863,43226063.0,10.199457168579102
2017-04-21,12.460000038146973,12.0,12.09000015258789,12.25,67423688.0,10.368742942810059
2017-04-24,12.210000038146973,11.770000457763672,12.199999809265137,12.109999656677246,52789176.0,10.250243186950684
2017-04-25,12.09000015258789,11.630000114440918,12.09000015258789,11.710000038146973,40576196.0,9.911672592163086
2017-04-26,12.289999961853027,11.579999923706055,11.65999984741211,12.260000228881836,58858258.0,10.377206802368164
2017-04-27,12.270000457763672,11.930000305175781,12.15999984741211,12.170000076293945,47531417.0,10.30102825164795
2017-04-28,12.449999809265137,12.029999732971191,12.100000381469727,12.140000343322754,44458192.0,10.275634765625
2017-05-02,12.020000457763672,11.75,12.010000228881836,11.819999694824219,45190022.0,10.004778861999512
2017-05-03,11.960000038146973,11.720000267028809,11.800000190734863,11.899999618530273,29448013.0,10.072493553161621
2017-05-04,11.930000305175781,11.630000114440918,11.869999885559082,11.65999984741211,32237562.0,9.869351387023926
2017-05-05,11.720000267028809,11.430000305175781,11.579999923706055,11.699999809265137,34315253.0,9.903207778930664
2017-05-08,11.789999961853027,11.329999923706055,11.649999618530273,11.770000457763672,45745370.0,9.962457656860352
2017-05-09,11.720000267028809,11.529999732971191,11.619999885559082,11.579999923706055,21123761.0,9.801636695861816
2017-05-10,11.630000114440918,11.300000190734863,11.600000381469727,11.329999923706055,29054536.0,9.590028762817383
2017-05-11,11.479999542236328,11.109999656677246,11.329999923706055,11.4399995803833,31523266.0,9.683135986328125
2017-05-12,11.569999694824219,11.350000381469727,11.350000381469727,11.420000076293945,18898862.0,9.666207313537598
2017-05-15,11.520000457763672,11.369999885559082,11.470000267028809,11.489999771118164,17313754.0,9.725458145141602
2017-05-16,11.640000343322754,11.319999694824219,11.420000076293945,11.630000114440918,25365693.0,9.843957901000977
2017-05-17,11.710000038146973,11.529999732971191,11.600000381469727,11.600000381469727,22861894.0,9.818565368652344
2017-05-18,11.619999885559082,11.449999809265137,11.510000228881836,11.600000381469727,15690316.0,9.818565368652344
2017-05-19,11.65999984741211,11.460000038146973,11.5600004196167,11.539999961853027,14935180.0,9.767780303955078
2017-05-22,11.569999694824219,11.1899995803833,11.569999694824219,11.420000076293945,30898516.0,9.666207313537598
2017-05-23,11.539999961853027,11.180000305175781,11.329999923706055,11.479999542236328,33695013.0,9.71699333190918
2017-05-24,11.5,11.260000228881836,11.390000343322754,11.489999771118164,15583503.0,9.725458145141602
2017-05-25,11.75,11.380000114440918,11.4399995803833,11.6899995803833,29111345.0,9.894742012023926
2017-05-26,11.850000381469727,11.65999984741211,11.6899995803833,11.680000305175781,19123340.0,9.886279106140137
2017-05-31,11.869999885559082,11.569999694824219,11.819999694824219,11.579999923706055,18826535.0,9.801636695861816
2017-06-01,11.569999694824219,11.319999694824219,11.520000457763672,11.350000381469727,20149817.0,9.606958389282227
2017-06-02,11.489999771118164,11.25,11.270000457763672,11.380000114440918,15013093.0,9.632349967956543
2017-06-05,11.470000267028809,11.289999961853027,11.390000343322754,11.369999885559082,12677442.0,9.623886108398438
2017-06-06,11.380000114440918,11.289999961853027,11.319999694824219,11.34000015258789,12272134.0,9.598492622375488
2017-06-07,11.520000457763672,11.329999923706055,11.350000381469727,11.479999542236328,30337331.0,9.71699333190918
2017-06-08,11.729999542236328,11.479999542236328,11.479999542236328,11.65999984741211,37050648.0,9.869351387023926
2017-06-09,11.739999771118164,11.5600004196167,11.640000343322754,11.699999809265137,27855340.0,9.903207778930664
2017-06-12,11.930000305175781,11.649999618530273,11.699999809265137,11.699999809265137,27144914.0,9.903207778930664
2017-06-13,11.84000015258789,11.649999618530273,11.75,11.819999694824219,22185950.0,10.004778861999512
2017-06-14,11.850000381469727,11.670000076293945,11.8100004196167,11.739999771118164,19183955.0,9.937064170837402
2017-06-15,11.800000190734863,11.619999885559082,11.65999984741211,11.699999809265137,14893343.0,9.903207778930664
2017-06-16,11.979999542236328,11.65999984741211,11.699999809265137,11.90999984741211,34182171.0,10.080957412719727
2017-06-19,11.90999984741211,11.90999984741211,11.90999984741211,11.90999984741211,0.0,10.080957412719727
2017-06-20,12.15999984741211,11.869999885559082,11.899999618530273,12.039999961853027,37322930.0,10.190993309020996
2017-06-21,12.170000076293945,11.989999771118164,12.0,12.130000114440918,27128740.0,10.267171859741211
2017-06-22,12.4399995803833,12.050000190734863,12.119999885559082,12.180000305175781,54160130.0,10.309493064880371
2017-06-23,12.25,12.010000228881836,12.119999885559082,12.25,26207492.0,10.368742942810059
2017-06-26,12.75,12.239999771118164,12.25,12.739999771118164,63873693.0,10.783493041992188
2017-06-27,13.079999923706055,12.630000114440918,12.720000267028809,12.670000076293945,59310941.0,10.7242431640625
2017-06-28,13.050000190734863,12.630000114440918,12.75,12.779999732971191,42276307.0,10.817349433898926
2017-06-29,13.029999732971191,12.680000305175781,12.800000190734863,12.9399995803833,29953871.0,10.952777862548828
2017-06-30,13.09000015258789,12.670000076293945,12.899999618530273,12.930000305175781,34327736.0,10.944314002990723
2017-07-03,12.970000267028809,12.770000457763672,12.84000015258789,12.84000015258789,31376607.0,10.868135452270508
2017-07-04,12.84000015258789,12.399999618530273,12.770000457763672,12.470000267028809,42506371.0,10.554957389831543
2017-07-05,12.720000267028809,12.449999809265137,12.489999771118164,12.680000305175781,26072845.0,10.732707023620605
2017-07-06,12.920000076293945,12.479999542236328,12.710000038146973,12.75,39864453.0,10.79195785522461
2017-07-07,12.869999885559082,12.630000114440918,12.739999771118164,12.8100004196167,26227874.0,10.842742919921875
2017-07-10,13.579999923706055,12.829999923706055,12.869999885559082,13.210000038146973,72355961.0,11.181313514709473
2017-07-11,13.319999694824219,13.09000015258789,13.140000343322754,13.149999618530273,28593823.0,11.130528450012207
2017-07-12,13.229999542236328,13.039999961853027,13.079999923706055,13.210000038146973,28495066.0,11.181313514709473
2017-07-13,13.40999984741211,12.600000381469727,13.229999542236328,12.75,82986117.0,10.79195785522461
2017-07-14,12.8100004196167,12.539999961853027,12.670000076293945,12.770000457763672,34978261.0,10.80888557434082
2017-07-17,12.789999961853027,11.930000305175781,12.710000038146973,12.3100004196167,42889767.0,10.41952896118164
2017-07-18,12.569999694824219,12.260000228881836,12.300000190734863,12.470000267028809,17807151.0,10.554957389831543
2017-07-19,12.680000305175781,12.359999656677246,12.479999542236328,12.670000076293945,35250994.0,10.7242431640625
2017-07-20,12.960000038146973,12.710000038146973,12.75,12.880000114440918,29925125.0,10.901992797851562
2017-07-21,13.5,12.90999984741211,12.90999984741211,13.350000381469727,57586231.0,11.299814224243164
2017-07-24,13.960000038146973,13.210000038146973,13.5,13.239999771118164,93486556.0,11.206706047058105
2017-07-25,12.899999618530273,12.569999694824219,12.899999618530273,12.789999961853027,39724304.0,11.163066864013672
2017-07-26,13.34000015258789,12.720000267028809,12.819999694824219,13.130000114440918,63162265.0,11.459817886352539
2017-07-27,13.130000114440918,12.6899995803833,13.130000114440918,12.789999961853027,48239941.0,11.163066864013672
2017-07-28,12.949999809265137,12.699999809265137,12.800000190734863,12.800000190734863,22724267.0,11.171794891357422
2017-07-31,13.279999732971191,12.680000305175781,12.890000343322754,13.180000305175781,52796046.0,11.503457069396973
2017-08-01,13.479999542236328,13.029999732971191,13.1899995803833,13.069999694824219,44336611.0,11.407450675964355
2017-08-02,13.359999656677246,13.0,13.100000381469727,13.3100004196167,50510800.0,11.616921424865723
2017-08-03,13.729999542236328,13.229999542236328,13.34000015258789,13.65999984741211,76111092.0,11.92240047454834
2017-08-04,13.789999961853027,13.3100004196167,13.600000381469727,13.34000015258789,66793103.0,11.643104553222656
2017-08-07,13.350000381469727,13.109999656677246,13.25,13.180000305175781,40520860.0,11.503457069396973
2017-08-08,13.4399995803833,13.0,13.210000038146973,13.100000381469727,37674311.0,11.433633804321289
2017-08-09,13.100000381469727,12.609999656677246,13.100000381469727,12.770000457763672,59876668.0,11.145611763000488
2017-08-10,12.960000038146973,12.579999923706055,12.819999694824219,12.850000381469727,31179455.0,11.215435028076172
2017-08-11,12.789999961853027,12.449999809265137,12.699999809265137,12.59000015258789,34985049.0,10.988508224487305
2017-08-14,12.760000228881836,12.520000457763672,12.520000457763672,12.720000267028809,23192492.0,11.101971626281738
2017-08-15,12.829999923706055,12.569999694824219,12.75,12.6899995803833,18763569.0,11.075787544250488
2017-08-16,12.739999771118164,12.520000457763672,12.6899995803833,12.579999923706055,20124282.0,10.979780197143555
2017-08-17,12.960000038146973,12.529999732971191,12.579999923706055,12.850000381469727,37170121.0,11.215435028076172
2017-08-18,12.930000305175781,12.65999984741211,12.75,12.84000015258789,26975251.0,11.206707000732422
2017-08-21,12.960000038146973,12.619999885559082,12.850000381469727,12.800000190734863,28125380.0,11.171794891357422
2017-08-22,12.949999809265137,12.65999984741211,12.800000190734863,12.890000343322754,32505463.0,11.250347137451172
2017-08-23,12.949999809265137,12.619999885559082,12.930000305175781,12.630000114440918,31707758.0,11.023420333862305
2017-08-24,12.609999656677246,12.25,12.579999923706055,12.460000038146973,35875898.0,10.875043869018555
2017-08-25,12.619999885559082,12.3100004196167,12.399999618530273,12.510000228881836,21383654.0,10.918684005737305
2017-08-28,12.720000267028809,12.470000267028809,12.5600004196167,12.649999618530273,32954787.0,11.040874481201172
2017-08-29,13.289999961853027,12.680000305175781,12.6899995803833,13.199999809265137,90290235.0,11.520913124084473
2017-08-30,13.210000038146973,12.819999694824219,13.210000038146973,12.880000114440918,69919965.0,11.241619110107422
2017-08-31,12.9399995803833,12.720000267028809,12.880000114440918,12.84000015258789,31510296.0,11.206707000732422
2017-09-01,12.9399995803833,12.569999694824219,12.920000076293945,12.609999656677246,50575132.0,11.005963325500488
2017-09-04,12.6899995803833,12.260000228881836,12.640000343322754,12.300000190734863,63334929.0,10.735396385192871
2017-09-05,12.399999618530273,12.260000228881836,12.3100004196167,12.300000190734863,25499993.0,10.735396385192871
2017-09-06,12.3100004196167,12.069999694824219,12.3100004196167,12.170000076293945,30129489.0,10.621932983398438
2017-09-07,12.289999961853027,12.140000343322754,12.170000076293945,12.170000076293945,19951692.0,10.621932983398438
2017-09-08,12.239999771118164,12.100000381469727,12.15999984741211,12.119999885559082,15878008.0,10.578292846679688
2017-09-11,12.239999771118164,12.100000381469727,12.109999656677246,12.140000343322754,22067162.0,10.595748901367188
2017-09-12,12.15999984741211,11.850000381469727,12.149999618530273,11.890000343322754,41675167.0,10.377551078796387
2017-09-13,11.979999542236328,11.850000381469727,11.890000343322754,11.90999984741211,15582089.0,10.39500617980957
2017-09-14,12.130000114440918,11.920000076293945,11.949999809265137,12.0600004196167,25935981.0,10.525925636291504
2017-09-15,12.149999618530273,12.039999961853027,12.0600004196167,12.050000190734863,18491830.0,10.517197608947754
2017-09-18,12.229999542236328,12.020000457763672,12.050000190734863,12.15999984741211,20367647.0,10.613204956054688
2017-09-19,12.220000267028809,12.100000381469727,12.1899995803833,12.180000305175781,20920652.0,10.630661964416504
2017-09-20,12.1899995803833,11.890000343322754,12.119999885559082,11.9399995803833,28934575.0,10.42119026184082
2017-09-21,11.949999809265137,11.720000267028809,11.9399995803833,11.760000228881836,20863150.0,10.264086723327637
2017-09-22,11.850000381469727,11.569999694824219,11.729999542236328,11.8100004196167,23671072.0,10.307726860046387
2017-09-25,11.789999961853027,11.470000267028809,11.760000228881836,11.75,27263217.0,10.255358695983887
2017-09-26,11.779999732971191,11.630000114440918,11.649999618530273,11.699999809265137,9619061.0,10.211719512939453
2017-09-27,11.770000457763672,11.569999694824219,11.699999809265137,11.609999656677246,14210581.0,10.133166313171387
2017-09-28,11.640000343322754,11.529999732971191,11.609999656677246,11.579999923706055,12839434.0,10.10698413848877
2017-09-29,11.720000267028809,11.579999923706055,11.579999923706055,11.649999618530273,13747755.0,10.168078422546387
2017-10-09,11.880000114440918,11.680000305175781,11.859999656677246,11.75,17556211.0,10.255358695983887
2017-10-10,12.069999694824219,11.800000190734863,11.850000381469727,12.050000190734863,31000468.0,10.517197608947754
2017-10-11,12.069999694824219,11.920000076293945,12.0,11.9399995803833,15755325.0,10.42119026184082
2017-10-12,12.010000228881836,11.779999732971191,11.949999809265137,11.819999694824219,15002613.0,10.31645393371582
2017-10-13,11.899999618530273,11.739999771118164,11.819999694824219,11.869999885559082,11243094.0,10.360095024108887
2017-10-16,11.930000305175781,11.600000381469727,11.890000343322754,11.65999984741211,19276637.0,10.176807403564453
2017-10-17,11.819999694824219,11.649999618530273,11.670000076293945,11.710000038146973,9443270.0,10.220447540283203
2017-10-18,11.859999656677246,11.699999809265137,11.720000267028809,11.8100004196167,14288048.0,10.307726860046387
2017-10-19,11.920000076293945,11.729999542236328,11.800000190734863,11.890000343322754,17055506.0,10.377551078796387
2017-10-20,12.079999923706055,11.920000076293945,11.949999809265137,12.0,20132528.0,10.473557472229004
2017-10-23,12.029999732971191,11.890000343322754,11.989999771118164,12.0,14026288.0,10.473557472229004
2017-10-24,12.109999656677246,11.930000305175781,11.989999771118164,12.100000381469727,20957007.0,10.560837745666504
2017-10-25,12.15999984741211,12.029999732971191,12.0600004196167,12.109999656677246,18954161.0,10.569565773010254
2017-10-26,12.130000114440918,11.9399995803833,12.130000114440918,12.029999732971191,16075151.0,10.49974250793457
2017-10-27,12.0,11.8100004196167,12.0,11.819999694824219,16690385.0,10.31645393371582
2017-10-30,11.859999656677246,11.489999771118164,11.819999694824219,11.649999618530273,21190852.0,10.168078422546387
2017-10-31,11.770000457763672,11.5600004196167,11.65999984741211,11.729999542236328,12601400.0,10.237902641296387
2017-11-01,11.930000305175781,11.680000305175781,11.729999542236328,11.880000114440918,13957489.0,10.368823051452637
2017-11-02,11.930000305175781,11.680000305175781,11.850000381469727,11.760000228881836,17100171.0,10.264086723327637
2017-11-03,12.0,11.65999984741211,11.930000305175781,11.800000190734863,15629645.0,10.298998832702637
2017-11-06,11.779999732971191,11.520000457763672,11.710000038146973,11.630000114440918,17308673.0,10.150623321533203
2017-11-07,11.920000076293945,11.600000381469727,11.670000076293945,11.869999885559082,20823352.0,10.360095024108887
2017-11-08,12.210000038146973,11.729999542236328,11.859999656677246,12.0,45891504.0,10.473557472229004
2017-11-09,11.989999771118164,11.789999961853027,11.920000076293945,11.829999923706055,24825257.0,10.32518196105957
2017-11-10,11.789999961853027,11.65999984741211,11.770000457763672,11.6899995803833,17469057.0,10.202990531921387
2017-11-13,11.729999542236328,11.600000381469727,11.670000076293945,11.630000114440918,17963810.0,10.150623321533203
2017-11-14,11.680000305175781,11.5,11.59000015258789,11.609999656677246,16814496.0,10.133166313171387
2017-11-15,11.609999656677246,11.210000038146973,11.609999656677246,11.319999694824219,25695341.0,9.88005542755127
2017-11-16,11.359999656677246,11.199999809265137,11.270000457763672,11.229999542236328,13888200.0,9.801504135131836
2017-11-17,11.59000015258789,11.069999694824219,11.199999809265137,11.539999961853027,33113796.0,10.07207202911377
2017-11-20,11.470000267028809,11.260000228881836,11.399999618530273,11.390000343322754,11488919.0,9.941152572631836
2017-11-21,11.779999732971191,11.460000038146973,11.460000038146973,11.760000228881836,32355948.0,10.264086723327637
2017-11-22,11.869999885559082,11.680000305175781,11.779999732971191,11.779999732971191,15488160.0,10.281542778015137
2017-11-23,11.899999618530273,11.399999618530273,11.779999732971191,11.59000015258789,16790623.0,10.11571216583252
2017-11-24,11.979999542236328,11.600000381469727,11.600000381469727,11.84000015258789,30719360.0,10.33390998840332
2017-11-27,12.010000228881836,11.779999732971191,11.84000015258789,11.84000015258789,25991756.0,10.33390998840332
2017-11-28,11.869999885559082,11.729999542236328,11.8100004196167,11.770000457763672,11573556.0,10.272814750671387
2017-11-29,11.789999961853027,11.319999694824219,11.75,11.5600004196167,30457299.0,10.08952808380127
2017-11-30,11.649999618530273,11.399999618530273,11.5,11.520000457763672,14919500.0,10.05461597442627
2017-12-01,11.550000190734863,11.380000114440918,11.489999771118164,11.520000457763672,13296927.0,10.05461597442627
2017-12-04,11.489999771118164,11.210000038146973,11.479999542236328,11.289999961853027,20578561.0,9.853872299194336
2017-12-05,11.430000305175781,11.119999885559082,11.300000190734863,11.170000076293945,14091269.0,9.749136924743652
2017-12-06,11.199999809265137,10.9399995803833,11.149999618530273,11.119999885559082,15677045.0,9.705496788024902
2017-12-07,11.119999885559082,10.979999542236328,11.050000190734863,11.0,8339712.0,9.600761413574219
2017-12-08,11.069999694824219,10.979999542236328,11.050000190734863,11.029999732971191,8027995.0,9.626945495605469
2017-12-11,11.180000305175781,11.020000457763672,11.050000190734863,11.140000343322754,9400978.0,9.722952842712402
2017-12-12,11.119999885559082,10.829999923706055,11.119999885559082,10.850000381469727,18233960.0,9.469841957092285
2017-12-13,10.90999984741211,10.779999732971191,10.819999694824219,10.869999885559082,8757568.0,9.487298011779785
2017-12-14,10.859999656677246,10.729999542236328,10.829999923706055,10.739999771118164,8006696.0,9.373834609985352
2017-12-15,10.779999732971191,10.6899995803833,10.710000038146973,10.699999809265137,4876438.0,9.338922500610352
2017-12-18,10.760000228881836,10.670000076293945,10.739999771118164,10.739999771118164,6382356.0,9.373834609985352
2017-12-19,10.850000381469727,10.65999984741211,10.739999771118164,10.819999694824219,8190817.0,9.443658828735352
2017-12-20,10.84000015258789,10.630000114440918,10.779999732971191,10.630000114440918,6661815.0,9.277826309204102
2017-12-21,10.670000076293945,10.300000190734863,10.65999984741211,10.5,14228950.0,9.164362907409668
2017-12-22,10.670000076293945,10.430000305175781,10.470000267028809,10.510000228881836,10024099.0,9.173091888427734
2017-12-25,10.899999618530273,10.520000457763672,10.539999961853027,10.720000267028809,17723325.0,9.356378555297852
2017-12-26,10.949999809265137,10.699999809265137,10.729999542236328,10.869999885559082,11117328.0,9.487298011779785
2017-12-27,10.9399995803833,10.789999961853027,10.859999656677246,10.819999694824219,8917150.0,9.443658828735352
2017-12-28,10.970000267028809,10.8100004196167,10.829999923706055,10.859999656677246,8918021.0,9.478569984436035
2017-12-29,11.170000076293945,10.829999923706055,10.84000015258789,11.119999885559082,20819916.0,9.705496788024902
2018-01-02,11.460000038146973,11.079999923706055,11.119999885559082,11.449999809265137,23844973.0,9.993518829345703
2018-01-03,11.510000228881836,11.3100004196167,11.449999809265137,11.399999618530273,14726082.0,9.94987964630127
2018-01-04,11.5600004196167,11.369999885559082,11.369999885559082,11.5,16993807.0,10.03715991973877
2018-01-05,11.890000343322754,11.449999809265137,11.5,11.630000114440918,30882559.0,10.150623321533203
2018-01-08,12.0600004196167,11.65999984741211,11.670000076293945,11.789999961853027,38120462.0,10.290270805358887
2018-01-09,11.90999984741211,11.710000038146973,11.720000267028809,11.739999771118164,15473404.0,10.246631622314453
2018-01-10,11.859999656677246,11.520000457763672,11.850000381469727,11.59000015258789,14968131.0,10.11571216583252
2018-01-11,11.819999694824219,11.539999961853027,11.670000076293945,11.789999961853027,16029255.0,10.290270805358887
2018-01-12,11.930000305175781,11.6899995803833,11.739999771118164,11.859999656677246,19156864.0,10.351366996765137
2018-01-15,11.859999656677246,11.529999732971191,11.859999656677246,11.550000190734863,18573927.0,10.08080005645752
2018-01-16,11.970000267028809,11.4399995803833,11.460000038146973,11.890000343322754,24933877.0,10.377551078796387
2018-01-17,12.050000190734863,11.739999771118164,11.899999618530273,12.029999732971191,31100665.0,10.49974250793457
2018-01-18,12.1899995803833,11.920000076293945,12.029999732971191,11.970000267028809,25017077.0,10.447373390197754
2018-01-19,12.199999809265137,11.979999542236328,11.979999542236328,12.029999732971191,31885945.0,10.49974250793457
2018-01-22,12.079999923706055,11.829999923706055,11.989999771118164,11.890000343322754,20837571.0,10.377551078796387
2018-01-23,12.210000038146973,11.859999656677246,11.859999656677246,12.130000114440918,26138264.0,10.587020874023438
2018-01-24,12.420000076293945,12.050000190734863,12.100000381469727,12.34000015258789,32761570.0,10.770308494567871
2018-01-25,12.5,12.289999961853027,12.319999694824219,12.489999771118164,29414123.0,10.901226997375488
2018-01-26,12.75,12.350000381469727,12.470000267028809,12.699999809265137,33721642.0,11.084516525268555
2018-01-29,12.960000038146973,12.630000114440918,12.649999618530273,12.770000457763672,34831768.0,11.145611763000488
2018-01-30,13.0,12.479999542236328,12.770000457763672,12.640000343322754,38218251.0,11.032147407531738
2018-01-31,12.720000267028809,12.399999618530273,12.5,12.640000343322754,23569782.0,11.032147407531738
2018-02-01,12.850000381469727,12.210000038146973,12.539999961853027,12.510000228881836,28596316.0,10.918684005737305
2018-02-02,12.960000038146973,12.319999694824219,12.5,12.930000305175781,26199054.0,11.285259246826172
2018-02-05,13.529999732971191,12.800000190734863,12.84000015258789,13.5,58830200.0,11.782752990722656
2018-02-06,13.300000190734863,12.520000457763672,13.300000190734863,12.5600004196167,35255332.0,10.962325096130371
2018-02-07,12.970000267028809,12.0,12.880000114440918,12.3100004196167,31616629.0,10.744125366210938
2018-02-08,12.670000076293945,12.0600004196167,12.180000305175781,12.399999618530273,21680040.0,10.822676658630371
2018-02-09,12.1899995803833,11.319999694824219,12.020000457763672,12.010000228881836,31438260.0,10.482285499572754
2018-02-12,12.09000015258789,11.789999961853027,11.899999618530273,12.0600004196167,15523998.0,10.525925636291504
2018-02-13,12.279999732971191,12.020000457763672,12.0600004196167,12.069999694824219,9378677.0,10.534653663635254
2018-02-14,12.350000381469727,11.979999542236328,12.100000381469727,12.329999923706055,10152193.0,10.761580467224121
2018-02-22,12.869999885559082,12.420000076293945,12.470000267028809,12.779999732971191,14869865.0,11.154339790344238
2018-02-23,12.899999618530273,12.609999656677246,12.789999961853027,12.739999771118164,9379035.0,11.119427680969238
2018-02-26,12.890000343322754,12.539999961853027,12.779999732971191,12.869999885559082,21252249.0,11.232891082763672
2018-02-27,12.8100004196167,12.319999694824219,12.789999961853027,12.430000305175781,23680326.0,10.848860740661621
2018-02-28,12.449999809265137,12.140000343322754,12.329999923706055,12.279999732971191,14153366.0,10.717940330505371
2018-03-01,12.399999618530273,12.039999961853027,12.180000305175781,12.3100004196167,16733509.0,10.744125366210938
2018-03-02,12.270000457763672,12.050000190734863,12.1899995803833,12.100000381469727,9218666.0,10.560837745666504
2018-03-05,12.220000267028809,12.0,12.029999732971191,12.069999694824219,7859450.0,10.534653663635254
2018-03-06,12.359999656677246,12.050000190734863,12.180000305175781,12.3100004196167,14714182.0,10.744125366210938
2018-03-07,12.380000114440918,12.079999923706055,12.289999961853027,12.270000457763672,8881144.0,10.709213256835938
2018-03-08,12.670000076293945,12.15999984741211,12.15999984741211,12.630000114440918,16867484.0,11.023420333862305
2018-03-09,12.829999923706055,12.600000381469727,12.640000343322754,12.729999542236328,17778862.0,11.110698699951172
2018-03-12,12.789999961853027,12.5,12.729999542236328,12.760000228881836,21700018.0,11.136883735656738
2018-03-13,12.760000228881836,12.550000190734863,12.6899995803833,12.600000381469727,10133598.0,10.997236251831055
2018-03-14,12.600000381469727,12.260000228881836,12.550000190734863,12.279999732971191,9888677.0,10.717940330505371
2018-03-15,12.550000190734863,12.199999809265137,12.279999732971191,12.539999961853027,9252294.0,10.944869041442871
2018-03-16,12.5600004196167,12.220000267028809,12.510000228881836,12.300000190734863,8972120.0,10.735396385192871
2018-03-19,12.369999885559082,12.149999618530273,12.199999809265137,12.1899995803833,7118962.0,10.639389038085938
2018-03-20,12.180000305175781,11.930000305175781,12.149999618530273,12.140000343322754,6964212.0,10.595748901367188
2018-03-21,12.279999732971191,12.020000457763672,12.180000305175781,12.0600004196167,7863976.0,10.525925636291504
2018-03-22,12.100000381469727,11.75,12.069999694824219,11.779999732971191,11941816.0,10.281542778015137
2018-03-23,11.510000228881836,10.600000381469727,11.510000228881836,10.699999809265137,25654060.0,9.338922500610352
2018-03-26,10.970000267028809,10.380000114440918,10.600000381469727,10.90999984741211,15898037.0,9.522210121154785
2018-03-27,11.220000267028809,10.899999618530273,11.069999694824219,11.0,14203522.0,9.600761413574219
2018-03-28,11.069999694824219,10.829999923706055,10.859999656677246,10.890000343322754,10714800.0,9.504754066467285
2018-03-29,11.239999771118164,10.869999885559082,10.930000305175781,11.199999809265137,11442185.0,9.775321006774902
2018-03-30,11.270000457763672,11.140000343322754,11.229999542236328,11.1899995803833,5739974.0,9.766592979431152
2018-04-02,11.359999656677246,11.09000015258789,11.170000076293945,11.09000015258789,10713988.0,9.679312705993652
2018-04-03,11.0600004196167,10.90999984741211,10.920000076293945,11.020000457763672,8634296.0,9.618217468261719
2018-04-04,11.1899995803833,11.0,11.0,11.039999961853027,9248557.0,9.635673522949219
2018-04-09,11.050000190734863,10.859999656677246,10.859999656677246,10.979999542236328,5552165.0,9.583305358886719
2018-04-10,11.229999542236328,10.960000038146973,10.989999771118164,11.180000305175781,9013801.0,9.757864952087402
2018-04-11,11.460000038146973,11.210000038146973,11.220000267028809,11.399999618530273,11098140.0,9.94987964630127
2018-04-12,11.399999618530273,11.180000305175781,11.399999618530273,11.229999542236328,8737534.0,9.801504135131836
2018-04-13,11.319999694824219,11.039999961853027,11.229999542236328,11.199999809265137,9829496.0,9.775321006774902
2018-04-16,11.260000228881836,10.800000190734863,11.260000228881836,11.079999923706055,17062594.0,9.670584678649902
2018-04-17,11.119999885559082,10.84000015258789,11.069999694824219,10.869999885559082,9655524.0,9.487298011779785
2018-04-18,10.989999771118164,10.6899995803833,10.899999618530273,10.8100004196167,9997930.0,9.434929847717285
2018-04-19,10.989999771118164,10.800000190734863,10.819999694824219,10.979999542236328,6985556.0,9.583305358886719
2018-04-20,10.949999809265137,10.649999618530273,10.930000305175781,10.729999542236328,9158036.0,9.365105628967285
2018-04-23,10.899999618530273,10.65999984741211,10.670000076293945,10.710000038146973,5780297.0,9.347650527954102
2018-04-24,11.119999885559082,10.770000457763672,10.770000457763672,11.0,13727580.0,9.600761413574219
2018-04-25,10.989999771118164,10.899999618530273,10.90999984741211,10.920000076293945,5099049.0,9.530938148498535
2018-04-26,11.0,10.510000228881836,11.0,10.59000015258789,8997033.0,9.242915153503418
2018-04-27,10.920000076293945,10.680000305175781,10.680000305175781,10.829999923706055,9041341.0,9.452386856079102
2018-05-02,11.029999732971191,10.84000015258789,10.84000015258789,10.869999885559082,8417239.0,9.487298011779785
2018-05-03,10.920000076293945,10.630000114440918,10.869999885559082,10.890000343322754,10063841.0,9.504754066467285
2018-05-04,11.010000228881836,10.829999923706055,10.829999923706055,10.970000267028809,9238866.0,9.574577331542969
2018-05-07,11.260000228881836,10.920000076293945,10.960000038146973,11.140000343322754,13170277.0,9.722952842712402
2018-05-08,11.239999771118164,11.109999656677246,11.180000305175781,11.15999984741211,9366316.0,9.740408897399902
2018-05-09,11.279999732971191,11.149999618530273,11.149999618530273,11.220000267028809,7030808.0,9.792777061462402
2018-05-10,11.289999961853027,11.130000114440918,11.210000038146973,11.229999542236328,8520841.0,9.801504135131836
2018-05-11,11.239999771118164,11.119999885559082,11.15999984741211,11.210000038146973,7791347.0,9.784049034118652
2018-05-14,11.399999618530273,11.1899995803833,11.210000038146973,11.229999542236328,9886464.0,9.801504135131836
2018-05-15,11.329999923706055,11.149999618530273,11.199999809265137,11.279999732971191,8107404.0,9.845144271850586
2018-05-16,11.289999961853027,11.1899995803833,11.260000228881836,11.229999542236328,5885210.0,9.801504135131836
2018-05-17,11.350000381469727,11.210000038146973,11.229999542236328,11.3100004196167,7411822.0,9.871328353881836
2018-05-18,11.369999885559082,11.229999542236328,11.319999694824219,11.350000381469727,7184805.0,9.906241416931152
2018-05-21,11.630000114440918,11.449999809265137,11.470000267028809,11.569999694824219,12253036.0,10.098255157470703
2018-05-22,11.649999618530273,11.420000076293945,11.550000190734863,11.550000190734863,8615227.0,10.08080005645752
2018-05-23,11.539999961853027,11.359999656677246,11.539999961853027,11.40999984741211,12141444.0,9.95860767364502
2018-05-24,11.470000267028809,11.1899995803833,11.40999984741211,11.199999809265137,8931888.0,9.775321006774902
2018-05-25,11.489999771118164,11.260000228881836,11.289999961853027,11.359999656677246,10617969.0,9.914968490600586
2018-05-28,11.399999618530273,11.140000343322754,11.300000190734863,11.170000076293945,10167355.0,9.749136924743652
2018-05-29,11.25,10.9399995803833,11.1899995803833,10.9399995803833,13910108.0,9.548393249511719
2018-05-30,10.930000305175781,10.630000114440918,10.699999809265137,10.729999542236328,12200004.0,9.365105628967285
2018-05-31,10.880000114440918,10.640000343322754,10.75,10.670000076293945,15220017.0,9.312739372253418
2018-06-01,10.75,10.470000267028809,10.670000076293945,10.520000457763672,14542792.0,9.181819915771484
2018-06-04,10.789999961853027,10.5600004196167,10.5600004196167,10.75,12462512.0,9.382562637329102
2018-06-05,10.9399995803833,10.710000038146973,10.710000038146973,10.930000305175781,12050778.0,9.539665222167969
2018-06-06,10.989999771118164,10.84000015258789,10.890000343322754,10.90999984741211,7042879.0,9.522210121154785
2018-06-07,11.109999656677246,10.880000114440918,10.930000305175781,10.989999771118164,10446066.0,9.592034339904785
2018-06-08,10.979999542236328,10.699999809265137,10.9399995803833,10.789999961853027,10309031.0,9.417473793029785
2018-06-11,10.880000114440918,10.670000076293945,10.789999961853027,10.729999542236328,9416182.0,9.365105628967285
2018-06-12,10.84000015258789,10.6899995803833,10.760000228881836,10.760000228881836,11045107.0,9.391290664672852
2018-06-13,10.789999961853027,10.5,10.729999542236328,10.539999961853027,8564855.0,9.199275970458984
2018-06-14,10.649999618530273,10.40999984741211,10.479999542236328,10.520000457763672,9888677.0,9.181819915771484
2018-06-15,10.609999656677246,10.380000114440918,10.510000228881836,10.399999618530273,8953378.0,9.077083587646484
2018-06-19,10.220000267028809,9.420000076293945,10.149999618530273,9.640000343322754,19779694.0,8.413759231567383
2018-06-20,9.949999809265137,9.640000343322754,9.680000305175781,9.90999984741211,9755061.0,8.649413108825684
2018-06-21,10.020000457763672,9.670000076293945,9.949999809265137,9.760000228881836,9545624.0,8.51849365234375
2018-06-22,9.90999984741211,9.510000228881836,9.6899995803833,9.859999656677246,9379900.0,8.60577392578125
2018-06-25,9.970000267028809,9.6899995803833,9.859999656677246,9.720000267028809,10368697.0,8.483582496643066
2018-06-26,9.619999885559082,8.75,9.619999885559082,9.180000305175781,26206149.0,8.012271881103516
2018-06-27,9.180000305175781,8.819999694824219,9.079999923706055,8.949999809265137,16382665.0,7.811529159545898
2018-06-28,9.039999961853027,8.729999542236328,8.949999809265137,8.8100004196167,9885130.0,7.689337253570557
2018-06-29,9.050000190734863,8.8100004196167,8.829999923706055,8.989999771118164,8242985.0,7.84644079208374
2018-07-02,9.050000190734863,8.40999984741211,8.979999542236328,8.470000267028809,15317561.0,7.3925862312316895
2018-07-03,8.880000114440918,8.550000190734863,8.569999694824219,8.869999885559082,19158030.0,7.741704940795898
2018-07-04,8.989999771118164,8.430000305175781,8.899999618530273,8.449999809265137,19215805.0,7.3751301765441895
2018-07-05,8.680000305175781,8.380000114440918,8.600000381469727,8.40999984741211,13581375.0,7.340218544006348
2018-07-06,8.539999961853027,8.140000343322754,8.470000267028809,8.4399995803833,15232273.0,7.3664021492004395
2018-07-09,8.579999923706055,8.3100004196167,8.4399995803833,8.569999694824219,10873149.0,7.479865550994873
2018-07-10,8.680000305175781,8.520000457763672,8.569999694824219,8.619999885559082,11780255.0,7.523506164550781
2018-07-11,8.479999542236328,8.210000038146973,8.479999542236328,8.319999694824219,11324186.0,7.261666774749756
2018-07-12,8.65999984741211,8.329999923706055,8.329999923706055,8.579999923706055,11856264.0,7.4885945320129395
2018-07-13,8.65999984741211,8.520000457763672,8.59000015258789,8.550000190734863,7684654.0,7.4624104499816895
2018-07-16,8.729999542236328,8.5,8.680000305175781,8.529999732971191,13159623.0,7.444953441619873
2018-07-17,8.680000305175781,8.510000228881836,8.510000228881836,8.640000343322754,14273559.0,7.540961742401123
2018-07-18,8.65999984741211,8.5,8.65999984741211,8.539999961853027,10809237.0,7.4536824226379395
2018-07-19,8.539999961853027,8.399999618530273,8.5,8.4399995803833,9414050.0,7.3664021492004395
2018-07-20,8.329999923706055,8.09000015258789,8.199999809265137,8.3100004196167,9365083.0,7.428981304168701
2018-07-23,8.59000015258789,8.260000228881836,8.3100004196167,8.569999694824219,12021323.0,7.6614155769348145
2018-07-24,9.039999961853027,8.550000190734863,8.550000190734863,8.850000381469727,20939059.0,7.911730766296387
2018-07-25,8.880000114440918,8.760000228881836,8.850000381469727,8.770000457763672,13325817.0,7.840212345123291
2018-07-26,8.880000114440918,8.649999618530273,8.770000457763672,8.65999984741211,11500516.0,7.741874694824219
2018-07-27,8.779999732971191,8.609999656677246,8.65999984741211,8.65999984741211,7079918.0,7.741874694824219
2018-07-30,8.720000267028809,8.520000457763672,8.65999984741211,8.539999961853027,8171990.0,7.634596824645996
2018-07-31,8.819999694824219,8.520000457763672,8.550000190734863,8.789999961853027,12988783.0,7.858091831207275
2018-08-01,8.850000381469727,8.550000190734863,8.779999732971191,8.630000114440918,12062608.0,7.715054988861084
2018-08-02,8.670000076293945,8.239999771118164,8.529999732971191,8.40999984741211,9526459.0,7.518379211425781
2018-08-03,8.460000038146973,8.229999542236328,8.420000076293945,8.270000457763672,8916123.0,7.393221855163574
2018-08-06,8.390000343322754,8.0600004196167,8.25,8.130000114440918,11053119.0,7.268064022064209
2018-08-07,8.34000015258789,8.09000015258789,8.130000114440918,8.319999694824219,6523421.0,7.437920570373535
2018-08-08,8.34000015258789,8.220000267028809,8.319999694824219,8.270000457763672,4395922.0,7.393221855163574
2018-08-09,8.449999809265137,8.210000038146973,8.220000267028809,8.420000076293945,8293896.0,7.527318954467773
2018-08-10,8.550000190734863,8.390000343322754,8.40999984741211,8.539999961853027,7562796.0,7.634596824645996
2018-08-13,8.529999732971191,8.300000190734863,8.430000305175781,8.510000228881836,7897522.0,7.6077775955200195
2018-08-14,8.529999732971191,8.359999656677246,8.460000038146973,8.40999984741211,5425304.0,7.518379211425781
2018-08-15,8.460000038146973,8.1899995803833,8.420000076293945,8.199999809265137,6007119.0,7.3306427001953125
2018-08-16,8.199999809265137,8.0600004196167,8.109999656677246,8.09000015258789,6606427.0,7.23230504989624
2018-08-17,8.260000228881836,8.020000457763672,8.140000343322754,8.029999732971191,6413462.0,7.178666114807129
2018-08-20,8.09000015258789,7.920000076293945,8.050000190734863,7.989999771118164,7307296.0,7.14290714263916
2018-08-21,8.149999618530273,8.0,8.0,8.119999885559082,5094685.0,7.259124279022217
2018-08-22,8.149999618530273,8.069999694824219,8.149999618530273,8.130000114440918,4024862.0,7.268064022064209
2018-08-23,8.180000305175781,8.020000457763672,8.140000343322754,8.119999885559082,5485463.0,7.259124279022217
2018-08-24,8.329999923706055,8.079999923706055,8.09000015258789,8.220000267028809,5556468.0,7.348522663116455
2018-08-27,8.470000267028809,8.199999809265137,8.199999809265137,8.460000038146973,8053707.0,7.563077926635742
2018-08-28,8.479999542236328,8.289999961853027,8.479999542236328,8.329999923706055,8517856.0,7.4468607902526855
2018-08-29,8.359999656677246,8.199999809265137,8.350000381469727,8.25,6754277.0,7.375341892242432
2018-08-30,8.649999618530273,8.319999694824219,8.329999923706055,8.420000076293945,15502917.0,7.527318954467773
2018-08-31,8.489999771118164,8.239999771118164,8.489999771118164,8.319999694824219,8363598.0,7.437920570373535
2018-09-03,8.3100004196167,8.0600004196167,8.220000267028809,8.15999984741211,11421662.0,7.294883728027344
2018-09-04,8.300000190734863,8.119999885559082,8.170000076293945,8.239999771118164,6563637.0,7.3664021492004395
2018-09-05,8.279999732971191,8.149999618530273,8.239999771118164,8.149999618530273,7771818.0,7.285943984985352
2018-09-06,8.1899995803833,8.029999732971191,8.149999618530273,8.069999694824219,5495476.0,7.214425563812256
2018-09-07,8.199999809265137,8.039999961853027,8.050000190734863,8.079999923706055,4716182.0,7.223365306854248
2018-09-10,8.100000381469727,7.980000019073486,8.100000381469727,8.020000457763672,5209691.0,7.169726848602295
2018-09-11,8.050000190734863,7.920000076293945,7.980000019073486,7.96999979019165,5953392.0,7.125027656555176
2018-09-12,7.96999979019165,7.869999885559082,7.96999979019165,7.880000114440918,7268427.0,7.04456901550293
2018-09-13,8.0,7.869999885559082,7.929999828338623,7.960000038146973,6228179.0,7.116087436676025
2018-09-14,7.96999979019165,7.880000114440918,7.960000038146973,7.940000057220459,4895477.0,7.098207950592041
2018-09-17,7.940000057220459,7.710000038146973,7.940000057220459,7.710000038146973,7518228.0,6.892592430114746
2018-09-18,7.869999885559082,7.670000076293945,7.730000019073486,7.860000133514404,7662911.0,7.026689529418945
2018-09-19,8.149999618530273,7.820000171661377,7.849999904632568,8.09000015258789,14555741.0,7.23230504989624
2018-09-20,8.140000343322754,8.0600004196167,8.079999923706055,8.100000381469727,6721523.0,7.241245269775391
2018-09-21,8.319999694824219,8.069999694824219,8.149999618530273,8.279999732971191,10871264.0,7.402161121368408
2018-09-25,8.199999809265137,8.09000015258789,8.199999809265137,8.149999618530273,9115020.0,7.285943984985352
2018-09-26,8.229999542236328,8.130000114440918,8.180000305175781,8.149999618530273,6805668.0,7.285943984985352
2018-09-27,8.199999809265137,8.109999656677246,8.1899995803833,8.140000343322754,5521690.0,7.277004718780518
2018-09-28,8.15999984741211,8.020000457763672,8.15999984741211,8.109999656677246,8315726.0,7.250184535980225
2018-10-08,8.039999961853027,7.829999923706055,8.0,7.889999866485596,8847608.0,7.05350923538208
2018-10-09,7.960000038146973,7.800000190734863,7.869999885559082,7.809999942779541,6120114.0,6.981990814208984
2018-10-10,7.929999828338623,7.769999980926514,7.809999942779541,7.889999866485596,5112011.0,7.05350923538208
2018-10-11,7.760000228881836,7.269999980926514,7.730000019073486,7.389999866485596,16639925.0,6.606518745422363
2018-10-12,7.340000152587891,7.059999942779541,7.269999980926514,7.25,11093158.0,6.481360912322998
2018-10-15,7.329999923706055,7.150000095367432,7.289999961853027,7.190000057220459,5728134.0,6.427721977233887
2018-10-16,7.239999771118164,6.949999809265137,7.190000057220459,7.010000228881836,8286839.0,6.266805648803711
2018-10-17,7.150000095367432,6.949999809265137,7.090000152587891,7.090000152587891,7186184.0,6.338324069976807
2018-10-18,7.110000133514404,6.960000038146973,7.090000152587891,7.0,7093943.0,6.257865905761719
2018-10-19,7.21999979019165,6.909999847412109,6.960000038146973,7.199999809265137,8840619.0,6.436662197113037
2018-10-22,7.579999923706055,7.239999771118164,7.25,7.510000228881836,13207789.0,6.713796138763428
2018-10-23,7.539999961853027,7.329999923706055,7.510000228881836,7.369999885559082,6697841.0,6.588639259338379
2018-10-24,7.489999771118164,7.309999942779541,7.309999942779541,7.389999866485596,4120359.0,6.606518745422363
2018-10-25,7.440000057220459,7.150000095367432,7.170000076293945,7.429999828338623,5869606.0,6.642277717590332
2018-10-26,7.650000095367432,7.429999828338623,7.46999979019165,7.46999979019165,6477972.0,6.678037166595459
2018-10-29,7.579999923706055,7.389999866485596,7.440000057220459,7.429999828338623,6390479.0,6.642277717590332
2018-10-30,7.550000190734863,7.260000228881836,7.400000095367432,7.5,7505100.0,6.7048563957214355
2018-10-31,7.579999923706055,7.460000038146973,7.5,7.53000020980835,7873414.0,6.731675624847412
2018-11-01,7.610000133514404,7.429999828338623,7.550000190734863,7.429999828338623,13105491.0,6.642277717590332
2018-11-02,7.650000095367432,7.510000228881836,7.539999961853027,7.619999885559082,16355372.0,6.8121337890625
2018-11-05,7.650000095367432,7.539999961853027,7.579999923706055,7.619999885559082,11813984.0,6.8121337890625
2018-11-06,7.710000038146973,7.539999961853027,7.539999961853027,7.710000038146973,10087316.0,6.892592430114746
2018-11-07,7.75,7.610000133514404,7.679999828338623,7.679999828338623,12243768.0,6.865772724151611
2018-11-08,7.739999771118164,7.539999961853027,7.71999979019165,7.650000095367432,7836262.0,6.838953495025635
2018-11-09,7.579999923706055,7.480000019073486,7.579999923706055,7.480000019073486,6930562.0,6.686976909637451
2018-11-12,7.619999885559082,7.46999979019165,7.489999771118164,7.610000133514404,8636034.0,6.803194046020508
2018-11-13,7.849999904632568,7.519999980926514,7.550000190734863,7.769999980926514,11832695.0,6.946231365203857
2018-11-14,7.929999828338623,7.730000019073486,7.739999771118164,7.809999942779541,9238932.0,6.981990814208984
2018-11-15,7.860000133514404,7.75,7.800000190734863,7.840000152587891,8044484.0,7.008810043334961
2018-11-16,8.050000190734863,7.809999942779541,7.829999923706055,7.980000019073486,11639425.0,7.133967399597168
2018-11-19,8.199999809265137,7.96999979019165,7.96999979019165,8.140000343322754,12396823.0,7.277004718780518
2018-11-20,8.1899995803833,7.900000095367432,8.100000381469727,7.940000057220459,10911960.0,7.098207950592041
2018-11-21,8.020000457763672,7.809999942779541,7.860000133514404,7.949999809265137,7476555.0,7.107147693634033
2018-11-22,8.050000190734863,7.889999866485596,7.96999979019165,7.960000038146973,6007915.0,7.116087436676025
2018-11-23,7.960000038146973,7.670000076293945,7.929999828338623,7.75,9014482.0,6.928351879119873
2018-11-26,8.130000114440918,7.710000038146973,7.760000228881836,7.710000038146973,18198796.0,6.892592430114746
2018-11-27,7.75,7.53000020980835,7.739999771118164,7.559999942779541,11090828.0,6.758495330810547
2018-11-28,7.71999979019165,7.53000020980835,7.650000095367432,7.690000057220459,7551005.0,6.8747124671936035
2018-11-29,7.769999980926514,7.480000019073486,7.75,7.5,8618566.0,6.7048563957214355
2018-11-30,7.550000190734863,7.389999866485596,7.510000228881836,7.539999961853027,6307815.0,6.7406158447265625
2018-12-03,7.820000171661377,7.699999809265137,7.730000019073486,7.730000019073486,14487914.0,6.9104719161987305
2018-12-04,7.739999771118164,7.619999885559082,7.739999771118164,7.679999828338623,8800185.0,6.865772724151611
2018-12-05,7.639999866485596,7.53000020980835,7.590000152587891,7.619999885559082,8147704.0,6.8121337890625
2018-12-06,7.599999904632568,7.460000038146973,7.570000171661377,7.46999979019165,7348565.0,6.678037166595459
2018-12-07,7.519999980926514,7.460000038146973,7.489999771118164,7.5,4399757.0,6.7048563957214355
2018-12-10,7.489999771118164,7.289999961853027,7.480000019073486,7.369999885559082,7286232.0,6.588639259338379
2018-12-11,7.519999980926514,7.389999866485596,7.409999847412109,7.519999980926514,4551753.0,6.72273588180542
2018-12-12,7.579999923706055,7.460000038146973,7.5,7.5,5377174.0,6.7048563957214355
2018-12-13,7.670000076293945,7.510000228881836,7.53000020980835,7.599999904632568,10552683.0,6.794254302978516
2018-12-14,7.630000114440918,7.480000019073486,7.610000133514404,7.5,8422664.0,6.7048563957214355
2018-12-17,7.5,7.300000190734863,7.449999809265137,7.409999847412109,7869024.0,6.624398231506348
2018-12-18,7.460000038146973,7.239999771118164,7.400000095367432,7.300000190734863,7720529.0,6.526060581207275
2018-12-19,7.360000133514404,7.199999809265137,7.349999904632568,7.199999809265137,6732695.0,6.436662197113037
2018-12-20,7.28000020980835,7.199999809265137,7.239999771118164,7.25,5482530.0,6.481360912322998
2018-12-21,7.269999980926514,7.119999885559082,7.269999980926514,7.150000095367432,7046809.0,6.391963005065918
2018-12-24,7.239999771118164,7.110000133514404,7.139999866485596,7.210000038146973,4438820.0,6.445601940155029
2018-12-25,7.199999809265137,7.019999980926514,7.150000095367432,7.179999828338623,5133037.0,6.4187822341918945
2018-12-26,7.210000038146973,7.119999885559082,7.170000076293945,7.139999866485596,4801650.0,6.383023262023926
2018-12-27,7.25,7.070000171661377,7.239999771118164,7.099999904632568,9578974.0,6.347263813018799
2018-12-28,7.119999885559082,7.0,7.090000152587891,7.050000190734863,14153425.0,6.302565097808838
2019-01-02,7.099999904632568,6.940000057220459,7.070000171661377,7.050000190734863,9701596.0,6.302565097808838
2019-01-03,7.119999885559082,6.989999771118164,7.0,7.059999942779541,6433105.0,6.31150484085083
2019-01-04,7.190000057220459,6.949999809265137,6.949999809265137,7.179999828338623,9193546.0,6.4187822341918945
2019-01-07,7.260000228881836,6.949999809265137,6.949999809265137,7.230000019073486,9990921.0,6.463481426239014
2019-01-08,7.28000020980835,7.199999809265137,7.230000019073486,7.269999980926514,6184293.0,6.499240875244141
2019-01-09,7.389999866485596,7.230000019073486,7.269999980926514,7.28000020980835,6419615.0,6.508180618286133
2019-01-10,7.369999885559082,7.25,7.269999980926514,7.28000020980835,5044875.0,6.508180618286133
2019-01-11,7.369999885559082,7.289999961853027,7.320000171661377,7.309999942779541,6302274.0,6.535000324249268
2019-01-14,7.380000114440918,7.309999942779541,7.329999923706055,7.349999904632568,7164934.0,6.570759296417236
2019-01-15,7.369999885559082,7.260000228881836,7.369999885559082,7.340000152587891,6995107.0,6.561819553375244
2019-01-16,7.400000095367432,7.300000190734863,7.360000133514404,7.320000171661377,4450157.0,6.54394006729126
2019-01-17,7.349999904632568,7.25,7.349999904632568,7.309999942779541,6415246.0,6.535000324249268
2019-01-18,7.420000076293945,7.289999961853027,7.309999942779541,7.400000095367432,7504427.0,6.6154584884643555
2019-01-21,7.570000171661377,7.389999866485596,7.440000057220459,7.510000228881836,10610924.0,6.713796138763428
2019-01-22,7.53000020980835,7.420000076293945,7.480000019073486,7.46999979019165,9253408.0,6.678037166595459
2019-01-23,7.460000038146973,7.289999961853027,7.429999828338623,7.369999885559082,6949263.0,6.588639259338379
2019-01-24,7.389999866485596,7.289999961853027,7.360000133514404,7.349999904632568,4693305.0,6.570759296417236
2019-01-25,7.380000114440918,7.269999980926514,7.380000114440918,7.349999904632568,9038650.0,6.570759296417236
2019-01-28,7.429999828338623,7.329999923706055,7.369999885559082,7.349999904632568,6701288.0,6.570759296417236
2019-01-29,7.489999771118164,7.28000020980835,7.340000152587891,7.46999979019165,9001872.0,6.678037166595459
2019-01-30,7.630000114440918,7.400000095367432,7.46999979019165,7.590000152587891,12869304.0,6.785314559936523
2019-01-31,7.710000038146973,7.539999961853027,7.579999923706055,7.679999828338623,11024148.0,6.865772724151611
2019-02-01,7.730000019073486,7.630000114440918,7.650000095367432,7.71999979019165,7537296.0,6.901532173156738
2019-02-11,7.900000095367432,7.730000019073486,7.739999771118164,7.820000171661377,13975248.0,6.990930557250977
2019-02-12,7.840000152587891,7.730000019073486,7.809999942779541,7.829999923706055,8114859.0,6.999870300292969
2019-02-13,7.940000057220459,7.769999980926514,7.809999942779541,7.900000095367432,11015009.0,7.062448978424072
2019-02-14,8.119999885559082,7.860000133514404,7.900000095367432,8.079999923706055,15556784.0,7.223365306854248
2019-02-15,8.149999618530273,7.920000076293945,8.069999694824219,7.949999809265137,13833135.0,7.107147693634033
2019-02-18,8.119999885559082,7.949999809265137,7.989999771118164,8.109999656677246,10498401.0,7.250184535980225
2019-02-19,8.239999771118164,8.010000228881836,8.100000381469727,8.09000015258789,14471757.0,7.23230504989624
2019-02-20,8.109999656677246,7.949999809265137,8.069999694824219,8.069999694824219,8158290.0,7.214425563812256
2019-02-21,8.109999656677246,7.940000057220459,8.069999694824219,7.960000038146973,11485479.0,7.116087436676025
2019-02-22,8.079999923706055,7.940000057220459,7.980000019073486,8.050000190734863,15762561.0,7.1965460777282715
2019-02-25,8.479999542236328,8.119999885559082,8.130000114440918,8.460000038146973,26660993.0,7.563077926635742
2019-02-26,8.710000038146973,8.399999618530273,8.470000267028809,8.4399995803833,29510409.0,7.5451979637146
2019-02-27,8.649999618530273,8.40999984741211,8.479999542236328,8.489999771118164,20164665.0,7.589897155761719
2019-02-28,8.600000381469727,8.4399995803833,8.460000038146973,8.510000228881836,12005109.0,7.6077775955200195
2019-03-01,8.59000015258789,8.449999809265137,8.59000015258789,8.569999694824219,10527260.0,7.6614155769348145
2019-03-04,8.859999656677246,8.569999694824219,8.600000381469727,8.649999618530273,24198120.0,7.73293399810791
2019-03-05,8.770000457763672,8.609999656677246,8.65999984741211,8.720000267028809,15953794.0,7.795513153076172
2019-03-06,8.9399995803833,8.729999542236328,8.770000457763672,8.90999984741211,23472444.0,7.965369701385498
2019-03-07,9.140000343322754,8.890000343322754,8.9399995803833,9.069999694824219,27592284.0,8.108406066894531
2019-03-08,8.90999984741211,8.59000015258789,8.899999618530273,8.609999656677246,32621415.0,7.697174549102783
2019-03-11,8.84000015258789,8.510000228881836,8.619999885559082,8.819999694824219,20657868.0,7.88491153717041
2019-03-12,8.949999809265137,8.649999618530273,8.880000114440918,8.75,21623649.0,7.822332859039307
2019-03-13,8.819999694824219,8.5600004196167,8.770000457763672,8.59000015258789,20025738.0,7.679296016693115
2019-03-14,8.6899995803833,8.390000343322754,8.569999694824219,8.430000305175781,17310277.0,7.536258697509766
2019-03-15,8.699999809265137,8.460000038146973,8.489999771118164,8.569999694824219,16733789.0,7.6614155769348145
2019-03-18,8.949999809265137,8.609999656677246,8.619999885559082,8.930000305175781,29524028.0,7.983249187469482
2019-03-19,9.180000305175781,8.829999923706055,8.989999771118164,8.90999984741211,41439552.0,7.965369701385498
2019-03-20,9.020000457763672,8.770000457763672,8.880000114440918,8.850000381469727,28941447.0,7.911730766296387
2019-03-21,9.130000114440918,8.859999656677246,8.859999656677246,9.010000228881836,53968182.0,8.054767608642578
2019-03-22,9.210000038146973,8.960000038146973,9.029999732971191,9.149999618530273,34862260.0,8.179924964904785
2019-03-25,9.039999961853027,8.789999961853027,9.010000228881836,8.8100004196167,31626929.0,7.87597131729126
2019-03-26,8.90999984741211,8.550000190734863,8.880000114440918,8.59000015258789,25470155.0,7.679296016693115
2019-03-27,8.75,8.520000457763672,8.630000114440918,8.609999656677246,18882496.0,7.697174549102783
2019-03-28,8.600000381469727,8.34000015258789,8.600000381469727,8.380000114440918,22759158.0,7.4915595054626465
2019-03-29,8.6899995803833,8.319999694824219,8.390000343322754,8.65999984741211,25855396.0,7.741874694824219
2019-04-01,9.140000343322754,8.760000228881836,8.760000228881836,9.130000114440918,53907614.0,8.1620454788208
2019-04-02,9.300000190734863,9.069999694824219,9.220000267028809,9.279999732971191,40430044.0,8.296141624450684
2019-04-03,9.460000038146973,9.199999809265137,9.279999732971191,9.40999984741211,27146580.0,8.412359237670898
2019-04-04,9.8100004196167,9.430000305175781,9.449999809265137,9.789999961853027,43523364.0,8.75207233428955
2019-04-08,10.029999732971191,9.470000267028809,9.920000076293945,9.65999984741211,48532221.0,8.635855674743652
2019-04-09,9.75,9.5600004196167,9.65999984741211,9.680000305175781,21830561.0,8.653735160827637
2019-04-10,9.75,9.470000267028809,9.600000381469727,9.619999885559082,21195571.0,8.600095748901367
2019-04-11,9.760000228881836,9.350000381469727,9.670000076293945,9.430000305175781,21228418.0,8.4302396774292
2019-04-12,9.5,9.380000114440918,9.420000076293945,9.40999984741211,16677765.0,8.412359237670898
2019-04-15,9.789999961853027,9.520000457763672,9.529999732971191,9.529999732971191,27520097.0,8.519637107849121
2019-04-16,9.640000343322754,9.289999961853027,9.539999961853027,9.609999656677246,28868954.0,8.591155052185059
2019-04-17,10.050000190734863,9.649999618530273,9.65999984741211,9.770000457763672,54585378.0,8.734192848205566
2019-04-18,9.880000114440918,9.640000343322754,9.8100004196167,9.670000076293945,24057909.0,8.644795417785645
2019-04-19,9.75,9.4399995803833,9.640000343322754,9.720000267028809,17373695.0,8.689494132995605
2019-04-22,9.850000381469727,9.300000190734863,9.770000457763672,9.350000381469727,32342535.0,8.358721733093262
2019-04-23,10.289999961853027,9.529999732971191,9.649999618530273,10.149999618530273,104115985.0,9.073905944824219
2019-04-24,10.350000381469727,9.979999542236328,10.0600004196167,10.260000228881836,65504120.0,9.172243118286133
2019-04-25,10.859999656677246,10.270000457763672,10.319999694824219,10.529999732971191,79585394.0,9.413618087768555
2019-04-26,10.8100004196167,10.359999656677246,10.529999732971191,10.369999885559082,61094927.0,9.270581245422363
2019-05-06,9.449999809265137,9.0600004196167,9.300000190734863,9.100000381469727,43470110.0,8.135225296020508
2019-05-07,9.3100004196167,9.029999732971191,9.199999809265137,9.170000076293945,35050253.0,8.19780445098877
2019-05-08,9.319999694824219,8.930000305175781,9.029999732971191,9.0600004196167,35847062.0,8.099466323852539
2019-05-09,9.109999656677246,8.720000267028809,9.0600004196167,8.739999771118164,29144841.0,7.8133931159973145
2019-05-10,8.979999542236328,8.579999923706055,8.850000381469727,8.890000343322754,30491087.0,7.9474897384643555
2019-05-13,8.880000114440918,8.729999542236328,8.880000114440918,8.75,12474110.0,7.822332859039307
2019-05-14,8.859999656677246,8.609999656677246,8.699999809265137,8.779999732971191,14269871.0,7.849152088165283
2019-05-15,8.970000267028809,8.789999961853027,8.8100004196167,8.899999618530273,18028790.0,7.956429481506348
2019-05-16,9.0,8.84000015258789,8.899999618530273,8.989999771118164,12210910.0,8.036888122558594
2019-05-17,9.010000228881836,8.729999542236328,9.0,8.770000457763672,10866798.0,7.840212345123291
2019-05-20,8.779999732971191,8.5600004196167,8.699999809265137,8.65999984741211,8495296.0,7.741874694824219
2019-05-21,8.84000015258789,8.649999618530273,8.680000305175781,8.739999771118164,9953594.0,7.8133931159973145
2019-05-22,8.770000457763672,8.609999656677246,8.699999809265137,8.649999618530273,7843935.0,7.73293399810791
2019-05-23,8.720000267028809,8.520000457763672,8.670000076293945,8.630000114440918,10812286.0,7.715054988861084
2019-05-24,8.729999542236328,8.5600004196167,8.670000076293945,8.579999923706055,6443009.0,7.670356273651123
2019-05-27,8.710000038146973,8.510000228881836,8.619999885559082,8.670000076293945,9961568.0,7.750814437866211
2019-05-28,8.770000457763672,8.649999618530273,8.6899995803833,8.739999771118164,10146582.0,7.8133931159973145
2019-05-29,8.970000267028809,8.670000076293945,8.699999809265137,8.770000457763672,16604811.0,7.840212345123291
2019-05-30,8.760000228881836,8.649999618530273,8.720000267028809,8.710000038146973,8068621.0,7.78657341003418
2019-05-31,8.850000381469727,8.699999809265137,8.729999542236328,8.770000457763672,10648896.0,7.840212345123291
2019-06-03,8.819999694824219,8.600000381469727,8.789999961853027,8.630000114440918,9925171.0,7.715054988861084
2019-06-04,8.65999984741211,8.550000190734863,8.630000114440918,8.600000381469727,8087046.0,7.688235759735107
2019-06-05,8.75,8.619999885559082,8.640000343322754,8.699999809265137,11046991.0,7.7776336669921875
2019-06-06,8.800000190734863,8.630000114440918,8.699999809265137,8.739999771118164,10769843.0,7.8133931159973145
2019-06-10,8.920000076293945,8.699999809265137,8.760000228881836,8.899999618530273,12645107.0,7.956429481506348
2019-06-11,9.050000190734863,8.869999885559082,8.90999984741211,9.050000190734863,18326143.0,8.090526580810547
2019-06-12,9.039999961853027,8.949999809265137,9.039999961853027,9.010000228881836,11208748.0,8.054767608642578
2019-06-13,9.069999694824219,8.949999809265137,8.979999542236328,8.949999809265137,9220385.0,8.001129150390625
2019-06-14,9.039999961853027,8.819999694824219,8.989999771118164,8.920000076293945,12055818.0,7.97430944442749
2019-06-17,9.039999961853027,8.899999618530273,9.039999961853027,8.979999542236328,8895167.0,8.027948379516602
2019-06-18,9.029999732971191,8.869999885559082,8.9399995803833,8.9399995803833,6682721.0,7.992188930511475
2019-06-19,9.170000076293945,9.020000457763672,9.029999732971191,9.029999732971191,10367135.0,8.072647094726562
2019-06-20,9.319999694824219,9.010000228881836,9.039999961853027,9.289999961853027,17440932.0,8.305082321166992
2019-06-21,9.550000190734863,9.3100004196167,9.329999923706055,9.470000267028809,14979910.0,8.465999603271484
2019-06-24,9.5600004196167,9.399999618530273,9.489999771118164,9.479999542236328,15855231.0,8.47493839263916
2019-06-25,8.979999542236328,8.6899995803833,8.960000038146973,8.760000228881836,19697344.0,8.267312049865723
2019-06-26,9.100000381469727,8.760000228881836,8.8100004196167,8.949999809265137,16616487.0,8.446625709533691
2019-06-27,9.100000381469727,8.880000114440918,8.949999809265137,8.890000343322754,12584614.0,8.390000343322754
2019-06-28,8.979999542236328,8.739999771118164,8.9399995803833,8.880000114440918,8891652.0,8.380562782287598
2019-07-01,9.079999923706055,8.90999984741211,8.979999542236328,8.9399995803833,13497987.0,8.437188148498535
2019-07-02,9.050000190734863,8.869999885559082,8.899999618530273,9.050000190734863,18504954.0,8.541001319885254
2019-07-03,9.180000305175781,8.9399995803833,9.029999732971191,9.149999618530273,18324786.0,8.635376930236816
2019-07-04,9.319999694824219,9.100000381469727,9.180000305175781,9.149999618530273,14528083.0,8.635376930236816
2019-07-05,9.220000267028809,9.109999656677246,9.1899995803833,9.180000305175781,6508645.0,8.663689613342285
2019-07-08,9.220000267028809,8.90999984741211,9.1899995803833,8.970000267028809,11540325.0,8.465500831604004
2019-07-09,9.050000190734863,8.899999618530273,8.989999771118164,8.9399995803833,5378510.0,8.437188148498535
2019-07-10,9.050000190734863,8.899999618530273,8.979999542236328,8.979999542236328,8549115.0,8.47493839263916
2019-07-11,9.029999732971191,8.729999542236328,9.020000457763672,8.779999732971191,12631881.0,8.286187171936035
2019-07-12,8.880000114440918,8.720000267028809,8.8100004196167,8.819999694824219,7167616.0,8.32393741607666
2019-07-15,8.880000114440918,8.619999885559082,8.84000015258789,8.8100004196167,10577739.0,8.314499855041504
2019-07-16,8.859999656677246,8.760000228881836,8.819999694824219,8.84000015258789,5028006.0,8.342812538146973
2019-07-17,8.850000381469727,8.779999732971191,8.8100004196167,8.829999923706055,6477159.0,8.333374977111816
2019-07-18,8.8100004196167,8.670000076293945,8.789999961853027,8.75,7621102.0,8.257874488830566
2019-07-19,8.899999618530273,8.710000038146973,8.779999732971191,8.890000343322754,10889615.0,8.390000343322754
2019-07-22,8.989999771118164,8.720000267028809,8.850000381469727,8.850000381469727,14140795.0,8.352250099182129
2019-07-23,8.920000076293945,8.699999809265137,8.8100004196167,8.920000076293945,12091073.0,8.418313026428223
2019-07-24,8.899999618530273,8.779999732971191,8.850000381469727,8.829999923706055,10585786.0,8.333374977111816
2019-07-25,8.829999923706055,8.739999771118164,8.8100004196167,8.770000457763672,7912609.0,8.276749610900879
2019-07-26,8.8100004196167,8.710000038146973,8.720000267028809,8.770000457763672,8864983.0,8.276749610900879
2019-07-29,8.84000015258789,8.729999542236328,8.729999542236328,8.819999694824219,8766452.0,8.32393741607666
2019-07-30,9.069999694824219,8.800000190734863,8.819999694824219,9.050000190734863,15414659.0,8.541001319885254
2019-07-31,9.109999656677246,8.930000305175781,9.010000228881836,9.0,11081896.0,8.493813514709473
2019-08-01,9.069999694824219,8.869999885559082,8.970000267028809,8.890000343322754,8299206.0,8.390000343322754
2019-08-02,8.770000457763672,8.520000457763672,8.75,8.539999961853027,13656454.0,8.059685707092285
2019-08-05,8.539999961853027,8.319999694824219,8.539999961853027,8.319999694824219,13482820.0,7.852058410644531
2019-08-06,8.479999542236328,8.09000015258789,8.279999732971191,8.460000038146973,16750041.0,7.984184741973877
2019-08-07,8.489999771118164,8.210000038146973,8.449999809265137,8.270000457763672,13658506.0,7.804871082305908
2019-08-08,8.390000343322754,8.229999542236328,8.390000343322754,8.270000457763672,6614403.0,7.804871082305908
2019-08-09,8.350000381469727,8.039999961853027,8.279999732971191,8.100000381469727,9401040.0,7.644432544708252
2019-08-12,8.180000305175781,8.079999923706055,8.109999656677246,8.180000305175781,5573401.0,7.719933032989502
2019-08-13,8.180000305175781,8.069999694824219,8.119999885559082,8.109999656677246,5764290.0,7.65386962890625
2019-08-14,8.260000228881836,8.140000343322754,8.199999809265137,8.15999984741211,5385358.0,7.701057434082031
2019-08-15,8.15999984741211,7.920000076293945,8.039999961853027,8.140000343322754,5904341.0,7.682182788848877
2019-08-16,8.15999984741211,8.0600004196167,8.140000343322754,8.109999656677246,6116921.0,7.65386962890625
2019-08-19,8.390000343322754,8.09000015258789,8.149999618530273,8.359999656677246,10453885.0,7.889808654785156
2019-08-20,8.359999656677246,8.270000457763672,8.359999656677246,8.289999961853027,5411323.0,7.823746204376221
2019-08-21,8.329999923706055,8.25,8.279999732971191,8.279999732971191,4465279.0,7.814308166503906
2019-08-22,8.34000015258789,8.210000038146973,8.300000190734863,8.319999694824219,6319537.0,7.852058410644531
2019-08-23,8.34000015258789,8.210000038146973,8.319999694824219,8.220000267028809,7408753.0,7.757683277130127
2019-08-26,8.300000190734863,8.069999694824219,8.15999984741211,8.199999809265137,8347520.0,7.738807678222656
2019-08-27,8.369999885559082,8.15999984741211,8.239999771118164,8.3100004196167,9227691.0,7.842621326446533
2019-08-28,8.380000114440918,8.270000457763672,8.3100004196167,8.350000381469727,6109100.0,7.880371570587158
2019-08-29,8.619999885559082,8.399999618530273,8.59000015258789,8.460000038146973,17426690.0,7.984184741973877
2019-08-30,8.670000076293945,8.5,8.5,8.5600004196167,11839104.0,8.078560829162598
2019-09-02,8.930000305175781,8.550000190734863,8.600000381469727,8.859999656677246,16268461.0,8.361687660217285
2019-09-03,8.960000038146973,8.800000190734863,8.930000305175781,8.899999618530273,10427158.0,8.39943790435791
2019-09-04,9.029999732971191,8.880000114440918,8.90999984741211,8.960000038146973,16247327.0,8.456063270568848
2019-09-05,9.140000343322754,8.819999694824219,9.140000343322754,8.84000015258789,20003490.0,8.342812538146973
2019-09-06,8.960000038146973,8.800000190734863,8.880000114440918,8.960000038146973,11746664.0,8.456063270568848
2019-09-09,9.020000457763672,8.90999984741211,8.960000038146973,8.989999771118164,10356561.0,8.484375953674316
2019-09-10,9.0600004196167,8.9399995803833,9.020000457763672,8.960000038146973,8917704.0,8.456063270568848
2019-09-11,9.100000381469727,8.930000305175781,9.0,9.050000190734863,13806816.0,8.541001319885254
2019-09-12,9.09000015258789,8.970000267028809,9.09000015258789,9.039999961853027,9585540.0,8.531563758850098
2019-09-16,9.09000015258789,8.880000114440918,9.079999923706055,8.930000305175781,12444687.0,8.427750587463379
2019-09-17,8.960000038146973,8.800000190734863,8.899999618530273,8.850000381469727,9254254.0,8.352250099182129
2019-09-18,8.949999809265137,8.84000015258789,8.920000076293945,8.930000305175781,7238686.0,8.427750587463379
2019-09-19,8.930000305175781,8.800000190734863,8.930000305175781,8.880000114440918,9668215.0,8.380562782287598
2019-09-20,8.949999809265137,8.84000015258789,8.880000114440918,8.890000343322754,10765172.0,8.390000343322754
2019-09-23,8.890000343322754,8.680000305175781,8.880000114440918,8.720000267028809,12396186.0,8.229561805725098
2019-09-24,9.039999961853027,8.720000267028809,8.760000228881836,8.979999542236328,17741322.0,8.47493839263916
2019-09-25,8.989999771118164,8.789999961853027,8.989999771118164,8.789999961853027,12895019.0,8.295624732971191
2019-09-26,8.899999618530273,8.510000228881836,8.800000190734863,8.579999923706055,16654238.0,8.09743595123291
2019-09-27,8.680000305175781,8.520000457763672,8.579999923706055,8.539999961853027,8694144.0,8.059685707092285
2019-09-30,8.819999694824219,8.5,8.5600004196167,8.699999809265137,8096283.0,8.210686683654785
2019-10-08,8.699999809265137,8.329999923706055,8.609999656677246,8.5600004196167,27087653.0,8.078560829162598
2019-10-09,8.699999809265137,8.420000076293945,8.430000305175781,8.569999694824219,15748660.0,8.087997436523438
2019-10-10,8.739999771118164,8.569999694824219,8.619999885559082,8.720000267028809,10868469.0,8.229561805725098
2019-10-11,8.8100004196167,8.65999984741211,8.770000457763672,8.729999542236328,8173991.0,8.238998413085938
2019-10-14,8.920000076293945,8.760000228881836,8.779999732971191,8.8100004196167,10268776.0,8.314499855041504
2019-10-15,8.920000076293945,8.760000228881836,8.770000457763672,8.880000114440918,11119464.0,8.380562782287598
2019-10-16,8.970000267028809,8.6899995803833,8.949999809265137,8.8100004196167,13935501.0,8.314499855041504
2019-10-17,8.84000015258789,8.710000038146973,8.800000190734863,8.729999542236328,7879433.0,8.238998413085938
2019-10-18,8.9399995803833,8.720000267028809,8.789999961853027,8.739999771118164,11215903.0,8.24843692779541
2019-10-21,8.779999732971191,8.619999885559082,8.739999771118164,8.710000038146973,8488422.0,8.220124244689941
2019-10-22,8.75,8.670000076293945,8.729999542236328,8.720000267028809,6179620.0,8.229561805725098
2019-10-23,8.739999771118164,8.600000381469727,8.680000305175781,8.609999656677246,6996118.0,8.125747680664062
2019-10-24,8.670000076293945,8.5600004196167,8.5600004196167,8.600000381469727,5352850.0,8.116311073303223
2019-10-25,8.699999809265137,8.539999961853027,8.649999618530273,8.680000305175781,7491098.0,8.191811561584473
2019-10-28,8.819999694824219,8.619999885559082,8.619999885559082,8.779999732971191,9665810.0,8.286187171936035
2019-10-29,8.829999923706055,8.6899995803833,8.779999732971191,8.739999771118164,9496873.0,8.24843692779541
2019-10-30,8.880000114440918,8.65999984741211,8.729999542236328,8.84000015258789,11471759.0,8.342812538146973
2019-10-31,8.829999923706055,8.4399995803833,8.789999961853027,8.489999771118164,15327050.0,8.012496948242188
2019-11-01,8.489999771118164,8.270000457763672,8.430000305175781,8.350000381469727,20619539.0,7.880371570587158
2019-11-04,8.380000114440918,8.229999542236328,8.350000381469727,8.229999542236328,16993848.0,7.767120361328125
2019-11-05,8.289999961853027,8.170000076293945,8.229999542236328,8.239999771118164,14240277.0,7.776557922363281
2019-11-06,8.289999961853027,8.170000076293945,8.239999771118164,8.1899995803833,9083978.0,7.7293701171875
2019-11-07,8.270000457763672,8.149999618530273,8.220000267028809,8.1899995803833,13217772.0,7.7293701171875
2019-11-08,8.229999542236328,8.130000114440918,8.220000267028809,8.140000343322754,16101716.0,7.682182788848877
2019-11-11,8.119999885559082,7.889999866485596,8.119999885559082,7.96999979019165,17533911.0,7.5217437744140625
2019-11-12,8.010000228881836,7.869999885559082,7.929999828338623,7.900000095367432,13509627.0,7.455680847167969
2019-11-13,7.920000076293945,7.739999771118164,7.920000076293945,7.78000020980835,15996419.0,7.342430114746094
2019-11-14,7.809999942779541,7.710000038146973,7.789999961853027,7.71999979019165,14154166.0,7.285804271697998
2019-11-15,7.75,7.599999904632568,7.71999979019165,7.619999885559082,11841073.0,7.1914286613464355
2019-11-18,7.75,7.610000133514404,7.639999866485596,7.739999771118164,9774092.0,7.3046793937683105
2019-11-19,7.900000095367432,7.710000038146973,7.71999979019165,7.880000114440918,11551026.0,7.436805725097656
2019-11-20,7.940000057220459,7.809999942779541,7.900000095367432,7.829999923706055,8114538.0,7.389617919921875
2019-11-21,7.960000038146973,7.820000171661377,7.889999866485596,7.940000057220459,11500222.0,7.493431091308594
2019-11-22,7.989999771118164,7.840000152587891,7.960000038146973,7.880000114440918,9032022.0,7.436805725097656
2019-11-25,8.039999961853027,7.900000095367432,7.900000095367432,7.989999771118164,13325124.0,7.540618896484375
2019-11-26,8.079999923706055,7.989999771118164,8.079999923706055,8.039999961853027,14372776.0,7.587806701660156
2019-11-27,8.050000190734863,7.909999847412109,8.050000190734863,7.929999828338623,11004340.0,7.4839935302734375
2019-11-28,7.989999771118164,7.889999866485596,7.989999771118164,7.909999847412109,6432763.0,7.465118408203125
2019-11-29,8.039999961853027,7.869999885559082,7.880000114440918,8.0,9164589.0,7.550056457519531
2019-12-02,8.109999656677246,7.96999979019165,8.020000457763672,8.079999923706055,10537268.0,7.625556945800781
2019-12-03,8.34000015258789,8.039999961853027,8.069999694824219,8.3100004196167,20527776.0,7.842621326446533
2019-12-04,8.40999984741211,8.25,8.319999694824219,8.369999885559082,12846246.0,7.899246692657471
2019-12-05,8.40999984741211,8.270000457763672,8.369999885559082,8.34000015258789,8162132.0,7.870934009552002
2019-12-06,8.380000114440918,8.279999732971191,8.369999885559082,8.350000381469727,8398798.0,7.880371570587158
2019-12-09,8.479999542236328,8.34000015258789,8.4399995803833,8.449999809265137,11403949.0,7.974747180938721
2019-12-10,8.479999542236328,8.369999885559082,8.449999809265137,8.4399995803833,10283398.0,7.965309143066406
2019-12-11,8.579999923706055,8.380000114440918,8.470000267028809,8.5600004196167,13110106.0,8.078560829162598
2019-12-12,8.670000076293945,8.5,8.550000190734863,8.520000457763672,11536480.0,8.040810585021973
2019-12-13,8.720000267028809,8.569999694824219,8.569999694824219,8.6899995803833,14279369.0,8.201248168945312
2019-12-16,8.779999732971191,8.65999984741211,8.75,8.760000228881836,12471052.0,8.267312049865723
2019-12-17,8.850000381469727,8.699999809265137,8.739999771118164,8.779999732971191,11948102.0,8.286187171936035
2019-12-18,8.829999923706055,8.680000305175781,8.789999961853027,8.760000228881836,8054642.0,8.267312049865723
2019-12-19,8.800000190734863,8.649999618530273,8.770000457763672,8.710000038146973,8567323.0,8.220124244689941
2019-12-20,8.8100004196167,8.6899995803833,8.739999771118164,8.760000228881836,10700672.0,8.267312049865723
2019-12-23,8.760000228881836,8.609999656677246,8.710000038146973,8.670000076293945,12104298.0,8.182374000549316
2019-12-24,8.670000076293945,8.520000457763672,8.670000076293945,8.579999923706055,8734275.0,8.09743595123291
2019-12-25,8.630000114440918,8.479999542236328,8.619999885559082,8.510000228881836,10037702.0,8.031373023986816
2019-12-26,8.75,8.510000228881836,8.539999961853027,8.729999542236328,11227172.0,8.238998413085938
2019-12-27,8.760000228881836,8.680000305175781,8.739999771118164,8.720000267028809,9126292.0,8.229561805725098
2019-12-30,8.859999656677246,8.65999984741211,8.720000267028809,8.800000190734863,16814679.0,8.305062294006348
2019-12-31,9.0,8.770000457763672,8.8100004196167,8.989999771118164,18062445.0,8.484375953674316
2020-01-02,9.09000015258789,8.9399995803833,9.020000457763672,9.0600004196167,16267384.0,8.55043888092041
2020-01-03,9.25,9.020000457763672,9.069999694824219,9.109999656677246,10994956.0,8.597626686096191
2020-01-06,9.210000038146973,9.029999732971191,9.069999694824219,9.180000305175781,12937930.0,8.663689613342285
2020-01-07,9.260000228881836,9.09000015258789,9.1899995803833,9.130000114440918,14327320.0,8.616501808166504
2020-01-08,9.039999961853027,9.039999961853027,9.039999961853027,9.039999961853027,14319840.0,8.531563758850098
2020-01-09,9.239999771118164,9.0600004196167,9.15999984741211,9.140000343322754,9304091.0,8.62593936920166
2020-01-10,9.199999809265137,9.09000015258789,9.199999809265137,9.1899995803833,7628461.0,8.673127174377441
2020-01-13,9.050000190734863,9.050000190734863,9.050000190734863,9.050000190734863,18681174.0,8.541001319885254
2020-01-14,9.029999732971191,9.029999732971191,9.029999732971191,9.029999732971191,11489003.0,8.522126197814941
2020-01-15,9.069999694824219,8.930000305175781,9.029999732971191,8.960000038146973,10131853.0,8.456063270568848
2020-01-16,9.100000381469727,8.920000076293945,8.960000038146973,8.989999771118164,9636676.0,8.484375953674316
2020-01-17,9.069999694824219,8.9399995803833,8.979999542236328,8.970000267028809,5924870.0,8.465500831604004
2020-01-20,9.050000190734863,8.880000114440918,9.050000190734863,8.920000076293945,9110919.0,8.418313026428223
2020-01-21,8.949999809265137,8.75,8.920000076293945,8.770000457763672,10353682.0,8.276749610900879
2020-01-22,8.899999618530273,8.579999923706055,8.779999732971191,8.869999885559082,13560530.0,8.371125221252441
2020-01-23,8.800000190734863,8.539999961853027,8.789999961853027,8.569999694824219,17988864.0,8.087997436523438
2020-02-03,7.980000019073486,7.710000038146973,7.710000038146973,7.710000038146973,28284420.0,7.276366710662842
2020-02-04,7.840000152587891,7.610000133514404,7.690000057220459,7.820000171661377,17186558.0,7.380180358886719
2020-02-05,8.039999961853027,7.710000038146973,7.860000133514404,7.889999866485596,13998175.0,7.4462432861328125
2020-02-06,8.020000457763672,7.829999923706055,7.869999885559082,7.989999771118164,13698073.0,7.540618896484375
2020-02-07,7.989999771118164,7.809999942779541,7.989999771118164,7.929999828338623,11450655.0,7.4839935302734375
2020-02-10,8.050000190734863,7.849999904632568,7.900000095367432,8.029999732971191,11901650.0,7.578369140625
2020-02-11,8.25,7.960000038146973,8.020000457763672,8.140000343322754,15231749.0,7.682182788848877
2020-02-12,8.149999618530273,8.050000190734863,8.140000343322754,8.140000343322754,8606082.0,7.682182788848877
2020-02-13,8.210000038146973,8.0600004196167,8.140000343322754,8.100000381469727,10331788.0,7.644432544708252
2020-02-14,8.15999984741211,8.039999961853027,8.069999694824219,8.100000381469727,10456517.0,7.644432544708252
2020-02-17,8.279999732971191,8.119999885559082,8.119999885559082,8.260000228881836,16289212.0,7.795433521270752
2020-02-18,8.279999732971191,8.149999618530273,8.279999732971191,8.199999809265137,12452307.0,7.738807678222656
2020-02-19,8.199999809265137,8.100000381469727,8.15999984741211,8.119999885559082,17945165.0,7.663307189941406
2020-02-20,8.220000267028809,8.079999923706055,8.119999885559082,8.220000267028809,20670816.0,7.757683277130127
2020-02-21,8.270000457763672,8.180000305175781,8.199999809265137,8.199999809265137,21043189.0,7.738807678222656
2020-02-24,8.239999771118164,8.050000190734863,8.180000305175781,8.079999923706055,18245141.0,7.625556945800781
2020-02-25,8.069999694824219,7.829999923706055,7.949999809265137,7.929999828338623,21066864.0,7.4839935302734375
2020-02-26,8.09000015258789,7.849999904632568,7.860000133514404,7.960000038146973,23237002.0,7.512306213378906
2020-02-27,8.0600004196167,7.840000152587891,8.029999732971191,7.889999866485596,26779198.0,7.4462432861328125
2020-02-28,7.849999904632568,7.639999866485596,7.800000190734863,7.670000076293945,26808975.0,7.238616466522217
2020-03-02,7.940000057220459,7.679999828338623,7.690000057220459,7.920000076293945,27092798.0,7.474555969238281
2020-03-03,8.050000190734863,7.909999847412109,7.940000057220459,7.949999809265137,21880266.0,7.50286865234375
2020-03-04,8.180000305175781,7.929999828338623,7.940000057220459,8.170000076293945,25184320.0,7.7104949951171875
2020-03-05,8.25,8.130000114440918,8.15999984741211,8.1899995803833,28173094.0,7.7293701171875
2020-03-06,8.170000076293945,8.079999923706055,8.15999984741211,8.100000381469727,16091538.0,7.644432544708252
2020-03-09,8.050000190734863,7.829999923706055,8.0,7.889999866485596,21969782.0,7.4462432861328125
2020-03-10,8.0600004196167,7.820000171661377,7.820000171661377,8.029999732971191,20270068.0,7.578369140625
2020-03-11,8.109999656677246,7.940000057220459,8.069999694824219,7.949999809265137,13526249.0,7.50286865234375
2020-03-12,7.900000095367432,7.739999771118164,7.860000133514404,7.820000171661377,15153311.0,7.380180358886719
2020-03-13,7.769999980926514,7.510000228881836,7.610000133514404,7.699999809265137,21527044.0,7.2669291496276855
2020-03-16,7.78000020980835,7.5,7.75,7.519999980926514,18862304.0,7.097053050994873
2020-03-17,7.619999885559082,7.369999885559082,7.510000228881836,7.46999979019165,13610808.0,7.049865245819092
2020-03-18,7.53000020980835,7.25,7.53000020980835,7.260000228881836,18442871.0,6.8516764640808105
2020-03-19,7.329999923706055,6.989999771118164,7.25,7.130000114440918,19631295.0,6.728987693786621
2020-03-20,7.380000114440918,7.110000133514404,7.190000057220459,7.329999923706055,13931680.0,6.917739391326904
2020-03-23,7.21999979019165,7.050000190734863,7.210000038146973,7.050000190734863,10244334.0,6.653487205505371
2020-03-24,7.239999771118164,7.079999923706055,7.170000076293945,7.190000057220459,8532617.0,6.785613059997559
2020-03-25,7.53000020980835,7.28000020980835,7.349999904632568,7.480000019073486,15565882.0,7.059302806854248
2020-03-26,7.480000019073486,7.349999904632568,7.480000019073486,7.349999904632568,8383006.0,6.936614513397217
2020-03-27,7.550000190734863,7.360000133514404,7.420000076293945,7.449999809265137,12377865.0,7.030990123748779
2020-03-30,7.610000133514404,7.360000133514404,7.389999866485596,7.539999961853027,12821579.0,7.1159281730651855
2020-03-31,7.71999979019165,7.480000019073486,7.659999847412109,7.650000095367432,16459118.0,7.219741344451904
2020-04-01,7.690000057220459,7.510000228881836,7.610000133514404,7.550000190734863,11638187.0,7.125365734100342
2020-04-02,7.579999923706055,7.460000038146973,7.510000228881836,7.579999923706055,6748921.0,7.1536784172058105
2020-04-03,7.650000095367432,7.519999980926514,7.579999923706055,7.599999904632568,7842696.0,7.172553539276123
2020-04-07,7.739999771118164,7.639999866485596,7.690000057220459,7.710000038146973,8232792.0,7.276366710662842
2020-04-08,7.690000057220459,7.599999904632568,7.670000076293945,7.650000095367432,6095076.0,7.219741344451904
2020-04-09,7.690000057220459,7.610000133514404,7.690000057220459,7.639999866485596,5576041.0,7.210303783416748
2020-04-10,7.659999847412109,7.5,7.639999866485596,7.559999942779541,8749448.0,7.134803295135498
2020-04-13,7.619999885559082,7.5,7.510000228881836,7.590000152587891,5708674.0,7.163115978240967
2020-04-14,7.739999771118164,7.550000190734863,7.590000152587891,7.710000038146973,10109224.0,7.276366710662842
2020-04-15,7.71999979019165,7.599999904632568,7.710000038146973,7.659999847412109,9079584.0,7.2291789054870605
2020-04-16,7.690000057220459,7.610000133514404,7.650000095367432,7.619999885559082,7971993.0,7.1914286613464355
2020-04-17,7.730000019073486,7.630000114440918,7.630000114440918,7.670000076293945,10973862.0,7.238616466522217
2020-04-20,7.949999809265137,7.659999847412109,7.71999979019165,7.940000057220459,15542858.0,7.493431091308594
2020-04-21,8.0600004196167,7.789999961853027,7.880000114440918,8.020000457763672,28901774.0,7.568932056427002
2020-04-22,8.039999961853027,7.829999923706055,8.029999732971191,7.920000076293945,17995137.0,7.474555969238281
2020-04-23,8.0,7.909999847412109,7.940000057220459,7.940000057220459,12738601.0,7.493431091308594
2020-04-24,8.020000457763672,7.800000190734863,7.929999828338623,7.96999979019165,15349261.0,7.5217437744140625
2020-04-27,8.140000343322754,7.949999809265137,7.949999809265137,8.0600004196167,13179203.0,7.606682300567627
2020-04-28,8.09000015258789,7.849999904632568,8.050000190734863,8.029999732971191,12726725.0,7.578369140625
2020-04-29,8.180000305175781,8.010000228881836,8.069999694824219,8.180000305175781,10994024.0,7.719933032989502
2020-04-30,8.470000267028809,8.199999809265137,8.260000228881836,8.369999885559082,26049747.0,7.899246692657471
2020-05-06,8.569999694824219,8.229999542236328,8.25,8.5600004196167,27327202.0,8.078560829162598
2020-05-07,9.1899995803833,8.510000228881836,8.510000228881836,9.100000381469727,59710227.0,8.588189125061035
2020-05-08,9.140000343322754,8.90999984741211,9.09000015258789,9.09000015258789,32208659.0,8.578751564025879
2020-05-11,9.079999923706055,8.829999923706055,9.079999923706055,8.890000343322754,29871563.0,8.390000343322754
2020-05-12,8.899999618530273,8.6899995803833,8.899999618530273,8.699999809265137,26661399.0,8.210686683654785
2020-05-13,8.729999542236328,8.569999694824219,8.729999542236328,8.630000114440918,20779760.0,8.144623756408691
2020-05-14,8.720000267028809,8.529999732971191,8.640000343322754,8.670000076293945,16163122.0,8.182374000549316
2020-05-15,8.680000305175781,8.510000228881836,8.640000343322754,8.65999984741211,16992736.0,8.17293643951416
2020-05-18,8.609999656677246,8.460000038146973,8.609999656677246,8.460000038146973,17347244.0,7.984184741973877
2020-05-19,8.65999984741211,8.470000267028809,8.489999771118164,8.600000381469727,17340620.0,8.116311073303223
2020-05-20,8.609999656677246,8.449999809265137,8.600000381469727,8.520000457763672,11618548.0,8.040810585021973
2020-05-21,8.850000381469727,8.479999542236328,8.579999923706055,8.819999694824219,29134842.0,8.32393741607666
2020-05-22,8.829999923706055,8.529999732971191,8.770000457763672,8.640000343322754,17881270.0,8.154061317443848
2020-05-25,9.020000457763672,8.5,8.609999656677246,8.890000343322754,23927160.0,8.390000343322754
2020-05-26,8.970000267028809,8.710000038146973,8.899999618530273,8.789999961853027,16841687.0,8.295624732971191
2020-05-27,9.100000381469727,8.720000267028809,8.789999961853027,9.0600004196167,25189647.0,8.55043888092041
2020-05-28,9.210000038146973,8.930000305175781,8.930000305175781,9.050000190734863,16355121.0,8.541001319885254
2020-05-29,9.069999694824219,8.779999732971191,9.0,8.729999542236328,19417006.0,8.238998413085938
2020-06-01,9.029999732971191,8.6899995803833,8.789999961853027,8.90999984741211,19958236.0,8.408875465393066
2020-06-02,8.90999984741211,8.760000228881836,8.90999984741211,8.829999923706055,14906705.0,8.333374977111816
2020-06-03,8.899999618530273,8.779999732971191,8.899999618530273,8.789999961853027,11481306.0,8.295624732971191
2020-06-04,8.829999923706055,8.59000015258789,8.789999961853027,8.600000381469727,16142421.0,8.116311073303223
2020-06-05,8.6899995803833,8.5600004196167,8.600000381469727,8.640000343322754,9229521.0,8.154061317443848
2020-06-08,8.739999771118164,8.609999656677246,8.630000114440918,8.670000076293945,11268643.0,8.182374000549316
2020-06-09,8.75,8.630000114440918,8.670000076293945,8.729999542236328,9201913.0,8.238998413085938
2020-06-10,9.029999732971191,8.699999809265137,8.779999732971191,8.979999542236328,27731227.0,8.47493839263916
2020-06-11,9.029999732971191,8.829999923706055,9.0,8.899999618530273,19493160.0,8.39943790435791
2020-06-12,8.989999771118164,8.670000076293945,8.720000267028809,8.979999542236328,27094774.0,8.47493839263916
2020-06-15,9.100000381469727,8.829999923706055,8.970000267028809,8.84000015258789,24047300.0,8.342812538146973
2020-06-16,8.949999809265137,8.8100004196167,8.880000114440918,8.859999656677246,16184344.0,8.361687660217285
2020-06-17,9.130000114440918,8.869999885559082,8.920000076293945,9.079999923706055,31391162.0,8.569314002990723
2020-06-18,9.270000457763672,9.079999923706055,9.079999923706055,9.149999618530273,27976197.0,8.635376930236816
2020-06-19,9.199999809265137,9.069999694824219,9.180000305175781,9.119999885559082,19612930.0,8.607064247131348
2020-06-22,9.199999809265137,8.960000038146973,9.1899995803833,8.970000267028809,18134974.0,8.465500831604004
2020-06-23,9.039999961853027,8.84000015258789,8.979999542236328,8.850000381469727,20794609.0,8.352250099182129
2020-06-24,9.029999732971191,8.850000381469727,8.899999618530273,8.890000343322754,21078740.0,8.390000343322754
2020-06-29,8.329999923706055,7.980000019073486,8.329999923706055,8.0,35415931.0,8.0
2020-06-30,8.140000343322754,8.039999961853027,8.069999694824219,8.100000381469727,15598644.0,8.100000381469727
2020-07-01,8.399999618530273,8.079999923706055,8.130000114440918,8.329999923706055,23647363.0,8.329999923706055
2020-07-02,9.15999984741211,8.289999961853027,8.350000381469727,9.0,67442919.0,9.0
2020-07-03,9.449999809265137,9.0,9.039999961853027,9.300000190734863,61842680.0,9.300000190734863
2020-07-06,10.0600004196167,9.40999984741211,9.5,9.930000305175781,63371573.0,9.930000305175781
2020-07-07,10.369999885559082,9.829999923706055,10.199999809265137,9.829999923706055,61170451.0,9.829999923706055
2020-07-08,10.050000190734863,9.729999542236328,9.859999656677246,9.960000038146973,34500383.0,9.960000038146973
2020-07-09,10.0,9.779999732971191,9.90999984741211,9.949999809265137,37430001.0,9.949999809265137
2020-07-10,9.960000038146973,9.640000343322754,9.960000038146973,9.699999809265137,38251161.0,9.699999809265137
2020-07-13,10.050000190734863,9.6899995803833,9.699999809265137,9.960000038146973,37714804.0,9.960000038146973
2020-07-14,10.1899995803833,9.720000267028809,9.989999771118164,10.050000190734863,43871688.0,10.050000190734863
2020-07-15,10.130000114440918,9.779999732971191,10.0600004196167,9.8100004196167,33903222.0,9.8100004196167
2020-07-16,10.4399995803833,9.5,9.8100004196167,9.720000267028809,65857661.0,9.720000267028809
2020-07-17,10.239999771118164,9.600000381469727,9.720000267028809,9.779999732971191,46600994.0,9.779999732971191
2020-07-20,10.4399995803833,9.789999961853027,9.800000190734863,10.430000305175781,65492442.0,10.430000305175781
2020-07-21,10.479999542236328,9.960000038146973,10.479999542236328,10.020000457763672,64147531.0,10.020000457763672
2020-07-22,10.220000267028809,9.890000343322754,10.039999961853027,9.960000038146973,47388993.0,9.960000038146973
2020-07-23,9.930000305175781,9.529999732971191,9.850000381469727,9.779999732971191,41001371.0,9.779999732971191
2020-07-24,9.819999694824219,9.289999961853027,9.710000038146973,9.300000190734863,41908614.0,9.300000190734863
2020-07-27,9.420000076293945,9.140000343322754,9.260000228881836,9.210000038146973,20329799.0,9.210000038146973
2020-07-28,9.420000076293945,9.1899995803833,9.319999694824219,9.279999732971191,18525758.0,9.279999732971191
2020-07-29,9.430000305175781,9.09000015258789,9.239999771118164,9.390000343322754,28208587.0,9.390000343322754
2020-07-30,9.460000038146973,9.279999732971191,9.380000114440918,9.319999694824219,20438964.0,9.319999694824219
2020-07-31,9.529999732971191,9.239999771118164,9.289999961853027,9.380000114440918,24295810.0,9.380000114440918
2020-08-03,9.529999732971191,9.40999984741211,9.4399995803833,9.529999732971191,25140211.0,9.529999732971191
2020-08-04,9.600000381469727,9.390000343322754,9.579999923706055,9.550000190734863,28807669.0,9.550000190734863
2020-08-05,9.550000190734863,9.319999694824219,9.550000190734863,9.40999984741211,20483481.0,9.40999984741211
2020-08-06,9.470000267028809,9.220000267028809,9.430000305175781,9.34000015258789,18120481.0,9.34000015258789
2020-08-07,9.350000381469727,9.100000381469727,9.350000381469727,9.210000038146973,17074270.0,9.210000038146973
2020-08-10,9.489999771118164,9.180000305175781,9.180000305175781,9.420000076293945,23082408.0,9.420000076293945
2020-08-11,9.9399995803833,9.4399995803833,9.4399995803833,9.619999885559082,49378994.0,9.619999885559082
2020-08-12,9.800000190734863,9.420000076293945,9.649999618530273,9.569999694824219,27657162.0,9.569999694824219
2020-08-13,9.739999771118164,9.539999961853027,9.630000114440918,9.579999923706055,20233882.0,9.579999923706055
2020-08-14,9.699999809265137,9.5,9.5600004196167,9.649999618530273,22605999.0,9.649999618530273
2020-08-17,9.880000114440918,9.619999885559082,9.670000076293945,9.859999656677246,30175287.0,9.859999656677246
2020-08-18,9.899999618530273,9.680000305175781,9.869999885559082,9.760000228881836,23113409.0,9.760000228881836
2020-08-19,9.760000228881836,9.630000114440918,9.75,9.630000114440918,14608311.0,9.630000114440918
2020-08-20,9.680000305175781,9.4399995803833,9.609999656677246,9.489999771118164,13842733.0,9.489999771118164
2020-08-21,9.619999885559082,9.470000267028809,9.520000457763672,9.579999923706055,15550460.0,9.579999923706055
2020-08-24,9.770000457763672,9.5,9.5600004196167,9.630000114440918,18525864.0,9.630000114440918
2020-08-25,9.760000228881836,9.5600004196167,9.65999984741211,9.59000015258789,14448960.0,9.59000015258789
2020-08-26,9.630000114440918,9.350000381469727,9.59000015258789,9.460000038146973,16880385.0,9.460000038146973
2020-08-27,9.789999961853027,9.4399995803833,9.479999542236328,9.75,26728277.0,9.75
2020-08-28,9.850000381469727,9.640000343322754,9.829999923706055,9.829999923706055,23151178.0,9.829999923706055
2020-08-31,9.930000305175781,9.510000228881836,9.880000114440918,9.619999885559082,52164361.0,9.619999885559082
2020-09-01,9.529999732971191,9.319999694824219,9.510000228881836,9.380000114440918,38453937.0,9.380000114440918
2020-09-02,9.430000305175781,9.270000457763672,9.380000114440918,9.350000381469727,22602152.0,9.350000381469727
2020-09-03,9.449999809265137,9.289999961853027,9.430000305175781,9.3100004196167,19035302.0,9.3100004196167
2020-09-04,9.5600004196167,9.319999694824219,9.350000381469727,9.399999618530273,25955445.0,9.399999618530273
2020-09-07,9.359999656677246,9.100000381469727,9.3100004196167,9.15999984741211,26766191.0,9.15999984741211
2020-09-08,9.210000038146973,9.039999961853027,9.199999809265137,9.130000114440918,14039015.0,9.130000114440918
2020-09-09,9.130000114440918,8.880000114440918,9.079999923706055,8.90999984741211,18075073.0,8.90999984741211
2020-09-10,9.100000381469727,8.819999694824219,8.960000038146973,8.899999618530273,15361042.0,8.899999618530273
2020-09-11,8.930000305175781,8.760000228881836,8.819999694824219,8.930000305175781,9824801.0,8.930000305175781
2020-09-14,9.0,8.819999694824219,8.960000038146973,8.880000114440918,10241521.0,8.880000114440918
2020-09-15,8.880000114440918,8.800000190734863,8.850000381469727,8.84000015258789,7175461.0,8.84000015258789
2020-09-16,8.890000343322754,8.789999961853027,8.84000015258789,8.850000381469727,9046982.0,8.850000381469727
2020-09-17,9.100000381469727,8.819999694824219,8.869999885559082,9.0,13949353.0,9.0
2020-09-18,9.210000038146973,8.960000038146973,8.989999771118164,9.170000076293945,17890634.0,9.170000076293945
2020-09-21,9.1899995803833,8.979999542236328,9.140000343322754,9.029999732971191,14651672.0,9.029999732971191
2020-09-22,8.989999771118164,8.829999923706055,8.90999984741211,8.850000381469727,10367923.0,8.850000381469727
2020-09-23,8.90999984741211,8.819999694824219,8.869999885559082,8.84000015258789,6375698.0,8.84000015258789
2020-09-24,8.8100004196167,8.5600004196167,8.8100004196167,8.619999885559082,13270051.0,8.619999885559082
2020-09-25,8.680000305175781,8.539999961853027,8.630000114440918,8.600000381469727,10742226.0,8.600000381469727
2020-09-28,8.680000305175781,8.520000457763672,8.619999885559082,8.569999694824219,9295741.0,8.569999694824219
2020-09-29,8.739999771118164,8.59000015258789,8.619999885559082,8.670000076293945,9080269.0,8.670000076293945
2020-09-30,8.739999771118164,8.5,8.670000076293945,8.5600004196167,12210966.0,8.5600004196167
2020-10-09,8.75,8.640000343322754,8.65999984741211,8.680000305175781,10304404.0,8.680000305175781
2020-10-12,8.869999885559082,8.670000076293945,8.6899995803833,8.84000015258789,12578275.0,8.84000015258789
2020-10-13,8.84000015258789,8.729999542236328,8.84000015258789,8.789999961853027,9620549.0,8.789999961853027
2020-10-14,8.789999961853027,8.670000076293945,8.760000228881836,8.6899995803833,9598359.0,8.6899995803833
2020-10-15,8.729999542236328,8.619999885559082,8.710000038146973,8.670000076293945,7082324.0,8.670000076293945
2020-10-16,8.779999732971191,8.65999984741211,8.680000305175781,8.6899995803833,7911951.0,8.6899995803833
2020-10-19,8.8100004196167,8.65999984741211,8.720000267028809,8.670000076293945,10095699.0,8.670000076293945
2020-10-20,8.680000305175781,8.59000015258789,8.649999618530273,8.670000076293945,4708307.0,8.670000076293945
2020-10-21,8.680000305175781,8.539999961853027,8.649999618530273,8.640000343322754,8957794.0,8.640000343322754
2020-10-22,8.65999984741211,8.520000457763672,8.579999923706055,8.529999732971191,9855687.0,8.529999732971191
2020-10-23,8.600000381469727,8.510000228881836,8.5600004196167,8.5600004196167,7220899.0,8.5600004196167
2020-10-26,8.550000190734863,8.470000267028809,8.520000457763672,8.489999771118164,7990915.0,8.489999771118164
2020-10-27,8.470000267028809,8.40999984741211,8.470000267028809,8.420000076293945,4077034.0,8.420000076293945