Date,High,Low,Open,Close,Volume,Adj Close
2010-01-04,6.632480144500732,6.4658098220825195,6.611110210418701,6.470089912414551,15663939.0,5.316802024841309
2010-01-05,6.538459777832031,6.371799945831299,6.470089912414551,6.495729923248291,15773897.0,5.33787202835083
2010-01-06,6.611110210418701,6.4359002113342285,6.49144983291626,6.5,21915152.0,5.341380596160889
2010-01-07,6.504270076751709,6.153850078582764,6.495729923248291,6.200850009918213,23062024.0,5.095553874969482
2010-01-08,6.299149990081787,6.115379810333252,6.170939922332764,6.290599822998047,14630803.0,5.169305801391602
2010-01-11,6.589739799499512,6.230770111083984,6.418799877166748,6.49144983291626,27307186.0,5.334354400634766
2010-01-12,6.688029766082764,6.414529800415039,6.48291015625,6.658120155334473,35632988.0,5.471315860748291
2010-01-13,6.632480144500732,6.4529900550842285,6.5,6.48291015625,25138020.0,5.32733678817749
2010-01-14,6.645299911499023,6.48291015625,6.48291015625,6.623929977416992,21406195.0,5.443220138549805
2010-01-15,6.794869899749756,6.594019889831543,6.645299911499023,6.752140045166016,31166803.0,5.548576831817627
2010-01-18,6.820509910583496,6.670939922332764,6.752140045166016,6.799149990081787,25174382.0,5.587207317352295
2010-01-19,6.807690143585205,6.679490089416504,6.794869899749756,6.692309856414795,21527358.0,5.499410629272461
2010-01-20,6.688029766082764,6.393159866333008,6.679490089416504,6.397439956665039,28025393.0,5.257101058959961
2010-01-21,6.559830188751221,6.401710033416748,6.410260200500488,6.478630065917969,12618499.0,5.323819637298584
2010-01-22,6.461540222167969,6.098289966583252,6.393159866333008,6.243589878082275,22622127.0,5.130674839019775
2010-01-25,6.290599822998047,6.175209999084473,6.239319801330566,6.286320209503174,13240747.0,5.1657891273498535
2010-01-26,6.333330154418945,6.094019889831543,6.243589878082275,6.286320209503174,12879884.0,5.1657891273498535
2010-01-27,6.4529900550842285,6.209400177001953,6.213679790496826,6.337609767913818,23898796.0,5.2079362869262695
2010-01-28,6.914529800415039,6.431620121002197,6.4359002113342285,6.743589878082275,67285020.0,5.541550636291504
2010-01-29,7.0512800216674805,6.611110210418701,6.696579933166504,6.901710033416748,59721752.0,5.671485900878906
2010-02-01,6.961540222167969,6.709400177001953,6.940169811248779,6.914529800415039,34949048.0,5.682020664215088
2010-02-02,7.021369934082031,6.670939922332764,6.9529900550842285,6.683760166168213,31895889.0,5.492385387420654
2010-02-03,6.709400177001953,6.286320209503174,6.623929977416992,6.602560043334961,36052943.0,5.425658702850342
2010-02-04,6.696579933166504,6.487180233001709,6.576920032501221,6.5640997886657715,20648985.0,5.394055366516113
2010-02-05,6.529910087585449,6.200850009918213,6.200850009918213,6.363249778747559,22509381.0,5.229005336761475
2010-02-08,6.405980110168457,6.252140045166016,6.3589701652526855,6.269229888916016,11065235.0,5.151744365692139
2010-02-09,6.388889789581299,6.269229888916016,6.273499965667725,6.376070022583008,8446068.0,5.239541053771973
2010-02-10,6.538459777832031,6.388889789581299,6.418799877166748,6.529910087585449,11836934.0,5.365959167480469
2010-02-11,6.581200122833252,6.478630065917969,6.529910087585449,6.521369934082031,10530271.0,5.35894250869751
2010-02-12,6.632480144500732,6.51708984375,6.521369934082031,6.611110210418701,11825922.0,5.432685375213623
2010-02-22,6.645299911499023,6.529910087585449,6.615379810333252,6.5427398681640625,11346887.0,5.376502513885498
2010-02-23,6.670939922332764,6.45727014541626,6.538459777832031,6.666669845581055,15285441.0,5.478341579437256
2010-02-24,6.786320209503174,6.628210067749023,6.688029766082764,6.743589878082275,18936120.0,5.541550636291504
2010-02-25,6.803420066833496,6.709400177001953,6.782050132751465,6.764959812164307,20526821.0,5.559112548828125
2010-02-26,7.235040187835693,6.764959812164307,6.764959812164307,7.158120155334473,65899759.0,5.882191181182861
2010-03-01,7.470089912414551,7.170939922332764,7.175209999084473,7.337609767913818,62353070.0,6.029686450958252
2010-03-02,7.478630065917969,7.188029766082764,7.393159866333008,7.401710033416748,42252342.0,6.082361221313477
2010-03-03,8.119660377502441,7.4359002113342285,7.470089912414551,7.837609767913818,62727637.0,6.4405622482299805
2010-03-04,7.901710033416748,7.363249778747559,7.863249778747559,7.4487199783325195,50315718.0,6.120992183685303
2010-03-05,7.598289966583252,7.269229888916016,7.423079967498779,7.388889789581299,26693254.0,6.071826457977295
2010-03-08,7.713679790496826,7.393159866333008,7.397439956665039,7.683760166168213,27604263.0,6.314136981964111
2010-03-09,7.747859954833984,7.529910087585449,7.713679790496826,7.555560111999512,19494855.0,6.208787441253662
2010-03-10,7.829060077667236,7.49144983291626,7.5427398681640625,7.602560043334961,26093353.0,6.247409820556641
2010-03-11,7.692309856414795,7.320509910583496,7.598289966583252,7.388889789581299,23772366.0,6.071826457977295
2010-03-12,7.470089912414551,7.179490089416504,7.371799945831299,7.188029766082764,22958308.0,5.906769275665283
2010-03-15,7.405980110168457,7.115379810333252,7.183760166168213,7.243589878082275,16607890.0,5.952426433563232
2010-03-16,7.367519855499268,7.200850009918213,7.256410121917725,7.341879844665527,13796626.0,6.033195972442627
2010-03-17,7.649569988250732,7.354700088500977,7.354700088500977,7.628210067749023,25679875.0,6.268487930297852
2010-03-18,7.730770111083984,7.504270076751709,7.696579933166504,7.602560043334961,20208349.0,6.247409820556641
2010-03-19,7.688029766082764,7.521369934082031,7.606840133666992,7.6410298347473145,15917222.0,6.279022216796875
2010-03-22,7.769229888916016,7.606840133666992,7.653850078582764,7.696579933166504,15379107.0,6.324670791625977
2010-03-23,7.735040187835693,7.48291015625,7.735040187835693,7.49144983291626,21346436.0,6.156105041503906
2010-03-24,7.576920032501221,7.461540222167969,7.5,7.49144983291626,13884965.0,6.156105041503906
2010-03-25,7.49144983291626,7.226500034332275,7.49144983291626,7.239319801330566,24534197.0,5.948917865753174
2010-03-26,7.688029766082764,7.269229888916016,7.269229888916016,7.662390232086182,27316017.0,6.296576023101807
2010-03-29,7.730770111083984,7.555560111999512,7.666669845581055,7.683760166168213,29099926.0,6.314136981964111
2010-03-30,7.487180233001709,7.299149990081787,7.487180233001709,7.431620121002197,45858086.0,6.106939792633057
2010-03-31,7.5,7.350430011749268,7.431620121002197,7.405980110168457,20387151.0,6.085870742797852
2010-04-01,7.478630065917969,7.393159866333008,7.414529800415039,7.45727014541626,23054091.0,6.128018379211426
2010-04-02,7.47435998916626,7.376070022583008,7.4658098220825195,7.393159866333008,22403700.0,6.0753350257873535
2010-04-06,7.461540222167969,7.311970233917236,7.410260200500488,7.371799945831299,21699760.0,6.057783126831055
2010-04-07,7.440169811248779,7.337609767913818,7.393159866333008,7.423079967498779,15556645.0,6.099922180175781
2010-04-08,7.414529800415039,7.303420066833496,7.414529800415039,7.320509910583496,18569072.0,6.0156354904174805
2010-04-09,7.393159866333008,7.264959812164307,7.307690143585205,7.363249778747559,18972932.0,6.050756454467773
2010-04-12,7.388889789581299,7.222219944000244,7.380340099334717,7.243589878082275,31384489.0,5.952426433563232
2010-04-13,7.602560043334961,7.252140045166016,7.252140045166016,7.5470099449157715,59447607.0,6.201761722564697
2010-04-14,7.611110210418701,7.440169811248779,7.5640997886657715,7.538459777832031,27666219.0,6.194736480712891
2010-04-15,7.555560111999512,7.307690143585205,7.5512800216674805,7.350430011749268,21763541.0,6.04022216796875
2010-04-16,7.529910087585449,7.247859954833984,7.3589701652526855,7.393159866333008,18321572.0,6.0753350257873535
2010-04-19,7.363249778747559,6.893159866333008,7.299149990081787,6.901710033416748,30655048.0,5.671485900878906
2010-04-20,6.901710033416748,6.901710033416748,6.901710033416748,6.901710033416748,0.0,5.671485900878906
2010-04-21,7.594019889831543,7.213679790496826,7.213679790496826,7.594019889831543,74365912.0,6.240392208099365
2010-04-22,8.333330154418945,7.594019889831543,7.688029766082764,8.136750221252441,157841747.0,6.686381816864014
2010-04-23,8.106840133666992,7.769229888916016,7.98291015625,7.824790000915527,72267676.0,6.430028438568115
2010-04-26,7.99144983291626,7.726500034332275,7.726500034332275,7.803420066833496,37978534.0,6.412467002868652
2010-04-27,7.863249778747559,7.350430011749268,7.799149990081787,7.478630065917969,36743397.0,6.145570755004883
2010-04-28,8.200849533081055,7.299149990081787,7.388889789581299,8.059829711914062,68750630.0,6.623171806335449
2010-04-29,8.247859954833984,7.820509910583496,8.076919555664062,7.841879844665527,59583896.0,6.444070816040039
2010-04-30,7.803420066833496,7.371799945831299,7.696579933166504,7.585470199584961,30705982.0,6.2333664894104
2010-05-04,7.756410121917725,7.311970233917236,7.393159866333008,7.615379810333252,23486022.0,6.257944583892822
2010-05-05,8.102560043334961,7.45727014541626,7.521369934082031,8.094019889831543,35560733.0,6.651268005371094
2010-05-06,8.45298957824707,7.99144983291626,8.072649955749512,8.085470199584961,77668721.0,6.644241809844971
2010-05-07,8.371800422668457,7.769229888916016,7.820509910583496,8.128210067749023,42412808.0,6.679363250732422
2010-05-10,8.273500442504883,7.316239833831787,8.192310333251953,7.316239833831787,59744820.0,6.012126922607422
2010-05-11,7.401710033416748,6.606840133666992,7.333330154418945,6.717949867248535,57486392.0,5.520480632781982
2010-05-12,6.666669845581055,6.0470099449157715,6.538459777832031,6.106840133666992,45086164.0,5.018300533294678
2010-05-13,6.700850009918213,5.987180233001709,6.01708984375,6.585470199584961,36044774.0,5.41161584854126
2010-05-14,6.811970233917236,6.410260200500488,6.576920032501221,6.52564001083374,37177786.0,5.362450122833252
2010-05-17,6.495729923248291,6.012819766998291,6.324790000915527,6.0512800216674805,27502141.0,4.972644329071045
2010-05-18,6.316239833831787,5.867519855499268,6.004270076751709,6.247859954833984,23202276.0,5.13418436050415
2010-05-19,6.572649955749512,6.115379810333252,6.153850078582764,6.350430011749268,28116244.0,5.218471527099609
2010-05-20,6.478630065917969,6.128210067749023,6.217949867248535,6.158120155334473,19100572.0,5.0604400634765625
2010-05-21,6.478630065917969,5.893159866333008,5.905980110168457,6.380340099334717,24148116.0,5.243049144744873
2010-05-24,6.863249778747559,6.495729923248291,6.495729923248291,6.803420066833496,30954004.0,5.590715408325195
2010-05-25,6.961540222167969,6.598289966583252,6.752140045166016,6.811970233917236,32006952.0,5.767282485961914
2010-05-26,6.888889789581299,6.538459777832031,6.829060077667236,6.709400177001953,25218069.0,5.680443286895752
2010-05-27,7.115379810333252,6.632480144500732,6.700850009918213,7.0,36699850.0,5.926476001739502
2010-05-28,7.320509910583496,7.012819766998291,7.085470199584961,7.209400177001953,40810790.0,6.103763103485107
2010-05-31,7.431620121002197,7.076920032501221,7.256410121917725,7.098289966583252,26103546.0,6.009692192077637
2010-06-01,7.158120155334473,6.623929977416992,6.850430011749268,7.038459777832031,28660256.0,5.959037780761719
2010-06-02,7.094019889831543,6.662390232086182,6.987180233001709,6.923079967498779,23609151.0,5.861352443695068
2010-06-03,7.200850009918213,6.880340099334717,7.00855016708374,6.914529800415039,27723140.0,5.854114532470703
2010-06-04,7.00855016708374,6.756410121917725,6.944439888000488,6.905980110168457,14344392.0,5.846875190734863
2010-06-07,7.0512800216674805,6.666669845581055,6.730770111083984,6.9529900550842285,17370800.0,5.886675834655762
2010-06-08,7.02564001083374,6.717949867248535,6.99144983291626,6.871799945831299,15429354.0,5.81793737411499
2010-06-09,7.111110210418701,6.880340099334717,6.880340099334717,7.106840133666992,27904125.0,6.016931533813477
2010-06-10,7.128210067749023,6.995729923248291,7.102560043334961,7.0427398681640625,15644797.0,5.9626617431640625
2010-06-11,7.260680198669434,7.01708984375,7.089739799499512,7.179490089416504,24335400.0,6.078440189361572
2010-06-15,7.179490089416504,7.179490089416504,7.179490089416504,7.179490089416504,0.0,6.078440189361572
2010-06-17,7.329060077667236,7.085470199584961,7.243589878082275,7.089739799499512,16643561.0,6.002453804016113
2010-06-18,7.098289966583252,6.495729923248291,7.094019889831543,6.538459777832031,19298473.0,5.535717964172363
2010-06-21,6.730770111083984,6.4529900550842285,6.5341901779174805,6.666669845581055,8866395.0,5.644265651702881
2010-06-22,6.871799945831299,6.623929977416992,6.666669845581055,6.722219944000244,7582014.0,5.6912970542907715
2010-06-23,6.811970233917236,6.628210067749023,6.730770111083984,6.705130100250244,7580952.0,5.676827907562256
2010-06-24,6.764959812164307,6.606840133666992,6.709400177001953,6.658120155334473,5310302.0,5.637027263641357
2010-06-25,6.679490089416504,6.410260200500488,6.658120155334473,6.418799877166748,9632486.0,5.434408187866211
2010-06-28,6.48291015625,6.239319801330566,6.414529800415039,6.252140045166016,6758502.0,5.293308734893799
2010-06-29,6.324790000915527,5.807690143585205,6.282050132751465,5.829060077667236,15069735.0,4.935111999511719
2010-06-30,5.820509910583496,5.470089912414551,5.820509910583496,5.619659900665283,8733350.0,4.757826328277588
2010-07-01,5.709400177001953,5.5470099449157715,5.619659900665283,5.632480144500732,6456755.0,4.768679618835449
2010-07-02,5.598289966583252,5.200850009918213,5.470089912414551,5.5341901779174805,9613197.0,4.6854634284973145
2010-07-05,5.427350044250488,5.115379810333252,5.427350044250488,5.153850078582764,19309661.0,4.363451957702637
2010-07-06,5.670939922332764,5.1410298347473145,5.162390232086182,5.670939922332764,24300693.0,4.801241397857666
2010-07-07,5.9658098220825195,5.594019889831543,5.688029766082764,5.901710033416748,27654618.0,4.996620178222656
2010-07-08,6.01708984375,5.782050132751465,5.876070022583008,5.863249778747559,15131177.0,4.9640583992004395
2010-07-09,6.123929977416992,5.696579933166504,5.854700088500977,6.0427398681640625,16337355.0,5.116023063659668
2010-07-12,6.217949867248535,6.0427398681640625,6.0427398681640625,6.132480144500732,10850657.0,5.191999912261963
2010-07-13,6.311970233917236,5.833330154418945,6.0640997886657715,6.170939922332764,15923180.0,5.2245612144470215
2010-07-14,6.264959812164307,6.081200122833252,6.153850078582764,6.123929977416992,7024968.0,5.184760570526123
2010-07-15,6.192309856414795,5.901710033416748,6.119659900665283,5.905980110168457,7258256.0,5.0002360343933105
2010-07-16,5.905980110168457,5.705130100250244,5.897439956665039,5.816239833831787,11506264.0,4.924258232116699
2010-07-19,6.012819766998291,5.700850009918213,5.747859954833984,5.995729923248291,26412665.0,5.076220989227295
2010-07-20,6.153850078582764,5.931620121002197,5.98291015625,6.076920032501221,25002965.0,5.144960880279541
2010-07-21,6.4487199783325195,6.0470099449157715,6.081200122833252,6.363249778747559,35878402.0,5.387378215789795
2010-07-22,6.538459777832031,6.277780055999756,6.418799877166748,6.45727014541626,20920631.0,5.46697998046875
2010-07-23,6.51708984375,6.346149921417236,6.49144983291626,6.4359002113342285,16030556.0,5.448887825012207
2010-07-26,6.602560043334961,6.4359002113342285,6.47435998916626,6.51708984375,14258652.0,5.517625331878662
2010-07-27,6.777780055999756,6.329060077667236,6.51708984375,6.6410298347473145,19729880.0,5.622558116912842
2010-07-28,6.760680198669434,6.538459777832031,6.594019889831543,6.688029766082764,15002385.0,5.662349700927734
2010-07-29,6.739319801330566,6.581200122833252,6.679490089416504,6.623929977416992,10778873.0,5.608080863952637
2010-07-30,6.816239833831787,6.589739799499512,6.589739799499512,6.739319801330566,19808713.0,5.70577335357666
2010-08-02,6.794869899749756,6.692309856414795,6.752140045166016,6.777780055999756,11383276.0,5.738336086273193
2010-08-03,6.824790000915527,6.51708984375,6.777780055999756,6.5341901779174805,12324950.0,5.532103061676025
2010-08-04,6.696579933166504,6.45727014541626,6.512819766998291,6.662390232086182,12090543.0,5.640642166137695
2010-08-05,6.880340099334717,6.666669845581055,6.670939922332764,6.777780055999756,17122561.0,5.738336086273193
2010-08-06,7.021369934082031,6.700850009918213,6.752140045166016,6.97435998916626,17892697.0,5.904768466949463
2010-08-09,7.0640997886657715,6.880340099334717,6.98291015625,6.978630065917969,9868430.0,5.908383846282959
2010-08-10,7.021369934082031,6.615379810333252,6.9658098220825195,6.623929977416992,14533059.0,5.608080863952637
2010-08-11,6.743589878082275,6.5512800216674805,6.568379878997803,6.700850009918213,8523071.0,5.673203945159912
2010-08-12,6.8589701652526855,6.589739799499512,6.666669845581055,6.705130100250244,12972892.0,5.676827907562256
2010-08-13,6.867519855499268,6.632480144500732,6.713679790496826,6.841879844665527,10324880.0,5.792605400085449
2010-08-16,7.0512800216674805,6.880340099334717,6.970089912414551,7.004270076751709,13691653.0,5.9300923347473145
2010-08-17,7.196579933166504,6.97435998916626,7.0512800216674805,7.119659900665283,15667151.0,6.027785778045654
2010-08-18,7.226500034332275,6.978630065917969,7.115379810333252,7.1410298347473145,14339938.0,6.045877933502197
2010-08-19,7.50855016708374,7.1410298347473145,7.1410298347473145,7.311970233917236,24515526.0,6.190602779388428
2010-08-20,7.307690143585205,7.021369934082031,7.299149990081787,7.0640997886657715,15828485.0,5.980745792388916
2010-08-23,7.252140045166016,7.0341901779174805,7.059830188751221,7.1410298347473145,10946340.0,6.045877933502197
2010-08-24,7.222219944000244,7.094019889831543,7.170939922332764,7.158120155334473,10431458.0,6.060347557067871
2010-08-25,7.512819766998291,7.136750221252441,7.179490089416504,7.217949867248535,23445576.0,6.1110005378723145
2010-08-26,7.4359002113342285,7.200850009918213,7.247859954833984,7.337609767913818,14797242.0,6.212309837341309
2010-08-27,7.393159866333008,7.102560043334961,7.329060077667236,7.290599822998047,12380509.0,6.172510147094727
2010-08-30,8.021369934082031,7.51708984375,7.51708984375,8.021369934082031,22623852.0,6.791208267211914
2010-08-31,8.824790000915527,8.589739799499512,8.675209999084473,8.824790000915527,34563505.0,7.471415996551514
2010-09-01,9.709400177001953,8.98717975616455,9.61538028717041,9.235039710998535,154951766.0,7.818748474121094
2010-09-02,9.824790000915527,9.226499557495117,9.581199645996094,9.358969688415527,98774964.0,7.923673629760742
2010-09-03,10.11970043182373,9.192310333251953,9.277779579162598,9.692310333251953,111376518.0,8.205891609191895
2010-09-06,9.568380355834961,8.722220420837402,9.52991008758545,8.722220420837402,79189681.0,7.384576797485352
2010-09-07,9.04701042175293,8.653849601745605,8.653849601745605,8.905980110168457,39065878.0,7.540154457092285
2010-09-08,9.581199645996094,8.722220420837402,8.888890266418457,9.346150398254395,58964598.0,7.9128193855285645
2010-09-09,9.572649955749512,9.059829711914062,9.303420066833496,9.333330154418945,55999201.0,7.901966571807861
2010-09-10,9.726499557495117,9.183759689331055,9.264960289001465,9.397439956665039,44093868.0,7.956243991851807
2010-09-13,9.99573040008545,9.43589973449707,9.43589973449707,9.679490089416504,35399159.0,8.195037841796875
2010-09-14,9.670940399169922,9.397439956665039,9.666669845581055,9.444439888000488,29079151.0,7.996034622192383
2010-09-15,9.40170955657959,8.824790000915527,9.40170955657959,8.880339622497559,37034187.0,7.51844596862793
2010-09-16,9.059829711914062,8.461540222167969,8.914529800415039,8.777779579162598,27404586.0,7.431614875793457
2010-09-17,8.782050132751465,8.367520332336426,8.747859954833984,8.474360466003418,18778719.0,7.174726963043213
2010-09-20,8.594019889831543,8.09829044342041,8.44871997833252,8.50426959991455,26578480.0,7.200050354003906
2010-09-21,8.705129623413086,8.410260200500488,8.461540222167969,8.653849601745605,23444881.0,7.326690673828125
2010-09-27,9.076919555664062,8.666669845581055,8.722220420837402,8.991450309753418,24288107.0,7.612515926361084
2010-09-28,9.346150398254395,8.752140045166016,8.974360466003418,8.85042953491211,29700957.0,7.493124008178711
2010-09-29,9.042739868164062,8.636750221252441,8.85042953491211,8.713680267333984,14760764.0,7.377345561981201
2010-09-30,9.055560111999512,8.568380355834961,8.568380355834961,9.025639533996582,16813527.0,7.641462802886963
2010-10-08,9.52991008758545,9.14957046508789,9.14957046508789,9.226499557495117,38725260.0,7.811518669128418
2010-10-11,9.440170288085938,8.88461971282959,9.188030242919922,8.910260200500488,40534967.0,7.543776988983154
2010-10-12,9.094019889831543,8.675209999084473,8.760680198669434,8.97008991241455,27448003.0,7.594433307647705
2010-10-13,8.974360466003418,8.54701042175293,8.97008991241455,8.786330223083496,27321247.0,7.438854217529297
2010-10-14,8.799150466918945,8.162389755249023,8.799150466918945,8.277779579162598,36097476.0,7.008294582366943
2010-10-15,8.521369934082031,8.01708984375,8.205129623413086,8.329059600830078,32404366.0,7.051710605621338
2010-10-18,8.461540222167969,7.709400177001953,8.45298957824707,7.747859954833984,38183759.0,6.5596442222595215
2010-10-19,8.521369934082031,7.854700088500977,7.905980110168457,8.521369934082031,37813917.0,7.214527606964111
2010-10-20,9.123929977416992,8.423080444335938,8.696579933166504,8.760680198669434,75871529.0,7.417137622833252
2010-10-21,9.444439888000488,8.594019889831543,8.594019889831543,9.183759689331055,61843571.0,7.775332927703857
2010-10-22,10.10260009765625,9.03419017791748,9.183759689331055,10.10260009765625,93653357.0,8.55325984954834
2010-10-25,11.106800079345703,10.128199577331543,10.512800216674805,10.51710033416748,108943812.0,8.904191017150879
2010-10-26,11.320500373840332,10.299200057983398,10.448699951171875,10.991499900817871,85998580.0,9.30583667755127
2010-10-27,11.534199714660645,10.551300048828125,10.760700225830078,10.888899803161621,68942171.0,9.218972206115723
2010-10-28,11.918800354003906,10.790599822998047,10.790599822998047,11.529899597167969,68874440.0,9.76166820526123
2010-10-29,12.683799743652344,10.790599822998047,10.790599822998047,12.683799743652344,75105686.0,10.738603591918945
2010-11-01,13.95300006866455,12.918800354003906,13.290599822998047,13.95300006866455,104182865.0,11.81316089630127
2010-11-02,14.51710033416748,12.777799606323242,14.51710033416748,12.816200256347656,129491010.0,10.850700378417969
2010-11-03,12.948699951171875,11.551300048828125,12.542699813842773,11.812000274658203,84186842.0,10.000504493713379
2010-11-04,12.991499900817871,11.623900413513184,11.820500373840332,12.756400108337402,110339119.0,10.80007266998291
2010-11-05,12.760700225830078,12.089699745178223,12.756400108337402,12.252099990844727,84684563.0,10.373111724853516
2010-11-08,12.346199989318848,11.790599822998047,12.128199577331543,12.170900344848633,45174749.0,10.304365158081055
2010-11-09,12.48289966583252,11.970100402832031,12.162400245666504,12.136799812316895,37710489.0,10.275494575500488
2010-11-10,13.252099990844727,12.179499626159668,12.179499626159668,13.034199714660645,79546683.0,11.03526782989502
2010-11-11,13.504300117492676,12.5556001663208,12.948699951171875,12.56410026550293,91487534.0,10.637263298034668
2010-11-12,12.906000137329102,11.965800285339355,12.260700225830078,12.175200462341309,72168280.0,10.308005332946777
2010-11-15,12.478599548339844,11.846199989318848,12.200900077819824,12.312000274658203,39963003.0,10.423824310302734
2010-11-16,12.312000274658203,11.081199645996094,12.312000274658203,11.081199645996094,59308347.0,9.381782531738281
2010-11-17,10.89739990234375,10.0,10.640999794006348,10.41450023651123,47122570.0,8.817327499389648
2010-11-18,11.410300254821777,10.45300006866455,10.60260009765625,11.307700157165527,44616812.0,9.573545455932617
2010-11-19,11.790599822998047,11.029899597167969,11.324799537658691,11.56410026550293,49647212.0,9.790623664855957
2010-11-22,11.752099990844727,11.10260009765625,11.282099723815918,11.47439956665039,44428460.0,9.714678764343262
2010-11-23,11.410300254821777,10.632499694824219,11.410300254821777,10.863200187683105,33934211.0,9.197214126586914
2010-11-24,11.803400039672852,10.645299911499023,10.687999725341797,11.542699813842773,47527287.0,9.772504806518555
2010-11-25,11.66670036315918,11.247900009155273,11.60260009765625,11.508500099182129,32863993.0,9.743550300598145
2010-11-26,11.66670036315918,11.260700225830078,11.388899803161621,11.423100471496582,27469926.0,9.671247482299805
2010-11-29,11.799200057983398,11.282099723815918,11.431599617004395,11.491499900817871,30773650.0,9.729157447814941
2010-11-30,11.978599548339844,10.683799743652344,11.581199645996094,11.692299842834473,55802999.0,9.899163246154785
2010-12-01,12.175200462341309,11.329099655151367,11.576899528503418,11.927399635314941,52301662.0,10.098206520080566
2010-12-02,12.632499694824219,12.029899597167969,12.034199714660645,12.200900077819824,57181888.0,10.329763412475586
2010-12-03,12.43589973449707,11.88029956817627,12.222200393676758,12.316200256347656,39661794.0,10.42738151550293
2010-12-06,12.5,11.794899940490723,12.388899803161621,12.042699813842773,35811879.0,10.195825576782227
2010-12-07,11.901700019836426,11.33329963684082,11.884599685668945,11.705100059509277,28548200.0,9.910000801086426
2010-12-08,11.95300006866455,11.51710033416748,11.675200462341309,11.56410026550293,20591124.0,9.790623664855957
2010-12-09,11.487199783325195,11.02560043334961,11.48289966583252,11.02560043334961,22183691.0,9.334708213806152
2010-12-10,11.859000205993652,10.803400039672852,10.876099586486816,11.589699745178223,26948916.0,9.812296867370605
2010-12-13,12.08549976348877,11.53849983215332,11.687999725341797,11.89739990234375,27327731.0,10.072808265686035
2010-12-14,12.209400177001953,11.923100471496582,11.987199783325195,12.06410026550293,21898812.0,10.213942527770996
2010-12-15,12.354700088500977,11.978599548339844,12.200900077819824,12.132499694824219,27973686.0,10.271854400634766
2010-12-16,12.179499626159668,11.837599754333496,12.093999862670898,11.88029956817627,18057344.0,10.058330535888672
2010-12-17,12.093999862670898,11.773500442504883,11.863200187683105,11.91450023651123,12815173.0,10.087285995483398
2010-12-20,12.051300048828125,11.196599960327148,11.923100471496582,11.593999862670898,19577612.0,9.815937042236328
2010-12-21,11.696599960327148,11.376099586486816,11.645299911499023,11.51710033416748,12892461.0,9.750831604003906
2010-12-22,11.807700157165527,11.465800285339355,11.581199645996094,11.529899597167969,17912788.0,9.76166820526123
2010-12-23,11.52560043334961,11.02560043334961,11.431599617004395,11.123900413513184,21304466.0,9.417932510375977
2010-12-24,11.312000274658203,10.96150016784668,11.128199577331543,11.051300048828125,13023883.0,9.356468200683594
2010-12-27,11.282099723815918,10.277799606323242,11.111100196838379,10.495699882507324,18701607.0,8.886073112487793
2010-12-28,10.457300186157227,9.867520332336426,10.427399635314941,10.04699993133545,17015183.0,8.506186485290527
2010-12-29,10.393199920654297,10.08549976348877,10.1496000289917,10.388899803161621,11105532.0,8.795652389526367
2010-12-30,10.5,10.1496000289917,10.367500305175781,10.39739990234375,11072002.0,8.802849769592285
2010-12-31,11.303400039672852,10.418800354003906,10.418800354003906,11.115400314331055,18701177.0,9.410736083984375
2011-01-04,11.239299774169922,10.9443998336792,11.234999656677246,11.1496000289917,17669438.0,9.439691543579102
2011-01-05,11.175200462341309,10.8503999710083,11.034199714660645,11.021400451660156,13020405.0,9.331153869628906
2011-01-06,11.196599960327148,10.871800422668457,10.918800354003906,11.008500099182129,15201828.0,9.320230484008789
2011-01-07,10.91450023651123,10.640999794006348,10.89739990234375,10.6496000289917,12010602.0,9.01637077331543
2011-01-10,10.679499626159668,10.042699813842773,10.598299980163574,10.128199577331543,18681354.0,8.574933052062988
2011-01-11,10.111100196838379,9.807689666748047,10.042699813842773,9.974360466003418,13076472.0,8.444686889648438
2011-01-12,10.290599822998047,10.008500099182129,10.081199645996094,10.132499694824219,10473145.0,8.578575134277344
2011-01-13,10.247900009155273,9.96580982208252,10.179499626159668,9.991450309753418,6194862.0,8.459157943725586
2011-01-14,10.029899597167969,9.61538028717041,10.029899597167969,9.632479667663574,11394113.0,8.155237197875977
2011-01-17,9.632479667663574,9.068380355834961,9.48717975616455,9.320509910583496,11176930.0,7.891111373901367
2011-01-18,9.44871997833252,9.230770111083984,9.341879844665527,9.299150466918945,5861176.0,7.8730268478393555
2011-01-19,9.786330223083496,9.273500442504883,9.341879844665527,9.683759689331055,9847988.0,8.198652267456055
2011-01-20,9.653849601745605,9.123929977416992,9.653849601745605,9.128210067749023,9222962.0,7.728302001953125
2011-01-21,9.273500442504883,8.927350044250488,8.98717975616455,9.175209999084473,7738324.0,7.76809549331665
2011-01-24,9.192310333251953,8.49573040008545,9.166669845581055,8.56410026550293,15545067.0,7.250705242156982
2011-01-25,8.585470199584961,8.243590354919434,8.568380355834961,8.341879844665527,8743410.0,7.062563896179199
2011-01-26,8.628210067749023,8.341879844665527,8.341879844665527,8.576919555664062,10597258.0,7.261557579040527
2011-01-27,9.072649955749512,8.397439956665039,8.508549690246582,8.923080444335938,13651784.0,7.55463171005249
2011-01-28,9.243590354919434,8.816240310668945,8.846150398254395,9.188030242919922,11148537.0,7.77894926071167
2011-01-31,9.341879844665527,9.01708984375,9.188030242919922,9.303420066833496,9201352.0,7.876643180847168
2011-02-01,10.06410026550293,9.303420066833496,9.303420066833496,9.756409645080566,16648940.0,8.260160446166992
2011-02-09,9.679490089416504,9.320509910583496,9.55128002166748,9.358969688415527,10186036.0,7.923673629760742
2011-02-10,9.722220420837402,9.145299911499023,9.273500442504883,9.645299911499023,11496939.0,8.166090965270996
2011-02-11,10.089699745178223,9.61538028717041,9.700849533081055,9.786330223083496,11344345.0,8.285494804382324
2011-02-14,10.136799812316895,9.700849533081055,9.794870376586914,10.012800216674805,15240179.0,8.4772310256958
2011-02-15,10.568400382995605,9.961540222167969,10.0,10.226499557495117,25876889.0,8.658157348632812
2011-02-16,10.640999794006348,10.128199577331543,10.256400108337402,10.598299980163574,24832702.0,8.972938537597656
2011-02-17,11.388899803161621,10.726499557495117,10.940199851989746,10.734999656677246,39141029.0,9.08867359161377
2011-02-18,11.068400382995605,10.512800216674805,10.598299980163574,10.918800354003906,27288319.0,9.244287490844727
2011-02-21,11.034199714660645,10.705100059509277,10.705100059509277,10.97439956665039,18459728.0,9.291358947753906
2011-02-22,11.448699951171875,10.760700225830078,11.068400382995605,10.777799606323242,37347028.0,9.124909400939941
2011-02-23,10.893199920654297,10.46150016784668,10.717900276184082,10.726499557495117,19481950.0,9.081477165222168
2011-02-24,11.111100196838379,10.508500099182129,10.679499626159668,10.769200325012207,19320544.0,9.117630958557129
2011-02-25,10.790599822998047,10.478599548339844,10.683799743652344,10.61970043182373,14278170.0,8.991057395935059
2011-02-28,10.98289966583252,10.521400451660156,10.645299911499023,10.906000137329102,17222809.0,9.233450889587402
2011-03-01,11.367500305175781,10.918800354003906,10.940199851989746,11.222200393676758,34815462.0,9.501157760620117
2011-03-02,11.260700225830078,10.89739990234375,11.239299774169922,11.012800216674805,20765136.0,9.323869705200195
2011-03-03,11.431599617004395,10.940199851989746,10.940199851989746,11.06410026550293,26236655.0,9.367302894592285
2011-03-04,11.205100059509277,10.98289966583252,11.004300117492676,11.145299911499023,13316708.0,9.436050415039062
2011-03-07,11.359000205993652,10.97439956665039,11.145299911499023,11.324799537658691,30093546.0,9.58802318572998
2011-03-08,11.700900077819824,11.260700225830078,11.282099723815918,11.440199851989746,30507983.0,9.685724258422852
2011-03-09,11.504300117492676,11.239299774169922,11.393199920654297,11.256400108337402,18091183.0,9.530113220214844
2011-03-10,11.230799674987793,10.876099586486816,11.230799674987793,10.888899803161621,16992251.0,9.218972206115723
2011-03-11,10.96150016784668,10.56410026550293,10.854700088500977,10.60260009765625,19906010.0,8.976580619812012
2011-03-14,10.606800079345703,10.230799674987793,10.504300117492676,10.384599685668945,20207713.0,8.792011260986328
2011-03-15,10.765000343322754,10.170900344848633,10.299200057983398,10.66670036315918,24050753.0,9.03084945678711
2011-03-16,11.359000205993652,10.598299980163574,10.640999794006348,11.183799743652344,36864371.0,9.468647956848145
2011-03-17,11.145299911499023,10.734999656677246,11.068400382995605,10.786299705505371,21493370.0,9.132104873657227
2011-03-18,11.08549976348877,10.816200256347656,10.97439956665039,10.846199989318848,7343311.0,9.182821273803711
2011-03-21,11.04699993133545,10.760700225830078,10.846199989318848,10.884599685668945,8896104.0,9.21533203125
2011-03-22,10.948699951171875,10.5556001663208,10.918800354003906,10.709400177001953,9284303.0,9.067001342773438
2011-03-23,10.769200325012207,10.5556001663208,10.6496000289917,10.747900009155273,7892717.0,9.099594116210938
2011-03-24,11.01710033416748,10.653800010681152,10.752099990844727,10.662400245666504,9245181.0,9.02720832824707
2011-03-25,10.89739990234375,10.559800148010254,10.598299980163574,10.743599891662598,11246379.0,9.095956802368164
2011-03-28,10.89739990234375,10.640999794006348,10.846199989318848,10.717900276184082,15419261.0,9.074197769165039
2011-03-29,11.234999656677246,10.60260009765625,10.700799942016602,10.910300254821777,34218362.0,9.237090110778809
2011-03-30,11.01710033416748,10.512800216674805,10.940199851989746,10.598299980163574,27206533.0,8.972938537597656
2011-03-31,10.726499557495117,10.111100196838379,10.683799743652344,10.200799942016602,24106803.0,8.636401176452637
2011-04-01,10.324799537658691,9.833330154418945,10.200799942016602,10.01710033416748,18939052.0,8.480873107910156
2011-04-06,10.39739990234375,9.871800422668457,9.99573040008545,10.324799537658691,15673486.0,8.74138355255127
2011-04-07,10.290599822998047,10.0,10.247900009155273,10.106800079345703,10866410.0,8.556815147399902
2011-04-08,10.337599754333496,10.093999862670898,10.11970043182373,10.136799812316895,13127032.0,8.58221435546875
2011-04-11,10.277799606323242,9.98291015625,10.115400314331055,10.029899597167969,17483324.0,8.49170970916748
2011-04-12,10.02560043334961,9.64957046508789,10.02560043334961,9.786330223083496,19527945.0,8.285494804382324
2011-04-13,9.769229888916016,9.52991008758545,9.658120155334473,9.700849533081055,16094768.0,8.21312141418457
2011-04-14,9.777779579162598,9.632479667663574,9.670940399169922,9.64957046508789,10104176.0,8.169707298278809
2011-04-15,9.717949867248535,9.521369934082031,9.611109733581543,9.641030311584473,8146600.0,8.1624755859375
2011-04-18,9.658120155334473,9.294870376586914,9.636750221252441,9.410260200500488,16103615.0,7.967097282409668
2011-04-19,9.354700088500977,9.136750221252441,9.354700088500977,9.170940399169922,9788428.0,7.764479160308838
2011-04-20,9.559829711914062,9.192310333251953,9.196579933166504,9.5,15350914.0,8.043074607849121
2011-04-21,9.636750221252441,9.40170955657959,9.636750221252441,9.568380355834961,11710057.0,8.100967407226562
2011-04-22,9.52991008758545,9.358969688415527,9.52991008758545,9.38461971282959,8260073.0,7.945390701293945
2011-04-25,9.371800422668457,9.059829711914062,9.371800422668457,9.089739799499512,6644383.0,7.695732116699219
2011-04-26,9.252140045166016,8.910260200500488,9.085470199584961,8.944439888000488,10054973.0,7.572715759277344
2011-04-27,9.05128002166748,8.43589973449707,8.96580982208252,8.55128002166748,15659829.0,7.239851474761963
2011-04-28,8.782050132751465,8.56410026550293,8.679490089416504,8.581199645996094,9135189.0,7.2651824951171875
2011-04-29,8.897439956665039,8.508549690246582,8.628210067749023,8.893159866333008,8663782.0,7.529299736022949
2011-05-03,9.021369934082031,8.773500442504883,8.888890266418457,8.96580982208252,6782298.0,7.590808868408203
2011-05-04,9.358969688415527,8.888890266418457,8.974360466003418,8.98717975616455,19293913.0,7.608900547027588
2011-05-05,8.880339622497559,8.589739799499512,8.880339622497559,8.773500442504883,7163489.0,7.427992820739746
2011-05-06,9.04701042175293,8.55128002166748,8.670940399169922,8.940170288085938,9173981.0,7.569100856781006
2011-05-09,9.102560043334961,8.854700088500977,8.88461971282959,9.008549690246582,7412462.0,7.626993656158447
2011-05-10,9.230770111083984,9.01708984375,9.01708984375,9.213680267333984,11364673.0,7.800664901733398
2011-05-11,9.273500442504883,9.05128002166748,9.188030242919922,9.14957046508789,10271790.0,7.746387958526611
2011-05-12,9.09829044342041,8.760680198669434,9.01282024383545,8.760680198669434,11080323.0,7.417137622833252
2011-05-13,8.867520332336426,8.54701042175293,8.769229888916016,8.816240310668945,7788996.0,7.464176654815674
2011-05-16,8.803420066833496,8.632479667663574,8.803420066833496,8.645299911499023,5278895.0,7.319451808929443
2011-05-17,8.739319801330566,8.461540222167969,8.641030311584473,8.594019889831543,8701058.0,7.276037216186523
2011-05-18,8.961540222167969,8.538459777832031,8.602560043334961,8.700849533081055,11666968.0,7.366482257843018
2011-05-19,8.756409645080566,8.51282024383545,8.688030242919922,8.55128002166748,12320296.0,7.239851474761963
2011-05-20,8.888890266418457,8.619660377502441,8.696579933166504,8.705129623413086,25092954.0,7.370105743408203
2011-05-23,8.645299911499023,8.333330154418945,8.632479667663574,8.337610244750977,14206100.0,7.0589494705200195
2011-05-24,8.653849601745605,8.021369934082031,8.286330223083496,8.52991008758545,13016666.0,7.221759796142578
2011-05-26,8.61538028717041,8.217949867248535,8.431619644165039,8.222220420837402,13435126.0,6.9612555503845215
2011-05-27,8.179490089416504,7.760680198669434,8.175209999084473,7.773499965667725,11525094.0,6.581352233886719
2011-05-30,7.756410121917725,7.410260200500488,7.756410121917725,7.418799877166748,8066759.0,6.28104829788208
2011-05-31,7.602560043334961,7.354700088500977,7.418799877166748,7.5640997886657715,9597056.0,6.4040656089782715
2011-06-01,7.803420066833496,7.504270076751709,7.568379878997803,7.692309856414795,9209390.0,6.512612819671631
2011-06-02,7.846149921417236,7.444439888000488,7.619659900665283,7.692309856414795,15755201.0,6.512612819671631
2011-06-03,7.841879844665527,7.666669845581055,7.700850009918213,7.769229888916016,12129118.0,6.577736854553223
2011-06-07,8.055560111999512,7.735040187835693,7.769229888916016,8.008549690246582,16361867.0,6.780354976654053
2011-06-08,8.205129623413086,8.01282024383545,8.04701042175293,8.042739868164062,15518826.0,6.809300899505615
2011-06-09,8.068380355834961,7.709400177001953,8.025639533996582,7.726500034332275,12823548.0,6.54155969619751
2011-06-10,7.726500034332275,7.48291015625,7.611110210418701,7.709400177001953,8952098.0,6.5270819664001465
2011-06-13,7.8222198486328125,7.505559921264648,7.661109924316406,7.761109828948975,7443261.0,6.6370849609375
2011-06-14,7.888889789581299,7.550000190734863,7.722219944000244,7.800000190734863,13873982.0,6.67034387588501
2011-06-15,7.833330154418945,7.63332986831665,7.699999809265137,7.638889789581299,8346211.0,6.532566547393799
2011-06-16,8.405559539794922,7.4611101150512695,7.494440078735352,8.405559539794922,36815626.0,7.188201427459717
2011-06-17,8.766670227050781,8.055560111999512,8.638890266418457,8.127779960632324,60771017.0,6.950651168823242
2011-06-20,8.094440460205078,7.7888898849487305,7.90556001663208,7.933330059051514,22495877.0,6.78436279296875
2011-06-21,7.988890171051025,7.561110019683838,7.9611101150512695,7.849999904632568,24877114.0,6.713101863861084
2011-06-22,8.544440269470215,7.755559921264648,7.84443998336792,8.327779769897461,42099776.0,7.121685981750488
2011-06-23,8.527779579162598,7.9611101150512695,8.127779960632324,8.5,30602255.0,7.268963813781738
2011-06-24,9.055560111999512,8.333330154418945,8.338890075683594,8.677780151367188,44949606.0,7.420995712280273
2011-06-27,9.044440269470215,8.622220039367676,8.716670036315918,8.800000190734863,34963645.0,7.525516033172607
2011-06-28,9.055560111999512,8.694439888000488,8.777779579162598,8.78888988494873,28382561.0,7.516014575958252
2011-06-29,8.805560111999512,8.5,8.722220420837402,8.505559921264648,20929136.0,7.273719310760498
2011-06-30,8.777779579162598,8.511110305786133,8.511110305786133,8.699999809265137,16388326.0,7.439998149871826
2011-07-01,9.066670417785645,8.672220230102539,8.722220420837402,8.883330345153809,29850726.0,7.596776485443115
2011-07-04,9.716670036315918,8.93889045715332,8.93889045715332,9.655559539794922,47019539.0,8.257166862487793
2011-07-05,9.649999618530273,9.377779960632324,9.555560111999512,9.550000190734863,27236561.0,8.166895866394043
2011-07-06,9.655559539794922,9.28888988494873,9.483329772949219,9.583330154418945,23121118.0,8.195398330688477
2011-07-07,9.722220420837402,9.472220420837402,9.555560111999512,9.511110305786133,23378156.0,8.133637428283691
2011-07-08,9.588890075683594,9.28888988494873,9.505559921264648,9.388890266418457,13236409.0,8.029118537902832
2011-07-11,10.111100196838379,9.411109924316406,9.411109924316406,9.994440078735352,38294007.0,8.546968460083008
2011-07-12,10.277799606323242,9.733329772949219,9.78888988494873,10.116700172424316,44047088.0,8.651520729064941
2011-07-13,10.888899803161621,10.005599975585938,10.044400215148926,10.738900184631348,44966020.0,9.183609008789062
2011-07-14,10.827799797058105,10.488900184631348,10.75,10.705599784851074,33014746.0,9.155132293701172
2011-07-15,10.661100387573242,10.455599784851074,10.605600357055664,10.627799987792969,17994294.0,9.08859920501709
2011-07-18,10.822199821472168,10.361100196838379,10.66670036315918,10.455599784851074,21472171.0,8.941338539123535
2011-07-19,10.311100006103516,9.922220230102539,10.277799606323242,9.994440078735352,30323237.0,8.546968460083008
2011-07-20,10.261099815368652,9.78888988494873,10.122200012207031,9.883330345153809,27253243.0,8.451950073242188
2011-07-21,10.094400405883789,9.694439888000488,9.838890075683594,9.833330154418945,22001520.0,8.40919017791748
2011-07-22,9.97778034210205,9.766670227050781,9.866669654846191,9.933329582214355,12947473.0,8.494706153869629
2011-07-25,9.933329582214355,9.25,9.827779769897461,9.355560302734375,17967943.0,8.000616073608398
2011-07-26,9.738889694213867,9.25,9.333330154418945,9.594440460205078,16485546.0,8.204899787902832
2011-07-27,9.822219848632812,9.5,9.600000381469727,9.744440078735352,12662622.0,8.333173751831055
2011-07-28,9.855560302734375,9.555560111999512,9.666669845581055,9.766670227050781,12730635.0,8.35218620300293
2011-07-29,9.866669654846191,9.388890266418457,9.766670227050781,9.422220230102539,12206219.0,8.05762004852295
2011-08-01,9.627779960632324,9.449999809265137,9.46111011505127,9.527779579162598,6775432.0,8.147891998291016
2011-08-02,9.444439888000488,9.055560111999512,9.444439888000488,9.22778034210205,12870559.0,7.891341209411621
2011-08-03,9.327779769897461,9.055560111999512,9.111109733581543,9.177780151367188,7578635.0,7.8485822677612305
2011-08-04,9.372220039367676,9.205559730529785,9.205559730529785,9.283329963684082,7349344.0,7.938846588134766
2011-08-05,9.155559539794922,8.722220420837402,8.944439888000488,9.005559921264648,9456426.0,7.7013044357299805
2011-08-08,8.927780151367188,8.216670036315918,8.833330154418945,8.255559921264648,15389037.0,7.059925556182861
2011-08-09,9.083330154418945,7.894440174102783,8.044440269470215,9.083330154418945,33994137.0,7.767812728881836
2011-08-10,9.994440078735352,9.444439888000488,9.444439888000488,9.905559539794922,75128441.0,8.470959663391113
2011-08-11,10.138899803161621,9.588890075683594,9.633330345153809,10.0556001663208,51594511.0,8.59926986694336
2011-08-12,10.427800178527832,9.922220230102539,9.994440078735352,10.144399642944336,34203365.0,8.675209045410156
2011-08-15,10.4443998336792,9.949999809265137,10.038900375366211,10.300000190734863,26450969.0,8.808274269104004
2011-08-16,10.888899803161621,10.388899803161621,10.438899993896484,10.51669979095459,52657377.0,8.993590354919434
2011-08-17,10.722200393676758,10.300000190734863,10.4443998336792,10.383299827575684,29056092.0,8.879509925842285
2011-08-18,10.9443998336792,10.388899803161621,10.388899803161621,10.594400405883789,44720131.0,9.060037612915039
2011-08-19,10.738900184631348,10.23330020904541,10.277799606323242,10.683300018310547,29437584.0,9.136059761047363
2011-08-22,10.777799606323242,9.855560302734375,10.683300018310547,10.01669979095459,26811872.0,8.566003799438477
2011-08-23,11.01669979095459,10.111100196838379,10.183300018310547,11.01669979095459,56510464.0,9.421175956726074
2011-08-24,11.66670036315918,10.888899803161621,11.0556001663208,11.3056001663208,68062559.0,9.668234825134277
2011-08-25,11.522199630737305,11.011099815368652,11.26669979095459,11.394399642944336,43437901.0,9.744174003601074
2011-08-26,12.433300018310547,11.227800369262695,11.300000190734863,12.08329963684082,61676266.0,10.33330249786377
2011-08-29,12.311100006103516,11.894399642944336,12.044400215148926,12.088899612426758,39907432.0,10.338091850280762
2011-08-30,12.16670036315918,11.5,12.111100196838379,11.605600357055664,50397214.0,9.924787521362305
2011-08-31,11.655599594116211,11.149999618530273,11.527799606323242,11.383299827575684,32611404.0,9.734681129455566
2011-09-01,11.533300399780273,11.033300399780273,11.33329963684082,11.116700172424316,29001905.0,9.506691932678223
2011-09-02,11.794400215148926,11.127799987792969,11.127799987792969,11.366700172424316,44863926.0,9.72048568725586
2011-09-05,11.383299827575684,10.899999618530273,11.100000381469727,11.272199630737305,23540182.0,9.63967227935791
2011-09-06,11.800000190734863,11.111100196838379,11.144399642944336,11.538900375366211,38137818.0,9.86774730682373
2011-09-07,11.9443998336792,11.111100196838379,11.655599594116211,11.6943998336792,52027632.0,10.000725746154785
2011-09-08,12.433300018310547,11.505599975585938,11.66670036315918,11.988900184631348,66468260.0,10.252574920654297
2011-09-09,12.222200393676758,11.311100006103516,11.888899803161621,11.544400215148926,50483114.0,9.872448921203613
2011-09-13,11.272199630737305,10.894399642944336,11.133299827575684,10.933300018310547,28947545.0,9.349854469299316
2011-09-14,11.383299827575684,10.722200393676758,11.050000190734863,11.344400405883789,29635165.0,9.701416015625
2011-09-15,11.494400024414062,11.072199821472168,11.33329963684082,11.088899612426758,26428902.0,9.482918739318848
2011-09-16,11.327799797058105,10.844400405883789,11.277799606323242,10.933300018310547,21974621.0,9.349854469299316
2011-09-19,10.850000381469727,10.438899993896484,10.850000381469727,10.449999809265137,20025370.0,8.936551094055176
2011-09-20,11.105600357055664,10.344400405883789,10.344400405883789,11.094400405883789,31319373.0,9.48762321472168
2011-09-21,11.772199630737305,10.894399642944336,11.0,11.505599975585938,40403998.0,9.83926773071289
2011-09-22,11.661100387573242,11.23330020904541,11.355600357055664,11.261099815368652,31198359.0,9.630180358886719
2011-09-23,11.649999618530273,10.9443998336792,10.988900184631348,11.577799797058105,44084719.0,9.90101432800293
2011-09-26,11.75,11.427800178527832,11.550000190734863,11.538900375366211,29139033.0,9.86774730682373
2011-09-27,11.977800369262695,11.23330020904541,11.705599784851074,11.383299827575684,28666403.0,9.734681129455566
2011-09-28,11.822199821472168,11.0556001663208,11.438899993896484,11.199999809265137,31628274.0,9.57792854309082
2011-09-29,10.977800369262695,10.561100006103516,10.888899803161621,10.588899612426758,26537493.0,9.055333137512207
2011-09-30,10.83329963684082,10.244400024414062,10.727800369262695,10.594400405883789,17358442.0,9.060037612915039
2011-10-10,10.938899993896484,10.449999809265137,10.777799606323242,10.572199821472168,14734456.0,9.04104995727539
2011-10-11,11.044400215148926,9.583330154418945,10.922200202941895,10.0556001663208,35254183.0,8.59926986694336
2011-10-12,10.6943998336792,9.444439888000488,9.805560111999512,10.677800178527832,39959049.0,9.13135814666748
2011-10-13,10.9443998336792,10.477800369262695,10.611100196838379,10.73330020904541,27256478.0,9.178820610046387
2011-10-14,11.388899803161621,10.727800369262695,10.75,11.33329963684082,46598726.0,9.691923141479492
2011-10-17,11.600000381469727,11.23330020904541,11.277799606323242,11.394399642944336,36911407.0,9.744174003601074
2011-10-18,11.527799606323242,10.861100196838379,11.377799987792969,10.877799987792969,30813603.0,9.302392959594727
2011-10-19,11.238900184631348,10.411100387573242,11.138899803161621,10.816699981689453,32881271.0,9.250142097473145
2011-10-20,10.75,10.255599975585938,10.638899803161621,10.600000381469727,27318788.0,9.064826011657715
2011-10-21,10.388899803161621,9.638890266418457,10.388899803161621,9.733329772949219,36248536.0,8.3236722946167
2011-10-24,10.105600357055664,9.472220420837402,9.655559539794922,10.033300399780273,20922843.0,8.5802001953125
2011-10-25,10.4443998336792,9.894439697265625,10.0,10.238900184631348,20652447.0,8.756022453308105
2011-10-26,10.388899803161621,10.061100006103516,10.111100196838379,10.111100196838379,21726181.0,8.646732330322266
2011-10-27,10.261099815368652,9.777779579162598,10.122200012207031,9.933329582214355,26435201.0,8.494706153869629
2011-10-28,10.472200393676758,10.08329963684082,10.088899612426758,10.449999809265137,41789515.0,8.936551094055176
2011-10-31,10.933300018310547,10.300000190734863,10.427800178527832,10.744400024414062,42781938.0,9.188311576843262
2011-11-01,10.883299827575684,10.488900184631348,10.5556001663208,10.794400215148926,34780292.0,9.231071472167969
2011-11-02,10.977800369262695,10.33329963684082,10.572199821472168,10.9443998336792,34253155.0,9.359346389770508
2011-11-03,11.211099624633789,10.761099815368652,10.933300018310547,10.788900375366211,44918860.0,9.226366996765137
2011-11-04,11.038900375366211,10.672200202941895,10.83329963684082,10.783300399780273,26357945.0,9.221578598022461
2011-11-07,10.9443998336792,10.677800178527832,10.75,10.738900184631348,15899925.0,9.183609008789062
2011-11-08,10.872200012207031,10.5,10.744400024414062,10.527799606323242,17210604.0,9.003081321716309
2011-11-09,10.688899993896484,10.183300018310547,10.527799606323242,10.683300018310547,32244670.0,9.136059761047363
2011-11-10,10.577799797058105,10.283300399780273,10.522199630737305,10.3056001663208,20794240.0,8.813061714172363
2011-11-11,10.716699600219727,10.255599975585938,10.377799987792969,10.477800369262695,20266448.0,8.96032428741455
2011-11-14,10.933300018310547,10.527799606323242,10.600000381469727,10.8056001663208,31848697.0,9.24064826965332
2011-11-15,11.222200393676758,10.777799606323242,10.850000381469727,11.038900375366211,41160439.0,9.440159797668457
2011-11-16,11.100000381469727,10.699999809265137,11.08329963684082,10.75,28633357.0,9.193102836608887
2011-11-17,10.91670036315918,10.577799797058105,10.888899803161621,10.672200202941895,18586895.0,9.126568794250488
2011-11-18,10.661100387573242,10.222200393676758,10.622200012207031,10.327799797058105,22144022.0,8.832047462463379
2011-11-21,10.383299827575684,10.066699981689453,10.33329963684082,10.316699981689453,12198517.0,8.822555541992188
2011-11-22,10.383299827575684,10.105600357055664,10.161100387573242,10.344400405883789,10595676.0,8.846244812011719
2011-11-23,10.41670036315918,10.199999809265137,10.377799987792969,10.216699600219727,9223576.0,8.737038612365723
2011-11-24,10.188899993896484,9.833330154418945,10.0556001663208,10.033300399780273,14789584.0,8.5802001953125
2011-11-25,10.149999618530273,9.777779579162598,10.0,9.850000381469727,14201616.0,8.423446655273438
2011-11-28,9.944439888000488,9.666669845581055,9.877779960632324,9.733329772949219,11863351.0,8.3236722946167
2011-11-29,10.105600357055664,9.766670227050781,9.855560302734375,10.100000381469727,16711408.0,8.637240409851074
2011-11-30,10.088899612426758,9.555560111999512,10.005599975585938,9.672220230102539,14285028.0,8.271413803100586
2011-12-01,10.183300018310547,9.861109733581543,10.0,9.911109924316406,24788149.0,8.475706100463867
2011-12-02,9.855560302734375,9.53888988494873,9.838890075683594,9.611109733581543,13233691.0,8.21915340423584
2011-12-05,9.605560302734375,9.100000381469727,9.511110305786133,9.127779960632324,14029525.0,7.8058247566223145
2011-12-06,9.277779579162598,9.094440460205078,9.100000381469727,9.183329582214355,7109753.0,7.853327751159668
2011-12-07,9.25,9.027779579162598,9.183329582214355,9.111109733581543,7590938.0,7.791567802429199
2011-12-08,9.305560111999512,8.833330154418945,9.088890075683594,9.100000381469727,13419109.0,7.782066345214844
2011-12-09,9.166669845581055,8.905559539794922,8.97778034210205,8.988889694213867,6467726.0,7.687048435211182
2011-12-12,9.138890266418457,8.916669845581055,8.994440078735352,8.93889045715332,6282340.0,7.644290447235107
2011-12-13,8.933329582214355,8.56110954284668,8.844440460205078,8.611109733581543,9894506.0,7.363982200622559
2011-12-14,8.766670227050781,8.505559921264648,8.583330154418945,8.555560111999512,8104626.0,7.3164777755737305
2011-12-15,8.722220420837402,8.222220420837402,8.388890266418457,8.505559921264648,13305034.0,7.273719310760498
2011-12-16,8.649999618530273,8.100000381469727,8.544440269470215,8.52221965789795,18271216.0,7.287966251373291
2011-12-19,8.494440078735352,8.094440460205078,8.494440078735352,8.43889045715332,10942495.0,7.216704368591309
2011-12-20,8.600000381469727,8.338890075683594,8.43889045715332,8.47778034210205,13072730.0,7.249962329864502
2011-12-21,8.611109733581543,8.03888988494873,8.583330154418945,8.050000190734863,16007488.0,6.884137153625488
2011-12-22,8.111109733581543,7.583330154418945,7.972219944000244,7.911109924316406,15832679.0,6.7653608322143555
2011-12-23,8.055560111999512,7.783329963684082,7.811110019683838,7.88332986831665,10991464.0,6.741605281829834
2011-12-26,8.027779579162598,7.605559825897217,7.88332986831665,7.61667013168335,12063243.0,6.513564586639404
2011-12-27,7.666669845581055,7.36667013168335,7.611110210418701,7.5,12287995.0,6.413791656494141
2011-12-28,7.877779960632324,7.355559825897217,7.40556001663208,7.694439888000488,23059411.0,6.580071449279785
2011-12-29,7.800000190734863,7.577779769897461,7.666669845581055,7.705560207366943,12672727.0,6.58958101272583
2011-12-30,8.333330154418945,7.705560207366943,7.755559921264648,8.238889694213867,30122371.0,7.045670032501221
2012-01-04,8.277779579162598,8.044440269470215,8.25,8.055560111999512,20818155.0,6.888891220092773
2012-01-05,8.133330345153809,7.683330059051514,7.994440078735352,7.722219944000244,20573661.0,6.603828430175781
2012-01-06,8.166669845581055,7.605559825897217,7.661109924316406,8.161109924316406,22762808.0,6.979154109954834
2012-01-09,8.550000190734863,8.083330154418945,8.172220230102539,8.53888988494873,29227278.0,7.302220821380615
2012-01-10,8.861109733581543,8.405559539794922,8.488889694213867,8.816670417785645,29097509.0,7.53977108001709
2012-01-11,8.922220230102539,8.655559539794922,8.738889694213867,8.816670417785645,24097435.0,7.53977108001709
2012-01-12,9.138890266418457,8.672220230102539,8.672220230102539,8.972220420837402,26103162.0,7.672794818878174
2012-01-13,9.133330345153809,8.494440078735352,8.96111011505127,8.644439697265625,28603637.0,7.392484664916992
2012-01-16,8.761110305786133,8.244440078735352,8.5,8.255559921264648,18098114.0,7.059925556182861
2012-01-17,9.083330154418945,8.222220420837402,8.222220420837402,9.03888988494873,29616674.0,7.729808807373047
2012-01-18,9.444439888000488,8.844440460205078,9.055560111999512,8.988889694213867,36499319.0,7.687048435211182
2012-01-19,9.222220420837402,8.844440460205078,8.944439888000488,9.122220039367676,19779141.0,7.801069259643555
2012-01-20,9.238889694213867,8.96111011505127,9.205559730529785,9.194439888000488,17323968.0,7.862829685211182
2012-01-30,9.31110954284668,9.083330154418945,9.222220420837402,9.127779960632324,15221458.0,7.8058247566223145
2012-01-31,10.038900375366211,9.350000381469727,9.350000381469727,10.038900375366211,68045623.0,8.584989547729492
2012-02-01,10.050000190734863,9.783329963684082,10.0,9.927780151367188,32525130.0,8.489962577819824
2012-02-02,10.061100006103516,9.838890075683594,9.933329582214355,10.050000190734863,25779709.0,8.594480514526367
2012-02-03,10.100000381469727,9.872220039367676,10.027799606323242,10.066699981689453,26930913.0,8.60876178741455
2012-02-06,10.244400024414062,9.966670036315918,10.066699981689453,10.0556001663208,30063673.0,8.59926986694336
2012-02-07,10.0,9.694439888000488,10.0,9.800000190734863,21585684.0,8.380687713623047
2012-02-08,10.344400405883789,9.694439888000488,9.783329963684082,10.261099815368652,35318562.0,8.775006294250488
2012-02-09,10.26669979095459,9.994440078735352,10.183300018310547,10.0,31420013.0,8.551722526550293
2012-02-10,10.16670036315918,9.766670227050781,10.0,9.911109924316406,28306398.0,8.475706100463867
2012-02-13,10.16670036315918,9.722220420837402,9.777779579162598,10.022199630737305,22094981.0,8.570706367492676
2012-02-14,10.0,9.738889694213867,9.949999809265137,9.899999618530273,18240980.0,8.466204643249512
2012-02-15,10.111100196838379,9.766670227050781,9.833330154418945,10.044400215148926,26000940.0,8.589693069458008
2012-02-16,10.533300399780273,9.96111011505127,10.022199630737305,10.26669979095459,47756521.0,8.779796600341797
2012-02-17,10.477800369262695,10.122200012207031,10.222200393676758,10.216699600219727,25658243.0,8.737038612365723
2012-02-20,10.433300018310547,10.105600357055664,10.399999618530273,10.122200012207031,19771268.0,8.656224250793457
2012-02-21,10.3056001663208,10.005599975585938,10.08329963684082,10.300000190734863,19196596.0,8.808274269104004
2012-02-22,10.4443998336792,10.205599784851074,10.377799987792969,10.394399642944336,23433802.0,8.889001846313477
2012-02-23,10.888899803161621,10.455599784851074,10.5556001663208,10.461099624633789,33704682.0,8.946041107177734
2012-02-24,10.51669979095459,10.338899612426758,10.433300018310547,10.488900184631348,22364816.0,8.969815254211426
2012-02-27,10.83329963684082,10.48330020904541,10.550000190734863,10.488900184631348,34211128.0,8.969815254211426
2012-02-28,10.51669979095459,10.188899993896484,10.41670036315918,10.327799797058105,23729504.0,8.832047462463379
2012-02-29,10.522199630737305,10.23330020904541,10.294400215148926,10.3056001663208,16736164.0,8.813061714172363
2012-03-01,10.383299827575684,10.183300018310547,10.238900184631348,10.25,14875518.0,8.765515327453613
2012-03-02,10.494400024414062,10.3056001663208,10.3056001663208,10.449999809265137,21486981.0,8.936551094055176
2012-03-05,10.600000381469727,10.344400405883789,10.494400024414062,10.383299827575684,21496172.0,8.879509925842285
2012-03-06,10.350000381469727,10.0,10.350000381469727,10.0556001663208,29057698.0,8.59926986694336
2012-03-07,10.044400215148926,9.833330154418945,9.927780151367188,9.888890266418457,18313180.0,8.456704139709473
2012-03-08,10.649999618530273,10.005599975585938,10.005599975585938,10.438899993896484,51810558.0,8.927057266235352
2012-03-09,11.027799606323242,10.366700172424316,10.4443998336792,10.933300018310547,75704157.0,9.349854469299316
2012-03-12,11.161100387573242,10.788900375366211,11.01669979095459,10.938899993896484,39483960.0,9.354643821716309
2012-03-13,11.138899803161621,10.699999809265137,10.872200012207031,11.072199821472168,28646781.0,9.468637466430664
2012-03-14,11.75,10.6943998336792,11.1943998336792,10.76669979095459,58251967.0,9.207382202148438
2012-03-15,10.972200393676758,10.505599975585938,10.76669979095459,10.783300399780273,35162967.0,9.221578598022461
2012-03-16,11.111100196838379,10.472200393676758,10.794400215148926,11.044400215148926,34135755.0,9.444865226745605
2012-03-19,11.383299827575684,10.888899803161621,10.972200393676758,11.211099624633789,36452161.0,9.587422370910645
2012-03-20,11.16670036315918,10.822199821472168,11.16670036315918,10.861100196838379,23907551.0,9.288111686706543
2012-03-21,11.350000381469727,10.877799987792969,10.911100387573242,11.244400024414062,39755393.0,9.615898132324219
2012-03-22,11.222200393676758,10.838899612426758,11.211099624633789,11.011099815368652,22054665.0,9.416386604309082
2012-03-23,10.988900184631348,10.58329963684082,10.888899803161621,10.66670036315918,19527942.0,9.121867179870605
2012-03-26,10.75,10.3056001663208,10.6943998336792,10.5,14882581.0,8.979308128356934
2012-03-27,10.822199821472168,10.544400215148926,10.611100196838379,10.566699981689453,15157854.0,9.036349296569824
2012-03-28,10.466699600219727,10.044400215148926,10.449999809265137,10.066699981689453,18751964.0,8.60876178741455
2012-03-29,10.199999809265137,9.838890075683594,9.972220420837402,10.050000190734863,16489722.0,8.594480514526367
2012-03-30,10.133299827575684,9.68889045715332,10.072199821472168,9.933329582214355,14044438.0,8.494706153869629
2012-04-05,10.51669979095459,9.944439888000488,10.0,10.5,17682787.0,8.979308128356934
2012-04-06,10.8056001663208,10.488900184631348,10.638899803161621,10.644399642944336,23038729.0,9.102795600891113
2012-04-09,10.75,10.4443998336792,10.600000381469727,10.461099624633789,14054601.0,8.946041107177734
2012-04-10,10.611100196838379,10.005599975585938,10.394399642944336,10.605600357055664,16348732.0,9.06961441040039
2012-04-11,10.594400405883789,10.350000381469727,10.41670036315918,10.5,10065344.0,8.979308128356934
2012-04-12,10.75,10.438899993896484,10.527799606323242,10.711099624633789,19085709.0,9.159834861755371
2012-04-13,11.722200393676758,10.877799987792969,11.005599975585938,11.377799987792969,63303307.0,9.729978561401367
2012-04-16,11.411100387573242,11.033300399780273,11.222200393676758,11.327799797058105,32231886.0,9.687220573425293
2012-04-17,11.372200012207031,10.866700172424316,11.050000190734863,10.883299827575684,42383917.0,9.30709457397461
2012-04-18,11.3056001663208,10.905599594116211,10.972200393676758,11.216699600219727,29536102.0,9.592209815979004
2012-04-19,11.572199821472168,11.050000190734863,11.4443998336792,11.088899612426758,36319692.0,9.482918739318848
2012-04-20,11.144399642944336,10.961099624633789,11.0556001663208,11.111100196838379,22908646.0,9.50190544128418
2012-04-23,11.155599594116211,10.722200393676758,11.111100196838379,10.783300399780273,24459051.0,9.221578598022461
2012-04-24,10.933300018310547,10.4443998336792,10.672200202941895,10.827799797058105,19711979.0,9.25963306427002
2012-04-25,11.061100006103516,10.66670036315918,10.722200393676758,11.01669979095459,21992525.0,9.421175956726074
2012-04-26,10.888899803161621,10.622200012207031,10.800000190734863,10.711099624633789,31957869.0,9.159834861755371
2012-04-27,10.966699600219727,10.677800178527832,10.722200393676758,10.727800369262695,16512818.0,9.174117088317871
2012-05-02,11.661100387573242,10.844400405883789,10.9443998336792,11.277799606323242,62756800.0,9.64445972442627
2012-05-03,11.627799987792969,11.122200012207031,11.16670036315918,11.455599784851074,42413271.0,9.796510696411133
2012-05-04,12.100000381469727,11.322199821472168,11.388899803161621,11.872200012207031,57732651.0,10.152774810791016
2012-05-07,12.394399642944336,11.672200202941895,11.722200393676758,12.155599594116211,66226471.0,10.39513111114502
2012-05-08,12.633299827575684,12.038900375366211,12.111100196838379,12.466699600219727,70307145.0,10.661175727844238
2012-05-09,12.461099624633789,11.783300399780273,12.161100387573242,11.800000190734863,52691021.0,10.091032028198242
2012-05-10,12.611100196838379,11.738900184631348,11.738900184631348,12.527799606323242,66359308.0,10.713425636291504
2012-05-11,13.033300399780273,12.244400024414062,12.527799606323242,12.594400405883789,69308028.0,10.770380973815918
2012-05-14,12.977800369262695,12.272199630737305,12.722200393676758,12.338899612426758,48009656.0,10.551885604858398
2012-05-15,13.572199821472168,11.861100196838379,12.077799797058105,13.438899993896484,55474294.0,11.492572784423828
2012-05-16,13.699999809265137,13.033300399780273,13.08329963684082,13.227800369262695,85784610.0,11.312047958374023
2012-05-17,13.138899803161621,12.538900375366211,12.972200393676758,12.850000381469727,77459465.0,10.988964080810547
2012-05-18,12.850000381469727,12.850000381469727,12.850000381469727,12.850000381469727,0.0,10.988964080810547
2012-05-21,13.827799797058105,12.877799987792969,12.877799987792969,13.544400215148926,83067201.0,11.582794189453125
2012-05-22,13.888899803161621,13.238900184631348,13.5556001663208,13.633299827575684,58090372.0,11.658818244934082
2012-05-23,14.100000381469727,13.08329963684082,13.6943998336792,13.361100196838379,76131345.0,11.426042556762695
2012-05-24,13.688899993896484,13.111100196838379,13.16670036315918,13.33329963684082,38322364.0,11.402266502380371
2012-05-25,13.527799606323242,12.672200202941895,13.361100196838379,12.855600357055664,44700529.0,10.993752479553223
2012-05-28,12.83329963684082,12.16670036315918,12.755599975585938,12.699999809265137,35071359.0,10.860687255859375
2012-05-29,13.449999809265137,12.561100006103516,12.699999809265137,13.3056001663208,45697623.0,11.378580093383789
2012-05-30,13.377799987792969,13.122200012207031,13.25,13.177800178527832,25221202.0,11.269289016723633
2012-05-31,13.355600357055664,12.972200393676758,13.044400215148926,13.066699981689453,25176346.0,11.17427921295166
2012-06-01,13.788900375366211,13.111100196838379,13.111100196838379,13.5556001663208,52065891.0,11.59237289428711
2012-06-04,13.76669979095459,13.199999809265137,13.222200393676758,13.222200393676758,39327499.0,11.307258605957031
2012-06-05,13.5556001663208,12.933300018310547,13.23330020904541,13.138899803161621,25476589.0,11.236021041870117
2012-06-06,13.377799987792969,12.844400405883789,13.088899612426758,13.116700172424316,24124307.0,11.217039108276367
2012-06-07,13.411100387573242,12.66670036315918,13.33329963684082,12.699999809265137,27660425.0,10.860687255859375
2012-06-08,12.827799797058105,12.138899803161621,12.783300399780273,12.216699600219727,30626054.0,10.447381973266602
2012-06-11,12.888899803161621,12.216699600219727,12.23330020904541,12.811100006103516,37110446.0,10.955695152282715
2012-06-12,12.76669979095459,12.477800369262695,12.66670036315918,12.5556001663208,23600041.0,10.737201690673828
2012-06-13,12.905599594116211,12.477800369262695,12.622200012207031,12.73330020904541,22758841.0,10.889165878295898
2012-06-14,12.76669979095459,12.294400215148926,12.711099624633789,12.350000381469727,26255989.0,10.56137752532959
2012-06-15,12.51669979095459,11.972200393676758,12.388899803161621,12.216699600219727,22292242.0,10.447381973266602
2012-06-18,12.522199630737305,12.283300399780273,12.377799987792969,12.388899803161621,19993429.0,10.594642639160156
2012-06-19,12.455599784851074,12.16670036315918,12.41670036315918,12.216699600219727,12016296.0,10.447381973266602
2012-06-20,12.577799797058105,12.277799606323242,12.277799606323242,12.372200012207031,15651367.0,10.580363273620605
2012-06-21,12.588899612426758,12.277799606323242,12.422200202941895,12.538900375366211,25739694.0,10.722919464111328
2012-06-25,12.472200393676758,11.98330020904541,12.433300018310547,12.005599975585938,16766596.0,10.266855239868164
2012-06-26,12.027799606323242,11.588899612426758,11.922200202941895,11.711099624633789,19544322.0,10.015007972717285
2012-06-27,11.827799797058105,11.388899803161621,11.744400024414062,11.438899993896484,15670742.0,9.782230377197266
2012-06-28,11.5556001663208,11.08329963684082,11.494400024414062,11.133299827575684,25878864.0,9.52088737487793
2012-06-29,11.5556001663208,11.044400215148926,11.061100006103516,11.533300399780273,23339579.0,9.862958908081055
2012-07-02,11.994400024414062,11.477800369262695,11.527799606323242,11.811100006103516,23313403.0,10.233620643615723
2012-07-03,11.844400405883789,11.5,11.816699981689453,11.66670036315918,20288032.0,10.10850715637207
2012-07-04,11.899999618530273,11.616700172424316,11.73330020904541,11.76669979095459,17635800.0,10.195150375366211
2012-07-05,11.66670036315918,11.111100196838379,11.66670036315918,11.361100196838379,22168580.0,9.84372329711914
2012-07-06,12.327799797058105,11.111100196838379,11.433300018310547,12.1943998336792,38149759.0,10.565727233886719
2012-07-09,12.538900375366211,11.9443998336792,12.0556001663208,12.08329963684082,53935009.0,10.469465255737305
2012-07-10,12.449999809265137,11.972200393676758,12.005599975585938,12.283300399780273,31580748.0,10.642754554748535
2012-07-11,12.488900184631348,11.977800369262695,12.1943998336792,12.427800178527832,30847636.0,10.76795482635498
2012-07-12,13.183300018310547,12.272199630737305,12.33329963684082,12.777799606323242,57153715.0,11.071208000183105
2012-07-13,13.0,12.455599784851074,12.711099624633789,12.727800369262695,34990948.0,11.027888298034668
2012-07-16,12.877799987792969,12.272199630737305,12.75,12.338899612426758,32709045.0,10.690929412841797
2012-07-17,12.544400215148926,11.76669979095459,12.227800369262695,12.533300399780273,35534334.0,10.859363555908203
2012-07-18,12.522199630737305,12.0556001663208,12.41670036315918,12.388899803161621,27389552.0,10.73425006866455
2012-07-19,12.6943998336792,12.066699981689453,12.277799606323242,12.461099624633789,34773912.0,10.796807289123535
2012-07-20,12.6943998336792,12.288900375366211,12.383299827575684,12.372200012207031,32446722.0,10.719782829284668
2012-07-23,12.494400024414062,12.061100006103516,12.255599975585938,12.116700172424316,20420118.0,10.498406410217285
2012-07-24,12.216699600219727,11.888899803161621,11.922200202941895,11.949999809265137,20032050.0,10.353970527648926
2012-07-25,12.133299827575684,11.699999809265137,11.9443998336792,11.716699600219727,17012934.0,10.15182876586914
2012-07-26,11.888899803161621,11.5,11.683300018310547,11.544400215148926,17906083.0,10.00253963470459
2012-07-27,11.699999809265137,11.066699981689453,11.588899612426758,11.100000381469727,25071944.0,9.617494583129883
2012-07-30,11.222200393676758,10.488900184631348,11.088899612426758,10.594400405883789,26667853.0,9.179422378540039
2012-07-31,10.638899803161621,10.277799606323242,10.5556001663208,10.344400405883789,20515399.0,8.962813377380371
2012-08-01,10.988900184631348,10.355600357055664,10.372200012207031,10.822199821472168,32447039.0,9.37679672241211
2012-08-02,10.800000190734863,10.322199821472168,10.761099815368652,10.466699600219727,26024974.0,9.068778991699219
2012-08-03,10.75,10.394399642944336,10.5556001663208,10.727800369262695,20353752.0,9.295005798339844
2012-08-06,11.505599975585938,10.627799987792969,10.66670036315918,11.383299827575684,45422404.0,9.862957000732422
2012-08-07,11.588899612426758,11.26669979095459,11.377799987792969,11.405599594116211,34496857.0,9.882279396057129
2012-08-08,11.600000381469727,11.177800178527832,11.322199821472168,11.23330020904541,31970201.0,9.732991218566895
2012-08-09,11.527799606323242,11.0556001663208,11.25,11.433300018310547,27852589.0,9.906279563903809
2012-08-10,11.41670036315918,11.116700172424316,11.388899803161621,11.188899993896484,23096721.0,9.6945219039917
2012-08-13,11.222200393676758,10.711099624633789,11.094400405883789,10.738900184631348,24658907.0,9.304622650146484
2012-08-14,10.8056001663208,10.311100006103516,10.738900184631348,10.716699600219727,21968584.0,9.285388946533203
2012-08-15,10.705599784851074,10.41670036315918,10.705599784851074,10.488900184631348,12327508.0,9.088011741638184
2012-08-16,10.73330020904541,10.41670036315918,10.41670036315918,10.600000381469727,13358134.0,9.18427562713623
2012-08-17,10.722200393676758,10.361100196838379,10.566699981689453,10.705599784851074,12350458.0,9.275771141052246
2012-08-20,10.872200012207031,10.455599784851074,10.594400405883789,10.800000190734863,13563025.0,9.357563972473145
2012-08-21,10.961099624633789,10.722200393676758,10.722200393676758,10.838899612426758,19178902.0,9.391265869140625
2012-08-22,10.877799987792969,10.505599975585938,10.850000381469727,10.561100006103516,14130630.0,9.150569915771484
2012-08-23,10.822199821472168,10.505599975585938,10.505599975585938,10.738900184631348,15770581.0,9.304622650146484
2012-08-24,10.822199821472168,10.388899803161621,10.722200393676758,10.494400024414062,14561992.0,9.092777252197266
2012-08-27,10.327799797058105,9.444439888000488,10.277799606323242,9.505559921264648,29325628.0,8.236006736755371
2012-08-28,9.694439888000488,9.516670227050781,9.533329963684082,9.555560111999512,17804361.0,8.279329299926758
2012-08-29,9.527779579162598,8.899999618530273,9.52221965789795,8.988889694213867,27000435.0,7.788341999053955
2012-08-30,9.149999618530273,8.683329582214355,8.949999809265137,9.027779579162598,26137099.0,7.822038173675537
2012-08-31,9.033329963684082,8.777779579162598,9.011110305786133,8.861109733581543,15144499.0,7.677628040313721
2012-09-03,9.122220039367676,8.766670227050781,8.833330154418945,9.06110954284668,18001254.0,7.850915431976318
2012-09-04,9.216670036315918,8.972220420837402,9.094440460205078,8.983329772949219,18634566.0,7.783525466918945
2012-09-05,9.077779769897461,8.833330154418945,8.927780151367188,9.011110305786133,10370464.0,7.807595252990723
2012-09-06,9.166669845581055,9.0,9.027779579162598,9.155550003051758,12861039.0,7.932743549346924
2012-09-07,9.899999618530273,9.327779769897461,9.327779769897461,9.766670227050781,37608163.0,8.462244033813477
2012-09-10,9.97778034210205,9.705550193786621,9.766670227050781,9.833330154418945,27842380.0,8.519999504089355
2012-09-11,9.833330154418945,9.577779769897461,9.75,9.827779769897461,19048377.0,8.515190124511719
2012-09-12,10.183300018310547,9.866669654846191,9.922220230102539,9.97778034210205,24270184.0,8.645157814025879
2012-09-13,10.027799606323242,9.683329582214355,10.0,9.699999809265137,16501462.0,8.4044771194458
2012-09-14,10.111100196838379,9.716670036315918,9.949999809265137,9.988889694213867,33630613.0,8.654783248901367
2012-09-17,10.050000190734863,9.611109733581543,9.944439888000488,9.616669654846191,21654322.0,8.332276344299316
2012-09-18,9.577779769897461,9.366669654846191,9.394439697265625,9.427780151367188,11721690.0,8.168615341186523
2012-09-19,9.800000190734863,9.388890266418457,9.433329582214355,9.755559921264648,15645963.0,8.452616691589355
2012-09-20,9.722220420837402,9.422220230102539,9.722220420837402,9.466670036315918,14839970.0,8.202310562133789
2012-09-21,9.655550003051758,9.388890266418457,9.427780151367188,9.466670036315918,9745353.0,8.202310562133789
2012-09-24,9.566670417785645,9.166669845581055,9.222220420837402,9.455550193786621,10681907.0,8.192676544189453
2012-09-25,9.472220420837402,9.27221965789795,9.433329582214355,9.277779579162598,6472560.0,8.038647651672363
2012-09-26,9.372220039367676,9.027779579162598,9.222220420837402,9.072219848632812,7901074.0,7.860543251037598
2012-09-27,9.411109924316406,8.894439697265625,9.077779769897461,9.27221965789795,14758329.0,8.033831596374512
2012-09-28,9.633330345153809,9.138890266418457,9.177780151367188,9.616669654846191,22288836.0,8.332276344299316
2012-10-08,9.672220230102539,9.388890266418457,9.605549812316895,9.472220420837402,10912766.0,8.20711898803711
2012-10-09,9.744440078735352,9.444439888000488,9.444439888000488,9.72778034210205,15604398.0,8.428546905517578
2012-10-10,9.733329772949219,9.566670417785645,9.694439888000488,9.716670036315918,14059501.0,8.41892147064209
2012-10-11,10.044400215148926,9.56110954284668,9.666669845581055,9.705550193786621,22178586.0,8.409286499023438
2012-10-12,9.872220039367676,9.511110305786133,9.699999809265137,9.600000381469727,11798829.0,8.317832946777344
2012-10-15,9.600000381469727,9.016670227050781,9.600000381469727,9.155550003051758,24078517.0,7.932743549346924
2012-10-16,9.305560111999512,9.083330154418945,9.127779960632324,9.18889045715332,11280925.0,7.961630821228027
2012-10-17,9.327779769897461,9.111109733581543,9.238889694213867,9.28888988494873,10493231.0,8.048274993896484
2012-10-18,9.449999809265137,9.25,9.277779579162598,9.394439697265625,13423566.0,8.139727592468262
2012-10-19,9.53888988494873,9.344440460205078,9.43889045715332,9.355549812316895,11125328.0,8.10603141784668
2012-10-22,9.194439888000488,9.02221965789795,9.194439888000488,9.111109733581543,25972466.0,7.8942389488220215
2012-10-23,9.149999618530273,9.0,9.100000381469727,9.027779579162598,14982123.0,7.822038173675537
2012-10-24,9.011110305786133,8.861109733581543,8.944439888000488,8.905550003051758,12322206.0,7.716132640838623
2012-10-25,8.944439888000488,8.71111011505127,8.888890266418457,8.716670036315918,25898603.0,7.552480220794678
2012-10-26,8.794440269470215,8.444439888000488,8.75,8.52221965789795,16915698.0,7.384000778198242
2012-10-29,8.53888988494873,8.294440269470215,8.527779579162598,8.338890075683594,12727852.0,7.225155830383301
2012-10-30,8.511110305786133,8.350000381469727,8.350000381469727,8.43889045715332,9843066.0,7.3117995262146
2012-10-31,8.544440269470215,8.416669845581055,8.472220420837402,8.5,8595315.0,7.364748001098633
2012-11-01,8.861109733581543,8.505559921264648,8.52221965789795,8.81110954284668,22757373.0,7.634305477142334
2012-11-02,8.805560111999512,8.583330154418945,8.761110305786133,8.683329582214355,15750945.0,7.523592472076416
2012-11-05,8.744440078735352,8.611109733581543,8.638890266418457,8.677780151367188,7354474.0,7.5187835693359375
2012-11-06,8.71111011505127,8.344440460205078,8.655550003051758,8.566670417785645,10612033.0,7.42251443862915
2012-11-07,8.805560111999512,8.494440078735352,8.533329963684082,8.638890266418457,16519806.0,7.48508882522583
2012-11-08,8.611109733581543,8.350000381469727,8.550000190734863,8.361109733581543,12216891.0,7.244408130645752
2012-11-09,8.466670036315918,8.305560111999512,8.377779960632324,8.344440460205078,7762809.0,7.229964733123779
2012-11-12,8.455550193786621,8.294440269470215,8.305560111999512,8.433329582214355,6746704.0,7.306981563568115
2012-11-13,8.533329963684082,8.266670227050781,8.449999809265137,8.322219848632812,13648707.0,7.210712432861328
2012-11-14,8.416669845581055,8.111109733581543,8.350000381469727,8.350000381469727,11371392.0,7.234783172607422
2012-11-15,8.277779579162598,7.966670036315918,8.277779579162598,7.977779865264893,9738127.0,6.912275314331055
2012-11-16,8.0,7.722219944000244,7.988890171051025,7.811110019683838,10140548.0,6.767866134643555
2012-11-19,7.86667013168335,7.683330059051514,7.8222198486328125,7.811110019683838,7436755.0,6.767866134643555
2012-11-20,7.933330059051514,7.744440078735352,7.855559825897217,7.761109828948975,7688140.0,6.72454309463501
2012-11-21,7.911109924316406,7.666669845581055,7.766670227050781,7.905550003051758,10403654.0,6.849692344665527
2012-11-22,7.88332986831665,7.722219944000244,7.88332986831665,7.738890171051025,7014432.0,6.705291748046875
2012-11-23,7.888889789581299,7.75,7.755559921264648,7.816669940948486,10426737.0,6.772683143615723
2012-11-26,7.944439888000488,7.761109828948975,7.8222198486328125,7.8222198486328125,10128481.0,6.777491569519043
2012-11-27,7.811110019683838,7.444439888000488,7.777780055999756,7.4611101150512695,11906251.0,6.464611530303955
2012-11-28,7.4277801513671875,7.122220039367676,7.4277801513671875,7.161109924316406,10359424.0,6.204679489135742
2012-11-29,7.255559921264648,6.84443998336792,7.199999809265137,6.916669845581055,10552102.0,5.992886066436768
2012-11-30,7.027780055999756,6.838890075683594,6.911109924316406,6.955550193786621,10814074.0,6.026573657989502
2012-12-03,7.027780055999756,6.661109924316406,6.938889980316162,6.683330059051514,12888405.0,5.790710926055908
2012-12-04,6.8055500984191895,6.472219944000244,6.638889789581299,6.766670227050781,13374370.0,5.862919807434082
2012-12-05,7.283329963684082,6.683330059051514,6.777780055999756,7.11667013168335,27232443.0,6.166173934936523
2012-12-06,7.188889980316162,7.011109828948975,7.105559825897217,7.066669940948486,13566582.0,6.122852325439453
2012-12-07,7.544439792633057,7.016670227050781,7.066669940948486,7.444439888000488,28372449.0,6.450168132781982
2012-12-10,7.84443998336792,7.394440174102783,7.444439888000488,7.75,35055293.0,6.7149176597595215
2012-12-11,7.75,7.566669940948486,7.61667013168335,7.59443998336792,22510402.0,6.58013391494751
2012-12-12,7.683330059051514,7.433330059051514,7.622220039367676,7.611110210418701,18887554.0,6.594578266143799
2012-12-13,7.622220039367676,7.394440174102783,7.550000190734863,7.400000095367432,13484323.0,6.411662578582764
2012-12-14,7.855559825897217,7.394440174102783,7.394440174102783,7.7888898849487305,29058796.0,6.748613357543945
2012-12-17,8.566670417785645,7.833330154418945,7.838890075683594,8.233329772949219,57664643.0,7.133694648742676
2012-12-18,8.716670036315918,8.011110305786133,8.18889045715332,8.483329772949219,64350966.0,7.350305080413818
2012-12-19,8.594440460205078,8.333330154418945,8.444439888000488,8.344440460205078,35664204.0,7.229964733123779
2012-12-20,8.722220420837402,8.25,8.333330154418945,8.699999809265137,49747953.0,7.538036823272705
2012-12-21,9.122220039367676,8.527779579162598,8.661109924316406,8.644439697265625,56968129.0,7.489896774291992
2012-12-24,8.716670036315918,8.5,8.533329963684082,8.600000381469727,26206241.0,7.451391696929932
2012-12-25,8.777779579162598,8.355549812316895,8.555560111999512,8.694439888000488,37214701.0,7.533218860626221
2012-12-26,8.983329772949219,8.661109924316406,8.705550193786621,8.761110305786133,30563856.0,7.5909857749938965
2012-12-27,9.166669845581055,8.611109733581543,8.783329963684082,8.916669845581055,53019361.0,7.725767135620117
2012-12-28,8.955550193786621,8.705550193786621,8.850000381469727,8.850000381469727,29077272.0,7.668002605438232
2012-12-31,8.933329582214355,8.72778034210205,8.877779960632324,8.816670417785645,25846470.0,7.639124393463135
2013-01-04,8.988889694213867,8.666669845581055,8.944439888000488,8.72778034210205,25352539.0,7.562106609344482
2013-01-07,8.661109924316406,8.449999809265137,8.649999618530273,8.572219848632812,25675894.0,7.427321910858154
2013-01-08,8.855549812316895,8.533329963684082,8.572219848632812,8.850000381469727,32329355.0,7.668002605438232
2013-01-09,8.816670417785645,8.555560111999512,8.777779579162598,8.649999618530273,25696859.0,7.49471378326416
2013-01-10,8.93889045715332,8.611109733581543,8.638890266418457,8.861109733581543,36512739.0,7.677628040313721
2013-01-11,8.916669845581055,8.444439888000488,8.894439697265625,8.47778034210205,30866056.0,7.345496654510498
2013-01-14,8.877779960632324,8.344440460205078,8.344440460205078,8.81110954284668,36706482.0,7.634305477142334
2013-01-15,9.694439888000488,8.78888988494873,8.822219848632812,9.555560111999512,92627530.0,8.279329299926758
2013-01-16,9.53888988494873,9.183329582214355,9.444439888000488,9.383330345153809,51683509.0,8.130101203918457
2013-01-17,9.377779960632324,9.050000190734863,9.361109733581543,9.100000381469727,26966385.0,7.884612083435059
2013-01-18,9.344440460205078,9.06110954284668,9.122220039367676,9.255559921264648,21203985.0,8.019396781921387
2013-01-21,9.300000190734863,9.149999618530273,9.255559921264648,9.222220420837402,18525771.0,7.990508079528809
2013-01-22,9.388890266418457,9.06110954284668,9.22778034210205,9.111109733581543,24111014.0,7.8942389488220215
2013-01-23,9.31110954284668,8.972220420837402,9.005559921264648,9.18889045715332,19603090.0,7.961630821228027
2013-01-24,9.377779960632324,8.81110954284668,9.199999809265137,8.872220039367676,32528905.0,7.687255382537842
2013-01-25,8.866669654846191,8.611109733581543,8.816670417785645,8.616669654846191,19506549.0,7.465836048126221
2013-01-28,9.055560111999512,8.616669654846191,8.616669654846191,9.050000190734863,23196114.0,7.8412909507751465
2013-01-29,9.277779579162598,8.966670036315918,9.077779769897461,9.199999809265137,24330232.0,7.971257209777832
2013-01-30,9.222220420837402,8.97778034210205,9.199999809265137,9.044440269470215,19486627.0,7.836472988128662
2013-01-31,9.416669845581055,9.050000190734863,9.050000190734863,9.22778034210205,29633671.0,7.995326995849609
2013-02-01,9.277779579162598,9.083330154418945,9.166669845581055,9.25,16300434.0,8.014578819274902
2013-02-04,9.411109924316406,9.0,9.255559921264648,9.300000190734863,33047622.0,8.057902336120605
2013-02-05,9.583330154418945,9.094440460205078,9.166669845581055,9.53888988494873,40837735.0,8.264883995056152
2013-02-06,9.922220230102539,9.472220420837402,9.572219848632812,9.483329772949219,48090533.0,8.216745376586914
2013-02-07,9.544440269470215,9.277779579162598,9.466670036315918,9.416669845581055,22448881.0,8.158987998962402
2013-02-08,9.755559921264648,9.388890266418457,9.388890266418457,9.655550003051758,26036440.0,8.365964889526367
2013-02-18,9.722220420837402,9.46111011505127,9.68889045715332,9.511110305786133,21137189.0,8.240815162658691
2013-02-19,9.577779769897461,9.111109733581543,9.466670036315918,9.172220230102539,23036650.0,7.947187423706055
2013-02-20,9.333330154418945,9.066670417785645,9.194439888000488,9.294440269470215,19259937.0,8.053084373474121
2013-02-21,9.172220230102539,8.777779579162598,9.172220230102539,8.916669845581055,25584391.0,7.725767135620117
2013-02-22,9.183329582214355,8.827779769897461,8.833330154418945,8.97778034210205,19560961.0,7.778717994689941
2013-02-25,9.083330154418945,8.916669845581055,8.955550193786621,9.0,10843810.0,7.797967910766602
2013-02-26,9.044440269470215,8.81110954284668,8.933329582214355,8.816670417785645,15530396.0,7.639124393463135
2013-02-27,8.972220420837402,8.81110954284668,8.866669654846191,8.883330345153809,9365527.0,7.69688081741333
2013-02-28,9.127779960632324,8.877779960632324,8.899999618530273,9.111109733581543,18611060.0,7.8942389488220215
2013-03-01,9.138890266418457,8.955550193786621,9.127779960632324,9.033329963684082,17268321.0,7.826847553253174
2013-03-04,8.944439888000488,8.53888988494873,8.944439888000488,8.611109733581543,22044439.0,7.4610185623168945
2013-03-05,8.77221965789795,8.611109733581543,8.611109733581543,8.755559921264648,13022548.0,7.586175441741943
2013-03-06,9.044440269470215,8.81110954284668,8.827779769897461,8.972220420837402,18685488.0,7.773900508880615
2013-03-07,9.050000190734863,8.800000190734863,8.97778034210205,8.877779960632324,16835562.0,7.692073345184326
2013-03-08,9.088890075683594,8.833330154418945,8.933329582214355,9.016670227050781,20297044.0,7.812412738800049
2013-03-11,9.0,8.855549812316895,9.0,8.872220039367676,11000997.0,7.687255382537842
2013-03-12,9.044440269470215,8.516670227050781,8.888890266418457,8.666669845581055,18985024.0,7.509157657623291
2013-03-13,8.75,8.43889045715332,8.699999809265137,8.572219848632812,11481183.0,7.427321910858154
2013-03-14,8.605549812316895,8.405550003051758,8.516670227050781,8.449999809265137,11058643.0,7.3214263916015625
2013-03-15,8.566670417785645,8.333330154418945,8.466670036315918,8.394439697265625,10745650.0,7.27328634262085
2013-03-18,8.366669654846191,7.84443998336792,8.355549812316895,7.900000095367432,24912185.0,6.844883918762207
2013-03-19,8.005559921264648,7.733329772949219,7.894440174102783,7.949999809265137,13290775.0,6.888205528259277
2013-03-20,8.322219848632812,7.933330059051514,7.972219944000244,8.261110305786133,17979264.0,7.157764911651611
2013-03-21,8.316670417785645,8.166669845581055,8.255559921264648,8.277779579162598,13988120.0,7.172206401824951
2013-03-22,8.266670227050781,8.138890266418457,8.255559921264648,8.172220230102539,9160981.0,7.080746650695801
2013-03-25,8.494440078735352,8.155550003051758,8.194439888000488,8.372220039367676,17561507.0,7.254034519195557
2013-03-26,8.361109733581543,8.094440460205078,8.355549812316895,8.105549812316895,12780759.0,7.022980213165283
2013-03-27,8.238889694213867,8.088890075683594,8.116669654846191,8.133330345153809,8553443.0,7.047051429748535
2013-03-28,8.055560111999512,7.777780055999756,8.055560111999512,7.783329963684082,14295961.0,6.743796348571777
2013-03-29,7.855559825897217,7.694439888000488,7.794439792633057,7.699999809265137,8028235.0,6.671596050262451
2013-04-01,7.84443998336792,7.655550003051758,7.661109924316406,7.777780055999756,5494642.0,6.738986968994141
2013-04-02,7.9277801513671875,7.722219944000244,7.84443998336792,7.761109828948975,6504298.0,6.72454309463501
2013-04-03,7.838890075683594,7.666669845581055,7.755559921264648,7.811110019683838,5912371.0,6.767866134643555
2013-04-08,7.811110019683838,7.622220039367676,7.722219944000244,7.8055500984191895,7239171.0,6.76304817199707
2013-04-09,8.372220039367676,7.855559825897217,7.86667013168335,8.205550193786621,23747131.0,7.109624862670898
2013-04-10,8.255559921264648,8.044440269470215,8.21111011505127,8.127779960632324,11037398.0,7.04224157333374
2013-04-11,8.216670036315918,8.011110305786133,8.199999809265137,8.055560111999512,7869513.0,6.9796671867370605
2013-04-12,8.138890266418457,7.983329772949219,8.083330154418945,8.011110305786133,5774225.0,6.941153526306152
2013-04-15,7.905550003051758,7.727779865264893,7.905550003051758,7.783329963684082,7425883.0,6.743796348571777
2013-04-16,7.872220039367676,7.533329963684082,7.699999809265137,7.833330154418945,6713802.0,6.787117958068848
2013-04-17,7.855559825897217,7.694439888000488,7.849999904632568,7.777780055999756,4761709.0,6.738986968994141
2013-04-18,7.9277801513671875,7.650000095367432,7.666669845581055,7.84443998336792,7658211.0,6.796743869781494
2013-04-19,8.183329582214355,7.855559825897217,7.855559825897217,8.149999618530273,16651764.0,7.061493396759033
2013-04-22,8.316670417785645,8.094440460205078,8.111109733581543,8.294440269470215,22483508.0,7.186643123626709
2013-04-23,8.244440078735352,7.777780055999756,8.194439888000488,7.855559825897217,19056681.0,6.8063788414001465
2013-04-24,8.122220039367676,7.877779960632324,7.877779960632324,8.088890075683594,13390002.0,7.008545398712158
2013-04-25,8.055560111999512,7.75,8.055560111999512,7.766670227050781,19705933.0,6.729361057281494
2013-04-26,8.005559921264648,7.761109828948975,7.833330154418945,7.772220134735107,10516779.0,6.734169960021973
2013-05-02,7.75,7.605559825897217,7.672220230102539,7.683330059051514,7448052.0,6.657151699066162
2013-05-03,8.266670227050781,7.694439888000488,7.716670036315918,8.172220230102539,32918965.0,7.080746650695801
2013-05-06,8.988889694213867,8.266670227050781,8.266670227050781,8.988889694213867,85535119.0,7.788341999053955
2013-05-07,9.21111011505127,8.933329582214355,8.994440078735352,9.03888988494873,56677998.0,7.831665515899658
2013-05-08,9.233329772949219,8.888890266418457,9.033329963684082,9.183329582214355,47659881.0,7.956813335418701
2013-05-09,9.294440269470215,8.994440078735352,9.172220230102539,9.166669845581055,44958414.0,7.942377090454102
2013-05-10,9.105549812316895,8.677780151367188,9.050000190734863,8.911109924316406,40475367.0,7.720949649810791
2013-05-13,9.083330154418945,8.794440269470215,8.833330154418945,8.916669845581055,31275268.0,7.725767135620117
2013-05-14,9.216670036315918,8.833330154418945,8.905550003051758,9.055560111999512,31707802.0,7.8461079597473145
2013-05-15,9.28888988494873,8.899999618530273,9.050000190734863,9.255559921264648,31479757.0,8.019396781921387
2013-05-16,9.583330154418945,9.172220230102539,9.25,9.383330345153809,46517041.0,8.130101203918457
2013-05-17,9.683329582214355,9.327779769897461,9.327779769897461,9.52221965789795,35496374.0,8.250442504882812
2013-05-20,10.3056001663208,9.388890266418457,9.577779769897461,10.161100387573242,57592557.0,8.803993225097656
2013-05-21,10.26669979095459,9.927780151367188,10.027799606323242,10.138899803161621,32360884.0,8.784757614135742
2013-05-22,10.5,9.733329772949219,10.133299827575684,9.833330154418945,39530826.0,8.519999504089355
2013-05-23,10.111100196838379,9.677780151367188,9.716670036315918,10.01669979095459,33040522.0,8.678879737854004
2013-05-24,11.01669979095459,10.0,10.0,10.911100387573242,73107732.0,9.453824043273926
2013-05-27,11.244400024414062,10.772199630737305,10.877799987792969,10.927800178527832,34470412.0,9.468293190002441
2013-05-28,11.022199630737305,10.477800369262695,10.927800178527832,10.872200012207031,23743654.0,9.420119285583496
2013-05-29,11.472200393676758,10.872200012207031,10.911100387573242,11.100000381469727,30412002.0,9.617494583129883
2013-05-30,11.0556001663208,10.755599975585938,11.0,10.91670036315918,19761575.0,9.4586763381958
2013-05-31,10.98330020904541,10.616700172424316,10.91670036315918,10.633299827575684,15714932.0,9.213126182556152
2013-06-03,10.827799797058105,10.044400215148926,10.622200012207031,10.255599975585938,26762848.0,8.885873794555664
2013-06-04,10.311100006103516,9.927780151367188,10.188899993896484,10.100000381469727,21806704.0,8.751054763793945
2013-06-05,10.3056001663208,10.0,10.072199821472168,10.1943998336792,18053587.0,8.832846641540527
2013-06-06,10.422200202941895,10.0556001663208,10.188899993896484,10.205599784851074,19360686.0,8.842551231384277
2013-06-07,10.261099815368652,9.183329582214355,10.205599784851074,9.444439888000488,36881253.0,8.183050155639648
2013-06-13,9.233329772949219,8.638890266418457,9.233329772949219,9.044440269470215,26465659.0,7.836472988128662
2013-06-14,9.244440078735352,8.822219848632812,9.044440269470215,9.22778034210205,32412798.0,7.995326995849609
2013-06-17,9.333330154418945,8.983329772949219,9.294440269470215,9.044440269470215,20168715.0,7.836472988128662
2013-06-18,9.238889694213867,9.011110305786133,9.03888988494873,9.094440460205078,13651790.0,7.879796028137207
2013-06-19,9.416669845581055,8.899999618530273,9.011110305786133,9.394439697265625,25718819.0,8.139727592468262
2013-06-20,9.322219848632812,8.666669845581055,9.266670227050781,8.677780151367188,24347305.0,7.5187835693359375
2013-06-21,8.97778034210205,8.28888988494873,8.527779579162598,8.949999809265137,22445029.0,7.7546467781066895
2013-06-24,8.888890266418457,8.21111011505127,8.888890266418457,8.327779769897461,22356300.0,7.215529441833496
2013-06-25,8.53888988494873,7.683330059051514,8.161109924316406,8.527779579162598,21783632.0,7.38881778717041
2013-06-26,9.144439697265625,8.444439888000488,8.550000190734863,9.055560111999512,27663552.0,7.8461079597473145
2013-06-27,9.21111011505127,8.766670227050781,8.972220420837402,8.866669654846191,19078770.0,7.682445526123047
2013-06-28,9.072219848632812,8.566670417785645,8.733329772949219,8.77221965789795,15927201.0,7.600611209869385
2013-07-01,9.06110954284668,8.616669654846191,8.777779579162598,9.033329963684082,18273677.0,7.826847553253174
2013-07-02,9.25,8.922220230102539,9.011110305786133,9.172220230102539,20584683.0,7.947187423706055
2013-07-03,9.199999809265137,8.744440078735352,9.100000381469727,8.93889045715332,19202677.0,7.745020866394043
2013-07-04,9.43889045715332,8.572219848632812,8.77221965789795,9.205550193786621,32929484.0,8.253046989440918
2013-07-05,9.56110954284668,9.066670417785645,9.149999618530273,9.094440460205078,38543569.0,8.153436660766602
2013-07-08,9.02221965789795,8.555560111999512,8.888890266418457,8.655550003051758,21433888.0,7.759957313537598
2013-07-09,8.833330154418945,8.566670417785645,8.566670417785645,8.605549812316895,12458246.0,7.71513032913208
2013-07-10,9.466670036315918,8.588890075683594,8.611109733581543,9.466670036315918,47040546.0,8.487150192260742
2013-07-11,10.172200202941895,9.466670036315918,9.68889045715332,9.833330154418945,79452259.0,8.815872192382812
2013-07-12,9.75,9.444439888000488,9.666669845581055,9.444439888000488,38597369.0,8.467220306396484
2013-07-15,9.744440078735352,9.46111011505127,9.52221965789795,9.722220420837402,29974206.0,8.716259002685547
2013-07-16,9.933329582214355,9.572219848632812,9.794440269470215,9.694439888000488,34645458.0,8.691351890563965
2013-07-17,9.68889045715332,9.28888988494873,9.633330345153809,9.316670417785645,24829176.0,8.352670669555664
2013-07-18,9.53888988494873,9.127779960632324,9.294440269470215,9.361109733581543,18449272.0,8.392512321472168
2013-07-19,9.505559921264648,8.661109924316406,9.361109733581543,8.68889045715332,29724620.0,7.7898478507995605
2013-07-22,8.933329582214355,8.527779579162598,8.588890075683594,8.899999618530273,18648518.0,7.979113578796387
2013-07-23,9.527779579162598,8.922220230102539,8.922220230102539,9.338890075683594,27713242.0,8.372591972351074
2013-07-24,9.611109733581543,9.277779579162598,9.355549812316895,9.594440460205078,36768767.0,8.601700782775879
2013-07-25,9.638890266418457,9.194439888000488,9.555560111999512,9.22778034210205,23998800.0,8.272977828979492
2013-07-26,9.52221965789795,9.205550193786621,9.277779579162598,9.43889045715332,21457735.0,8.462244033813477
2013-07-29,9.305560111999512,8.988889694213867,9.300000190734863,9.005559921264648,23566471.0,8.073750495910645
2013-07-30,9.416669845581055,9.050000190734863,9.050000190734863,9.127779960632324,23825214.0,8.18332576751709
2013-07-31,9.233329772949219,8.838890075683594,9.172220230102539,8.894439697265625,24467731.0,7.974128723144531
2013-08-01,9.083330154418945,8.883330345153809,8.883330345153809,9.072219848632812,21689604.0,8.133514404296875
2013-08-02,9.255559921264648,8.988889694213867,9.105549812316895,9.127779960632324,24263577.0,8.18332576751709
2013-08-05,9.361109733581543,9.055560111999512,9.088890075683594,9.333330154418945,26141169.0,8.367608070373535
2013-08-06,9.622220039367676,9.194439888000488,9.305560111999512,9.56110954284668,37008054.0,8.571818351745605
2013-08-07,9.655550003051758,9.388890266418457,9.5,9.466670036315918,27917463.0,8.487150192260742
2013-08-08,9.855549812316895,9.399999618530273,9.733329772949219,9.433329582214355,40761779.0,8.457259178161621
2013-08-09,10.100000381469727,9.399999618530273,9.449999809265137,9.877779960632324,73171222.0,8.855722427368164
2013-08-12,10.33329963684082,9.72778034210205,9.933329582214355,10.0556001663208,60194104.0,9.015143394470215
2013-08-13,10.277799606323242,9.861109733581543,9.988889694213867,9.955550193786621,34242105.0,8.925446510314941
2013-08-14,10.088899612426758,9.600000381469727,9.96111011505127,9.638890266418457,46787218.0,8.641549110412598
2013-08-15,9.705550193786621,9.511110305786133,9.638890266418457,9.611109733581543,24807060.0,8.616644859313965
2013-08-16,9.922220230102539,9.277779579162598,9.566670417785645,9.305560111999512,32836809.0,8.342710494995117
2013-08-19,9.611109733581543,9.161109924316406,9.18889045715332,9.566670417785645,21172163.0,8.576803207397461
2013-08-20,9.583330154418945,9.22778034210205,9.5,9.300000190734863,23996143.0,8.337725639343262
2013-08-21,9.472220420837402,9.255559921264648,9.28888988494873,9.388890266418457,15866890.0,8.417418479919434
2013-08-22,9.399999618530273,9.277779579162598,9.333330154418945,9.300000190734863,13104023.0,8.337725639343262
2013-08-23,9.494440078735352,9.111109733581543,9.361109733581543,9.350000381469727,18997986.0,8.382553100585938
2013-08-26,9.633330345153809,9.372220039367676,9.372220039367676,9.622220039367676,24540723.0,8.626605987548828
2013-08-27,9.872220039367676,9.53888988494873,9.583330154418945,9.677780151367188,33122941.0,8.676416397094727
2013-08-28,9.677780151367188,9.444439888000488,9.555560111999512,9.533329963684082,27569971.0,8.54691219329834
2013-08-29,9.633330345153809,9.22778034210205,9.5,9.316670417785645,26129692.0,8.352670669555664
2013-08-30,9.394439697265625,9.077779769897461,9.394439697265625,9.183329582214355,26480260.0,8.233126640319824
2013-09-02,9.361109733581543,9.138890266418457,9.155550003051758,9.327779769897461,11970376.0,8.362630844116211
2013-09-03,9.422220230102539,9.28888988494873,9.416669845581055,9.388890266418457,11913330.0,8.417418479919434
2013-09-04,9.600000381469727,9.300000190734863,9.361109733581543,9.455550193786621,22269765.0,8.477181434631348
2013-09-05,9.444439888000488,9.194439888000488,9.416669845581055,9.25,17658064.0,8.292900085449219
2013-09-06,9.361109733581543,9.055560111999512,9.277779579162598,9.116669654846191,25206215.0,8.173364639282227
2013-09-09,9.333330154418945,9.166669845581055,9.166669845581055,9.266670227050781,20100700.0,8.307843208312988
2013-09-10,9.53888988494873,9.277779579162598,9.305560111999512,9.533329963684082,30289960.0,8.54691219329834
2013-09-11,9.761110305786133,9.350000381469727,9.566670417785645,9.388890266418457,37923717.0,8.417418479919434
2013-09-12,9.433329582214355,9.22778034210205,9.394439697265625,9.266670227050781,20258251.0,8.307843208312988
2013-09-13,9.427780151367188,9.155550003051758,9.388890266418457,9.327779769897461,22015432.0,8.362630844116211
2013-09-16,9.333330154418945,9.199999809265137,9.300000190734863,9.22778034210205,15413927.0,8.272977828979492
2013-09-17,9.322219848632812,9.06110954284668,9.266670227050781,9.066670417785645,16052146.0,8.12853717803955
2013-09-18,9.21111011505127,9.055560111999512,9.127779960632324,9.183329582214355,8190986.0,8.233126640319824
2013-09-23,9.344440460205078,9.194439888000488,9.194439888000488,9.327779769897461,13502628.0,8.362630844116211
2013-09-24,9.377779960632324,9.127779960632324,9.333330154418945,9.194439888000488,13090251.0,8.243088722229004
2013-09-25,9.22778034210205,9.0,9.144439697265625,9.027779579162598,15559857.0,8.093671798706055
2013-09-26,9.133330345153809,8.805560111999512,9.005559921264648,8.861109733581543,20109339.0,7.944247245788574
2013-09-27,8.949999809265137,8.566670417785645,8.833330154418945,8.633330345153809,17603515.0,7.7400360107421875
2013-09-30,8.699999809265137,8.5,8.649999618530273,8.555560111999512,15222205.0,7.670312881469727
2013-10-08,8.77221965789795,8.550000190734863,8.555560111999512,8.683329582214355,13840756.0,7.784862041473389
2013-10-09,8.833330154418945,8.616669654846191,8.68889045715332,8.738889694213867,12788359.0,7.834672927856445
2013-10-10,8.722220420837402,8.505559921264648,8.716670036315918,8.550000190734863,17501616.0,7.665329456329346
2013-10-11,8.672220230102539,8.555560111999512,8.583330154418945,8.627779960632324,13664370.0,7.735060214996338
2013-10-14,8.683329582214355,8.47778034210205,8.644439697265625,8.533329963684082,18320023.0,7.6503825187683105
2013-10-15,8.71111011505127,8.52221965789795,8.533329963684082,8.633330345153809,15344884.0,7.7400360107421875
2013-10-16,8.600000381469727,8.338890075683594,8.600000381469727,8.372220039367676,16228600.0,7.505943298339844
2013-10-17,8.472220420837402,8.216670036315918,8.405550003051758,8.238889694213867,19617526.0,7.386408805847168
2013-10-18,8.322219848632812,8.222220420837402,8.222220420837402,8.266670227050781,8600076.0,7.411314964294434
2013-10-21,8.388890266418457,8.177780151367188,8.277779579162598,8.361109733581543,14634574.0,7.4959821701049805
2013-10-22,8.383330345153809,8.266670227050781,8.361109733581543,8.294440269470215,9736284.0,7.436212062835693
2013-10-23,8.572219848632812,8.28888988494873,8.294440269470215,8.516670227050781,23450545.0,7.6354475021362305
2013-10-24,8.53888988494873,8.361109733581543,8.53888988494873,8.394439697265625,11568144.0,7.525864124298096
2013-10-25,8.46111011505127,8.111109733581543,8.377779960632324,8.166669845581055,11120585.0,7.321661472320557
2013-10-28,8.216670036315918,7.988890171051025,8.161109924316406,8.005559921264648,7505506.0,7.177221775054932
2013-10-29,8.144439697265625,7.522220134735107,8.005559921264648,7.655550003051758,20003542.0,6.86342716217041
2013-10-30,8.02221965789795,7.61667013168335,7.6777801513671875,7.905550003051758,14481273.0,7.087559700012207
2013-10-31,7.916669845581055,7.738890171051025,7.916669845581055,7.800000190734863,7154416.0,6.992930889129639
2013-11-01,8.055560111999512,7.772220134735107,7.86667013168335,7.944439888000488,10863464.0,7.122425556182861
2013-11-04,8.333330154418945,8.011110305786133,8.083330154418945,8.066670417785645,10904749.0,7.232008934020996
2013-11-05,8.255559921264648,7.88332986831665,8.0,8.25,12577658.0,7.396368980407715
2013-11-06,8.416669845581055,8.149999618530273,8.244440078735352,8.233329772949219,17307766.0,7.381424427032471
2013-11-07,8.277779579162598,7.977779865264893,8.238889694213867,8.02221965789795,7801833.0,7.19215726852417
2013-11-08,7.988890171051025,7.833330154418945,7.983329772949219,7.861110210418701,9079997.0,7.047718048095703
2013-11-11,8.077779769897461,7.861110210418701,7.861110210418701,8.02221965789795,5188078.0,7.19215726852417
2013-11-12,8.06110954284668,7.905550003051758,8.044440269470215,8.03888988494873,4205111.0,7.2071027755737305
2013-11-13,8.144439697265625,7.872220039367676,8.050000190734863,7.877779960632324,7979610.0,7.0626630783081055
2013-11-14,8.044440269470215,7.86667013168335,7.86667013168335,7.972219944000244,5360502.0,7.1473307609558105
2013-11-15,8.155550003051758,7.9277801513671875,7.972219944000244,8.066670417785645,10535909.0,7.232008934020996
2013-11-18,8.261110305786133,8.072219848632812,8.072219848632812,8.238889694213867,13571128.0,7.386408805847168
2013-11-19,8.283329963684082,8.144439697265625,8.244440078735352,8.205550193786621,11074914.0,7.356518745422363
2013-11-20,8.316670417785645,8.161109924316406,8.222220420837402,8.300000190734863,8610652.0,7.441196441650391
2013-11-21,8.277779579162598,8.122220039367676,8.277779579162598,8.161109924316406,6581620.0,7.316675662994385
2013-11-22,8.194439888000488,8.011110305786133,8.161109924316406,8.016670227050781,7136947.0,7.187182903289795
2013-11-25,8.172220230102539,7.955550193786621,8.016670227050781,7.983329772949219,7292739.0,7.157291412353516
2013-11-26,8.144439697265625,7.911109924316406,7.911109924316406,8.100000381469727,7234923.0,7.261889934539795
2013-11-27,8.172220230102539,8.02221965789795,8.100000381469727,8.111109733581543,7568802.0,7.271849632263184
2013-11-28,8.46111011505127,8.133330345153809,8.155550003051758,8.377779960632324,26109772.0,7.510926723480225
2013-11-29,8.350000381469727,8.238889694213867,8.338890075683594,8.27221965789795,11279705.0,7.416289329528809
2013-12-02,8.294440269470215,8.011110305786133,8.166669845581055,8.033329963684082,14430785.0,7.202117919921875
2013-12-03,8.18889045715332,8.0,8.027779579162598,8.183329582214355,7201611.0,7.336597919464111
2013-12-04,8.361109733581543,8.133330345153809,8.172220230102539,8.277779579162598,12044869.0,7.421273708343506
2013-12-05,8.366669654846191,8.25,8.305560111999512,8.283329963684082,8661555.0,7.426249980926514
2013-12-06,8.361109733581543,8.238889694213867,8.305560111999512,8.322219848632812,7869945.0,7.461115837097168
2013-12-09,8.399999618530273,8.27221965789795,8.377779960632324,8.316670417785645,6167039.0,7.456141471862793
2013-12-10,8.350000381469727,8.194439888000488,8.344440460205078,8.22778034210205,8296902.0,7.376448154449463
2013-12-11,8.31110954284668,8.066670417785645,8.222220420837402,8.127779960632324,8769542.0,7.286795139312744
2013-12-12,8.161109924316406,8.02221965789795,8.111109733581543,8.033329963684082,7936210.0,7.202117919921875
2013-12-13,8.122220039367676,8.0,8.027779579162598,8.077779769897461,4930047.0,7.241968631744385
2013-12-16,8.105549812316895,7.888889789581299,8.077779769897461,7.894440174102783,8139225.0,7.077599048614502
2013-12-17,7.955550193786621,7.8055500984191895,7.900000095367432,7.811110019683838,6230723.0,7.002891540527344
2013-12-18,7.888889789581299,7.800000190734863,7.877779960632324,7.84443998336792,2975115.0,7.032772541046143
2013-12-19,7.994440078735352,7.744440078735352,7.86667013168335,7.75,6171296.0,6.948104381561279
2013-12-20,7.838890075683594,7.4277801513671875,7.761109828948975,7.505559921264648,9531120.0,6.728956699371338
2013-12-23,7.638889789581299,7.511109828948975,7.511109828948975,7.5722198486328125,4278745.0,6.788719654083252
2013-12-24,7.7111101150512695,7.5,7.599999904632568,7.5722198486328125,6909813.0,6.788719654083252
2013-12-25,7.688889980316162,7.544439792633057,7.5722198486328125,7.611110210418701,6152005.0,6.8235859870910645
2013-12-26,7.655550003051758,7.488890171051025,7.655550003051758,7.516670227050781,6968419.0,6.738917350769043
2013-12-27,7.644440174102783,7.516670227050781,7.516670227050781,7.599999904632568,4785942.0,6.813624382019043
2013-12-30,7.694439888000488,7.566669940948486,7.6777801513671875,7.5722198486328125,5529333.0,6.788719654083252
2013-12-31,7.722219944000244,7.533329963684082,7.5722198486328125,7.644440174102783,6999285.0,6.8534674644470215
2014-01-02,7.655550003051758,7.5722198486328125,7.605559825897217,7.627779960632324,7821729.0,6.838530540466309
2014-01-03,7.716670036315918,7.544439792633057,7.716670036315918,7.550000190734863,6672029.0,6.768798351287842
2014-01-06,7.599999904632568,7.394440174102783,7.511109828948975,7.477779865264893,9338970.0,6.7040510177612305
2014-01-07,7.699999809265137,7.4277801513671875,7.4277801513671875,7.5722198486328125,8630742.0,6.788719654083252
2014-01-08,7.599999904632568,7.416669845581055,7.566669940948486,7.477779865264893,8721088.0,6.7040510177612305
2014-01-09,7.522220134735107,7.300000190734863,7.472219944000244,7.3055500984191895,6773371.0,6.549642562866211
2014-01-10,7.311110019683838,6.988890171051025,7.227779865264893,7.0388898849487305,9569430.0,6.310573577880859
2014-01-13,7.194439888000488,6.994440078735352,7.027780055999756,7.022220134735107,4476862.0,6.295628547668457
2014-01-14,7.111110210418701,6.988890171051025,7.005559921264648,7.088890075683594,3720708.0,6.355400085449219
2014-01-15,7.150000095367432,7.0555500984191895,7.088890075683594,7.105559825897217,4278655.0,6.370345592498779
2014-01-16,7.272220134735107,7.066669940948486,7.099999904632568,7.216670036315918,7487397.0,6.469958782196045
2014-01-17,7.199999809265137,7.077779769897461,7.199999809265137,7.09443998336792,4336369.0,6.360375881195068
2014-01-20,7.111110210418701,7.0,7.09443998336792,7.0,3485181.0,6.275707244873047
2014-01-21,7.105559825897217,7.011109828948975,7.011109828948975,7.09443998336792,2959221.0,6.360375881195068
2014-01-22,7.294439792633057,7.0722198486328125,7.083330154418945,7.266670227050781,6913803.0,6.514784812927246
2014-01-23,7.3055500984191895,7.2111101150512695,7.266670227050781,7.272220134735107,5030415.0,6.519760608673096
2014-01-24,7.661109924316406,7.233329772949219,7.272220134735107,7.527780055999756,15459505.0,6.74887752532959
2014-01-27,7.561110019683838,7.449999809265137,7.5,7.511109828948975,6439208.0,6.733932018280029
2014-01-28,7.588890075683594,7.377779960632324,7.5388898849487305,7.405550003051758,5572342.0,6.639294624328613
2014-01-29,7.466670036315918,7.300000190734863,7.349999904632568,7.327779769897461,8319402.0,6.569571495056152
2014-01-30,7.416669845581055,7.3055500984191895,7.327779769897461,7.3055500984191895,4674393.0,6.549642562866211
2014-02-07,7.472219944000244,7.222219944000244,7.222219944000244,7.466670036315918,7891119.0,6.694091320037842
2014-02-10,8.21111011505127,7.561110019683838,7.561110019683838,8.21111011505127,21847804.0,7.3615031242370605
2014-02-11,8.972220420837402,8.511110305786133,8.666669845581055,8.855549812316895,105104188.0,7.939262390136719
2014-02-12,9.083330154418945,8.677780151367188,8.861109733581543,9.0,63733469.0,8.068766593933105
2014-02-13,9.050000190734863,8.699999809265137,8.905550003051758,8.766670227050781,34529616.0,7.8595805168151855
2014-02-14,9.127779960632324,8.794440269470215,8.877779960632324,9.011110305786133,36960820.0,8.078726768493652
2014-02-17,9.177780151367188,8.927780151367188,9.122220039367676,9.072219848632812,35485696.0,8.133514404296875
2014-02-18,9.083330154418945,8.838890075683594,9.083330154418945,8.894439697265625,24778006.0,7.974128723144531
2014-02-19,8.944439888000488,8.694439888000488,8.861109733581543,8.883330345153809,22342336.0,7.964168071746826
2014-02-20,8.877779960632324,8.505559921264648,8.877779960632324,8.533329963684082,25735788.0,7.6503825187683105
2014-02-21,8.683329582214355,8.27221965789795,8.577779769897461,8.388890266418457,20572016.0,7.520888328552246
2014-02-24,8.583330154418945,8.22778034210205,8.377779960632324,8.544440269470215,17020119.0,7.660344123840332
2014-02-25,8.672220230102539,7.861110210418701,8.53888988494873,7.994440078735352,25358394.0,7.167252540588379
2014-02-26,8.655550003051758,8.083330154418945,8.116669654846191,8.644439697265625,38518002.0,7.749995708465576
2014-02-27,9.233329772949219,8.677780151367188,8.888890266418457,8.822219848632812,62113948.0,7.909381866455078
2014-02-28,9.055560111999512,8.638890266418457,8.666669845581055,9.044440269470215,35081713.0,8.108607292175293
2014-03-03,9.588890075683594,9.0,9.088890075683594,9.22778034210205,42776541.0,8.272977828979492
2014-03-04,9.411109924316406,9.005559921264648,9.205550193786621,9.127779960632324,27270261.0,8.18332576751709
2014-03-05,9.388890266418457,8.777779579162598,9.194439888000488,8.899999618530273,27675892.0,7.979113578796387
2014-03-06,8.877779960632324,8.333330154418945,8.877779960632324,8.677780151367188,29405541.0,7.779886245727539
2014-03-07,8.78888988494873,8.366669654846191,8.611109733581543,8.494440078735352,25451649.0,7.615517616271973
2014-03-10,8.388890266418457,8.055560111999512,8.388890266418457,8.122220039367676,26690007.0,7.281810283660889
2014-03-11,8.138890266418457,7.833330154418945,8.088890075683594,7.933330059051514,24485526.0,7.1124653816223145
2014-03-12,8.116669654846191,7.894440174102783,8.011110305786133,8.077779769897461,16578120.0,7.241968631744385
2014-03-13,8.155550003051758,7.949999809265137,8.044440269470215,8.094440460205078,11609818.0,7.256906032562256
2014-03-14,8.094440460205078,7.861110210418701,8.055560111999512,7.916669845581055,9289960.0,7.09752893447876
2014-03-17,8.283329963684082,7.916669845581055,7.916669845581055,8.205550193786621,16753159.0,7.356518745422363
2014-03-18,8.994440078735352,8.194439888000488,8.194439888000488,8.755559921264648,41039055.0,7.849618911743164
2014-03-19,8.872220039367676,8.611109733581543,8.699999809265137,8.805560111999512,23598484.0,7.894444942474365
2014-03-20,8.838890075683594,8.394439697265625,8.75,8.47778034210205,20226200.0,7.600581169128418
2014-03-21,8.777779579162598,8.155550003051758,8.394439697265625,8.605549812316895,18539989.0,7.71513032913208
2014-03-24,8.81110954284668,8.555560111999512,8.588890075683594,8.644439697265625,11790405.0,7.749995708465576
2014-03-25,8.783329963684082,8.544440269470215,8.644439697265625,8.755559921264648,12715677.0,7.849618911743164
2014-03-26,8.944439888000488,8.666669845581055,8.722220420837402,8.833330154418945,22247478.0,7.919342041015625
2014-03-27,8.794440269470215,8.277779579162598,8.777779579162598,8.377779960632324,17117181.0,7.510926723480225
2014-03-28,8.47778034210205,8.105549812316895,8.388890266418457,8.194439888000488,15080394.0,7.346558094024658
2014-03-31,8.322219848632812,8.083330154418945,8.166669845581055,8.205550193786621,6121805.0,7.356518745422363
2014-04-01,8.327779769897461,8.166669845581055,8.21111011505127,8.300000190734863,6003374.0,7.441196441650391
2014-04-02,8.405550003051758,8.205550193786621,8.405550003051758,8.27221965789795,4679708.0,7.416289329528809
2014-04-03,8.327779769897461,8.155550003051758,8.305560111999512,8.199999809265137,5998575.0,7.3515424728393555
2014-04-04,8.666669845581055,8.144439697265625,8.166669845581055,8.655550003051758,24724661.0,7.759957313537598
2014-04-08,8.722220420837402,8.577779769897461,8.644439697265625,8.661109924316406,14732254.0,7.764942169189453
2014-04-09,8.827779769897461,8.594440460205078,8.672220230102539,8.783329963684082,21959335.0,7.874515056610107
2014-04-10,8.861109733581543,8.627779960632324,8.72778034210205,8.805560111999512,18757942.0,7.894444942474365
2014-04-11,8.766670227050781,8.583330154418945,8.766670227050781,8.68889045715332,14801515.0,7.7898478507995605
2014-04-14,8.93889045715332,8.616669654846191,8.616669654846191,8.872220039367676,20829879.0,7.954207897186279
2014-04-15,8.872220039367676,8.649999618530273,8.861109733581543,8.699999809265137,11336090.0,7.799808502197266
2014-04-16,8.75,8.333330154418945,8.633330345153809,8.455550193786621,21190966.0,7.580650806427002
2014-04-17,8.527779579162598,8.355549812316895,8.449999809265137,8.494440078735352,10909971.0,7.615517616271973
2014-04-18,8.544440269470215,8.350000381469727,8.394439697265625,8.494440078735352,7866219.0,7.615517616271973
2014-04-21,8.544440269470215,8.372220039367676,8.533329963684082,8.43889045715332,10266127.0,7.5657148361206055
2014-04-22,8.488889694213867,7.888889789581299,8.399999618530273,8.205550193786621,24582295.0,7.356518745422363
2014-04-23,8.205550193786621,7.9277801513671875,8.205550193786621,7.944439888000488,17450019.0,7.122425556182861
2014-04-24,8.016670227050781,7.783329963684082,7.944439888000488,7.894440174102783,12107001.0,7.077599048614502
2014-04-25,8.0,7.783329963684082,7.861110210418701,7.8222198486328125,7453355.0,7.012851238250732
2014-04-28,7.894440174102783,7.505559921264648,7.833330154418945,7.5388898849487305,10436421.0,6.758837699890137
2014-04-29,7.716670036315918,7.5,7.5,7.688889980316162,7051438.0,6.893317222595215
2014-04-30,7.800000190734863,7.638889789581299,7.722219944000244,7.738890171051025,5574223.0,6.938144207000732
2014-05-05,7.8222198486328125,7.655550003051758,7.738890171051025,7.8222198486328125,6582106.0,7.012851238250732
2014-05-06,7.894440174102783,7.794439792633057,7.8222198486328125,7.827779769897461,7473490.0,7.017836093902588
2014-05-07,7.833330154418945,7.638889789581299,7.833330154418945,7.650000095367432,5705015.0,6.8584513664245605
2014-05-08,7.855559825897217,7.622220039367676,7.683330059051514,7.7111101150512695,4948743.0,6.913238525390625
2014-05-09,7.9277801513671875,7.694439888000488,7.733329772949219,7.766670227050781,10756344.0,6.96304988861084
2014-05-12,8.138890266418457,7.8222198486328125,7.827779769897461,8.127779960632324,18362899.0,7.286795139312744
2014-05-13,8.166669845581055,7.944439888000488,8.127779960632324,7.955550193786621,12768046.0,7.132386207580566
2014-05-14,8.011110305786133,7.905550003051758,7.933330059051514,7.977779865264893,5561319.0,7.152315616607666
2014-05-15,7.933330059051514,7.672220230102539,7.922220230102539,7.705550193786621,9493702.0,6.908254146575928
2014-05-16,7.755559921264648,7.63332986831665,7.694439888000488,7.722219944000244,5052916.0,6.923198699951172
2014-05-19,7.7111101150512695,7.561110019683838,7.705550193786621,7.627779960632324,5386482.0,6.838530540466309
2014-05-20,7.783329963684082,7.661109924316406,7.661109924316406,7.716670036315918,5228508.0,6.9182233810424805
2014-05-21,7.7888898849487305,7.627779960632324,7.672220230102539,7.727779865264893,7863699.0,6.928183078765869
2014-05-22,7.827779769897461,7.699999809265137,7.738890171051025,7.699999809265137,8070660.0,6.90327787399292
2014-05-23,7.761109828948975,7.672220230102539,7.6777801513671875,7.761109828948975,6124051.0,6.958064556121826
2014-05-26,8.027779579162598,7.838890075683594,7.944439888000488,7.872220039367676,11253924.0,7.057677745819092
2014-05-27,7.983329772949219,7.833330154418945,7.916669845581055,7.877779960632324,9486478.0,7.0626630783081055
2014-05-28,7.966670036315918,7.849999904632568,7.877779960632324,7.955550193786621,9932736.0,7.132386207580566
2014-05-29,8.011110305786133,7.772220134735107,8.0,7.777780055999756,10500960.0,6.97300910949707
2014-05-30,7.838890075683594,7.627779960632324,7.738890171051025,7.727779865264893,14919044.0,6.928183078765869
2014-06-03,7.766670227050781,7.6777801513671875,7.722219944000244,7.694439888000488,7379163.0,6.898293495178223
2014-06-04,7.666669845581055,7.488890171051025,7.666669845581055,7.577779769897461,11802738.0,6.793703556060791
2014-06-05,7.722219944000244,7.544439792633057,7.544439792633057,7.716670036315918,7500547.0,6.9182233810424805
2014-06-06,7.722219944000244,7.588890075683594,7.694439888000488,7.61667013168335,5795377.0,6.8285698890686035
2014-06-09,7.811110019683838,7.605559825897217,7.644440174102783,7.672220230102539,10425758.0,6.8783721923828125
2014-06-10,7.688889980316162,7.477779865264893,7.666669845581055,7.644440174102783,13416093.0,6.8534674644470215
2014-06-11,7.661109924316406,7.5555500984191895,7.611110210418701,7.605559825897217,7986211.0,6.818610191345215
2014-06-12,7.688889980316162,7.577779769897461,7.611110210418701,7.577779769897461,9426897.0,6.793703556060791
2014-06-13,7.916669845581055,7.561110019683838,7.561110019683838,7.872220039367676,27092815.0,7.057677745819092
2014-06-16,7.86667013168335,7.744440078735352,7.833330154418945,7.833330154418945,14272029.0,7.0228118896484375
2014-06-17,7.811110019683838,7.622220039367676,7.755559921264648,7.650000095367432,10465551.0,6.992347717285156
2014-06-18,7.75,7.622220039367676,7.650000095367432,7.705550193786621,10466172.0,7.043121814727783
2014-06-19,7.727779865264893,7.416669845581055,7.727779865264893,7.422220230102539,12560360.0,6.784148693084717
2014-06-20,7.566669940948486,7.388889789581299,7.411109924316406,7.527780055999756,7324983.0,6.880634784698486
2014-06-23,7.63332986831665,7.5,7.527780055999756,7.566669940948486,5762233.0,6.916180610656738
2014-06-24,7.833330154418945,7.5388898849487305,7.588890075683594,7.766670227050781,17070719.0,7.098988056182861
2014-06-25,7.8222198486328125,7.644440174102783,7.727779865264893,7.727779865264893,10393435.0,7.063440799713135
2014-06-26,7.827779769897461,7.722219944000244,7.722219944000244,7.8055500984191895,12864290.0,7.134525299072266
2014-06-27,8.111109733581543,7.777780055999756,7.777780055999756,8.105549812316895,43482263.0,7.4087347984313965
2014-06-30,8.422220230102539,8.027779579162598,8.055560111999512,8.244440078735352,35994114.0,7.535685062408447
2014-07-01,8.372220039367676,8.116669654846191,8.216670036315918,8.194439888000488,21517160.0,7.489983558654785
2014-07-02,8.244440078735352,8.072219848632812,8.172220230102539,8.166669845581055,13886919.0,7.464600563049316
2014-07-03,8.472220420837402,8.166669845581055,8.18889045715332,8.372220039367676,22855150.0,7.652480602264404
2014-07-04,8.644439697265625,8.305560111999512,8.46111011505127,8.31110954284668,30373389.0,7.596623420715332
2014-07-07,8.322219848632812,8.111109733581543,8.216670036315918,8.205550193786621,14633001.0,7.500138759613037
2014-07-08,8.422220230102539,8.105549812316895,8.194439888000488,8.350000381469727,13647672.0,7.632170677185059
2014-07-09,8.516670227050781,8.216670036315918,8.338890075683594,8.22778034210205,19068242.0,7.520456790924072
2014-07-10,9.050000190734863,8.338890075683594,8.377779960632324,9.050000190734863,37842624.0,8.271992683410645
2014-07-11,9.444439888000488,8.738889694213867,9.444439888000488,8.844440460205078,73407564.0,8.084105491638184
2014-07-14,9.572219848632812,8.777779579162598,8.988889694213867,9.377779960632324,79823086.0,8.571595191955566
2014-07-15,9.905550003051758,9.344440460205078,9.350000381469727,9.483329772949219,82619141.0,8.668069839477539
2014-07-16,9.555560111999512,9.205550193786621,9.399999618530273,9.361109733581543,40087339.0,8.556356430053711
2014-07-17,9.427780151367188,9.005559921264648,9.322219848632812,9.199999809265137,29414345.0,8.409096717834473
2014-07-18,9.544440269470215,9.088890075683594,9.155550003051758,9.405550003051758,36343328.0,8.596977233886719
2014-07-21,9.899999618530273,9.361109733581543,9.388890266418457,9.77221965789795,54194646.0,8.932124137878418
2014-07-22,10.638899803161621,9.672220230102539,9.822219848632812,10.244400024414062,61165621.0,9.363713264465332
2014-07-23,10.527799606323242,9.955550193786621,10.144399642944336,10.100000381469727,32725812.0,9.231727600097656
2014-07-24,10.3056001663208,9.433329582214355,10.172200202941895,9.783329963684082,36446853.0,8.942280769348145
2014-07-25,10.399999618530273,9.716670036315918,9.722220420837402,10.183300018310547,31943847.0,9.307866096496582
2014-07-28,10.399999618530273,9.994440078735352,10.199999809265137,10.283300399780273,30554463.0,9.399269104003906
2014-07-29,10.738900184631348,10.122200012207031,10.222200393676758,10.461099624633789,41424332.0,9.561783790588379
2014-07-30,10.5,10.16670036315918,10.372200012207031,10.372200012207031,26065456.0,9.4805269241333
2014-07-31,10.699999809265137,10.26669979095459,10.355600357055664,10.433300018310547,19382133.0,9.536373138427734
2014-08-01,10.550000190734863,10.011099815368652,10.344400405883789,10.077799797058105,21989568.0,9.211434364318848
2014-08-04,10.75,10.033300399780273,10.116700172424316,10.58329963684082,37748944.0,9.673478126525879
2014-08-05,10.605600357055664,10.177800178527832,10.48330020904541,10.427800178527832,37021303.0,9.531347274780273
2014-08-06,10.505599975585938,10.149999618530273,10.405599594116211,10.41670036315918,31865322.0,9.521201133728027
2014-08-07,10.522199630737305,10.144399642944336,10.449999809265137,10.161100387573242,25718779.0,9.28757381439209
2014-08-08,10.550000190734863,10.138899803161621,10.138899803161621,10.327799797058105,23467062.0,9.439942359924316
2014-08-11,10.738900184631348,10.283300399780273,10.327799797058105,10.527799606323242,32136975.0,9.622749328613281
2014-08-12,10.638899803161621,10.361100196838379,10.383299827575684,10.511099815368652,19599094.0,9.607484817504883
2014-08-13,10.511099815368652,10.238900184631348,10.5,10.438899993896484,20262855.0,9.541491508483887
2014-08-14,10.388899803161621,9.988889694213867,10.344400405883789,10.033300399780273,28464784.0,9.170761108398438
2014-08-15,10.094400405883789,9.916669845581055,10.027799606323242,9.994440078735352,19453609.0,9.135242462158203
2014-08-18,10.26669979095459,9.97778034210205,9.988889694213867,10.1943998336792,30205342.0,9.318011283874512
2014-08-19,10.222200393676758,9.994440078735352,10.177800178527832,10.149999618530273,23975659.0,9.277427673339844
2014-08-20,10.538900375366211,10.038900375366211,10.211099624633789,10.08329963684082,22412820.0,9.216461181640625
2014-08-21,10.100000381469727,9.766670227050781,10.005599975585938,9.944439888000488,20228169.0,9.089539527893066
2014-08-22,9.794440269470215,9.527779579162598,9.755559921264648,9.716670036315918,28680744.0,8.88135051727295
2014-08-25,9.705550193786621,9.5,9.68889045715332,9.600000381469727,19552253.0,8.774711608886719
2014-08-26,9.705550193786621,9.416669845581055,9.583330154418945,9.433329582214355,17853910.0,8.622367858886719
2014-08-27,9.722220420837402,9.399999618530273,9.422220230102539,9.588890075683594,14251910.0,8.764555931091309
2014-08-28,9.616669654846191,9.444439888000488,9.588890075683594,9.577779769897461,7724682.0,8.754400253295898
2014-08-29,9.761110305786133,9.5,9.511110305786133,9.716670036315918,11507765.0,8.88135051727295
2014-09-01,9.96111011505127,9.649999618530273,9.722220420837402,9.905550003051758,16830212.0,9.053993225097656
2014-09-02,9.927780151367188,9.77221965789795,9.922220230102539,9.872220039367676,17671701.0,9.023529052734375
2014-09-03,9.972220420837402,9.827779769897461,9.894439697265625,9.877779960632324,20938748.0,9.028611183166504
2014-09-04,9.883330345153809,9.71111011505127,9.861109733581543,9.800000190734863,16802929.0,8.957515716552734
2014-09-05,9.883330345153809,9.738889694213867,9.838890075683594,9.844440460205078,15565102.0,8.998137474060059
2014-09-09,10.011099815368652,9.844440460205078,9.894439697265625,9.972220420837402,21753428.0,9.114933013916016
2014-09-10,10.138899803161621,9.861109733581543,9.894439697265625,9.966670036315918,25745326.0,9.109859466552734
2014-09-11,9.944439888000488,9.644439697265625,9.944439888000488,9.68889045715332,32061861.0,8.855958938598633
2014-09-12,9.722220420837402,9.555560111999512,9.68889045715332,9.666669845581055,19797618.0,8.835649490356445
2014-09-15,9.805560111999512,9.555560111999512,9.644439697265625,9.72778034210205,27342115.0,8.891507148742676
2014-09-16,9.722220420837402,9.194439888000488,9.716670036315918,9.199999809265137,28223620.0,8.409096717834473
2014-09-17,9.277779579162598,9.03888988494873,9.205550193786621,9.205550193786621,17697643.0,8.41417121887207
2014-09-18,9.333330154418945,9.149999618530273,9.21111011505127,9.27221965789795,13640779.0,8.475109100341797
2014-09-19,9.361109733581543,9.233329772949219,9.27221965789795,9.338890075683594,9020953.0,8.53604793548584
2014-09-22,9.322219848632812,8.949999809265137,9.322219848632812,8.994440078735352,19189481.0,8.221208572387695
2014-09-23,9.138890266418457,9.005559921264648,9.016670227050781,9.122220039367676,10479358.0,8.338005065917969
2014-09-24,9.399999618530273,9.06110954284668,9.100000381469727,9.366669654846191,14567675.0,8.56143856048584
2014-09-25,9.550000190734863,9.266670227050781,9.411109924316406,9.338890075683594,20673079.0,8.53604793548584
2014-09-26,9.5,9.277779579162598,9.305560111999512,9.43889045715332,14124848.0,8.627449989318848
2014-09-29,9.53888988494873,9.383330345153809,9.505559921264648,9.43889045715332,12984445.0,8.627449989318848
2014-09-30,9.488889694213867,9.333330154418945,9.449999809265137,9.411109924316406,13221462.0,8.602059364318848
2014-10-08,9.483329772949219,9.388890266418457,9.46111011505127,9.472220420837402,15772703.0,8.657916069030762
2014-10-09,9.694439888000488,9.488889694213867,9.494440078735352,9.68889045715332,31508919.0,8.855958938598633
2014-10-10,9.672220230102539,9.511110305786133,9.672220230102539,9.544440269470215,18579708.0,8.723926544189453
2014-10-13,9.672220230102539,9.56110954284668,9.583330154418945,9.666669845581055,17873508.0,8.835649490356445
2014-10-14,9.794440269470215,9.566670417785645,9.655550003051758,9.672220230102539,27551710.0,8.84072208404541
2014-10-15,9.68889045715332,9.444439888000488,9.611109733581543,9.544440269470215,14890062.0,8.723926544189453
2014-10-16,9.577779769897461,9.22778034210205,9.46111011505127,9.25,18511858.0,8.45479965209961
2014-10-17,9.433329582214355,9.105549812316895,9.25,9.333330154418945,14722545.0,8.530965805053711
2014-10-20,9.47778034210205,9.277779579162598,9.344440460205078,9.416669845581055,9900075.0,8.60714054107666
2014-10-21,9.46111011505127,9.25,9.377779960632324,9.27221965789795,6537218.0,8.475109100341797
2014-10-22,9.322219848632812,9.033329963684082,9.244440078735352,9.03888988494873,10046647.0,8.261838912963867
2014-10-23,9.155550003051758,8.972220420837402,9.105549812316895,9.03888988494873,9437212.0,8.261838912963867
2014-10-24,9.138890266418457,9.0,9.127779960632324,9.011110305786133,7406546.0,8.236446380615234
2014-10-27,9.138890266418457,8.944439888000488,9.0,9.133330345153809,6317047.0,8.348159790039062
2014-10-28,9.338890075683594,9.077779769897461,9.100000381469727,9.327779769897461,11696241.0,8.52589225769043
2014-10-29,9.488889694213867,9.327779769897461,9.327779769897461,9.427780151367188,17238841.0,8.617295265197754
2014-10-30,9.494440078735352,9.28888988494873,9.444439888000488,9.316670417785645,21838307.0,8.515738487243652
2014-10-31,9.483329772949219,9.138890266418457,9.333330154418945,9.455550193786621,28739881.0,8.642678260803223
2014-11-03,9.544440269470215,9.388890266418457,9.516670227050781,9.47778034210205,23991058.0,8.66299819946289
2014-11-04,9.588890075683594,9.405550003051758,9.449999809265137,9.533329963684082,24475791.0,8.71377182006836
2014-11-05,9.611109733581543,9.394439697265625,9.527779579162598,9.422220230102539,14520816.0,8.612215042114258
2014-11-06,9.433329582214355,9.172220230102539,9.399999618530273,9.283329963684082,19744252.0,8.485264778137207
2014-11-07,9.383330345153809,9.183329582214355,9.283329963684082,9.199999809265137,20273029.0,8.409096717834473
2014-11-10,9.350000381469727,9.172220230102539,9.233329772949219,9.300000190734863,18649008.0,8.500500679016113
2014-11-11,9.327779769897461,8.905550003051758,9.28888988494873,8.994440078735352,19737415.0,8.221208572387695
2014-11-12,9.138890266418457,8.944439888000488,8.988889694213867,9.133330345153809,14169310.0,8.348159790039062
2014-11-13,9.294440269470215,8.933329582214355,9.138890266418457,9.244440078735352,25107062.0,8.44971752166748
2014-11-14,9.21111011505127,9.06110954284668,9.166669845581055,9.100000381469727,15372874.0,8.317695617675781
2014-11-17,9.261110305786133,9.072219848632812,9.155550003051758,9.18889045715332,12707101.0,8.398943901062012
2014-11-18,9.21111011505127,9.03888988494873,9.21111011505127,9.066670417785645,12464953.0,8.287230491638184
2014-11-19,9.077779769897461,8.93889045715332,9.050000190734863,8.97778034210205,16160788.0,8.205982208251953
2014-11-20,9.011110305786133,8.899999618530273,8.97778034210205,8.93889045715332,13367968.0,8.170434951782227
2014-11-21,9.050000190734863,8.933329582214355,8.949999809265137,9.050000190734863,12706488.0,8.271992683410645
2014-11-24,9.255559921264648,9.072219848632812,9.18889045715332,9.138890266418457,23788904.0,8.353240966796875
2014-11-25,9.377779960632324,9.166669845581055,9.21111011505127,9.350000381469727,22689131.0,8.54620361328125
2014-11-26,9.405550003051758,9.199999809265137,9.405550003051758,9.277779579162598,22762395.0,8.480189323425293
2014-11-27,9.655550003051758,9.28888988494873,9.28888988494873,9.56110954284668,46211693.0,8.739164352416992
2014-11-28,9.550000190734863,9.333330154418945,9.494440078735352,9.466670036315918,26977129.0,8.65284252166748
2014-12-01,9.638890266418457,9.344440460205078,9.566670417785645,9.533329963684082,22712661.0,8.71377182006836
2014-12-02,9.955550193786621,9.46111011505127,9.516670227050781,9.761110305786133,55222194.0,8.921971321105957
2014-12-03,10.5,9.622220039367676,9.694439888000488,10.044400215148926,77717300.0,9.180907249450684
2014-12-04,10.149999618530273,9.866669654846191,9.983329772949219,10.01669979095459,44956342.0,9.155588150024414
2014-12-05,10.100000381469727,9.177780151367188,10.077799797058105,9.5,43587604.0,8.683307647705078
2014-12-08,9.694439888000488,9.416669845581055,9.5,9.550000190734863,30291775.0,8.729010581970215
2014-12-09,9.666669845581055,9.094440460205078,9.550000190734863,9.105549812316895,35848332.0,8.32276725769043
2014-12-10,9.47778034210205,9.06110954284668,9.116669654846191,9.383330345153809,26274189.0,8.576666831970215
2014-12-11,9.533329963684082,9.283329963684082,9.355549812316895,9.427780151367188,21834023.0,8.617295265197754
2014-12-12,9.722220420837402,9.422220230102539,9.52221965789795,9.555560111999512,23498082.0,8.734091758728027
2014-12-15,9.638890266418457,9.416669845581055,9.5,9.611109733581543,21420210.0,8.784865379333496
2014-12-16,9.588890075683594,9.47778034210205,9.527779579162598,9.555560111999512,19239832.0,8.734091758728027
2014-12-17,9.527779579162598,9.177780151367188,9.527779579162598,9.300000190734863,22836990.0,8.500500679016113
2014-12-18,9.683329582214355,9.294440269470215,9.294440269470215,9.588890075683594,37671026.0,8.764555931091309
2014-12-19,9.638890266418457,9.305560111999512,9.605549812316895,9.444439888000488,26547361.0,8.632524490356445
2014-12-22,9.605549812316895,8.72778034210205,9.444439888000488,8.766670227050781,37083148.0,8.013020515441895
2014-12-23,8.983329772949219,8.666669845581055,8.744440078735352,8.672220230102539,18340894.0,7.926689147949219
2014-12-24,8.899999618530273,8.71111011505127,8.71111011505127,8.816670417785645,13515688.0,8.058721542358398
2014-12-25,9.027779579162598,8.77221965789795,8.822219848632812,8.966670036315918,18297311.0,8.195825576782227
2014-12-26,9.21111011505127,8.899999618530273,8.966670036315918,9.18889045715332,24689383.0,8.398943901062012
2014-12-29,9.333330154418945,8.911109924316406,9.199999809265137,9.005559921264648,29116125.0,8.23137378692627
2014-12-30,9.044440269470215,8.72778034210205,9.005559921264648,8.766670227050781,17334199.0,8.013020515441895
2014-12-31,9.03888988494873,8.666669845581055,8.783329963684082,8.972220420837402,16775600.0,8.200899124145508
2015-01-05,8.972220420837402,8.972220420837402,8.972220420837402,8.972220420837402,0.0,8.200899124145508
2015-01-06,8.972220420837402,8.972220420837402,8.972220420837402,8.972220420837402,0.0,8.200899124145508
2015-01-07,8.972220420837402,8.972220420837402,8.972220420837402,8.972220420837402,0.0,8.200899124145508
2015-01-08,8.972220420837402,8.972220420837402,8.972220420837402,8.972220420837402,0.0,8.200899124145508
2015-01-09,8.972220420837402,8.972220420837402,8.972220420837402,8.972220420837402,0.0,8.200899124145508
2015-01-12,9.644439697265625,9.0,9.0,9.455550193786621,61797267.0,8.642678260803223
2015-01-13,10.33329963684082,9.366669654846191,9.416669845581055,10.16670036315918,78148756.0,9.292693138122559
2015-01-14,10.211099624633789,9.905550003051758,10.172200202941895,10.011099815368652,40502619.0,9.150469779968262
2015-01-15,10.277799606323242,9.944439888000488,10.0,10.094400405883789,29952257.0,9.226609230041504
2015-01-16,10.277799606323242,10.0,10.105600357055664,10.161100387573242,30115704.0,9.28757381439209
2015-01-19,10.261099815368652,9.516670227050781,9.888890266418457,9.805560111999512,34820710.0,8.962597846984863
2015-01-20,10.205599784851074,9.833330154418945,9.833330154418945,10.127799987792969,29740534.0,9.257136344909668
2015-01-21,10.466699600219727,10.127799987792969,10.16670036315918,10.244400024414062,39208431.0,9.363713264465332
2015-01-22,10.927800178527832,10.272199630737305,10.272199630737305,10.772199630737305,56468977.0,9.846138954162598
2015-01-23,10.83329963684082,10.511099815368652,10.722200393676758,10.550000190734863,28155067.0,9.643041610717773
2015-01-26,11.16670036315918,10.58329963684082,10.58329963684082,10.972200393676758,45759225.0,10.028945922851562
2015-01-27,10.9443998336792,10.605600357055664,10.9443998336792,10.777799606323242,23096242.0,9.851258277893066
2015-01-28,10.866700172424316,10.466699600219727,10.777799606323242,10.5,17351681.0,9.597339630126953
2015-01-29,10.66670036315918,10.294400215148926,10.538900375366211,10.488900184631348,14955712.0,9.587194442749023
2015-01-30,10.83329963684082,10.477800369262695,10.488900184631348,10.5,17785936.0,9.597339630126953
2015-02-02,10.8056001663208,10.122200012207031,10.455599784851074,10.572199821472168,20597688.0,9.663331985473633
2015-02-03,10.905599594116211,10.511099815368652,10.511099815368652,10.75,23910409.0,9.825848579406738
2015-02-04,11.111100196838379,10.755599975585938,10.755599975585938,10.816699981689453,20655729.0,9.886813163757324
2015-02-05,11.061100006103516,10.611100196838379,10.91670036315918,10.66670036315918,18200329.0,9.749709129333496
2015-02-06,10.722200393676758,10.205599784851074,10.66670036315918,10.350000381469727,17253327.0,9.460234642028809
2015-02-09,10.550000190734863,10.127799987792969,10.33329963684082,10.316699981689453,10911778.0,9.429797172546387
2015-02-10,10.66670036315918,10.388899803161621,10.488900184631348,10.522199630737305,10285534.0,9.617630004882812
2015-02-11,11.111100196838379,10.4443998336792,10.550000190734863,10.949999809265137,31790898.0,10.00865364074707
2015-02-12,11.061100006103516,10.822199821472168,10.888899803161621,10.972200393676758,15678594.0,10.028945922851562
2015-02-13,11.472200393676758,10.994400024414062,11.022199630737305,11.366700172424316,32200468.0,10.389532089233398
2015-02-16,12.244400024414062,11.0,11.377799987792969,12.005599975585938,35287021.0,10.973505973815918
2015-02-17,12.300000190734863,11.783300399780273,12.0,11.883299827575684,17404642.0,10.86172103881836
2015-02-25,11.883299827575684,11.883299827575684,11.883299827575684,11.883299827575684,0.0,10.86172103881836
2015-02-26,12.272199630737305,11.75,11.777799606323242,12.08329963684082,20411627.0,11.044528007507324
2015-02-27,12.527799606323242,11.9443998336792,12.122200012207031,12.022199630737305,17406243.0,10.988678932189941
2015-03-02,12.572199821472168,12.072199821472168,12.16670036315918,12.505599975585938,19708844.0,11.430522918701172
2015-03-03,12.422200202941895,11.922200202941895,12.33329963684082,11.988900184631348,20515422.0,10.958242416381836
2015-03-04,12.100000381469727,11.777799606323242,11.988900184631348,11.972200393676758,12579143.0,10.942978858947754
2015-03-05,12.077799797058105,11.5556001663208,11.988900184631348,11.783300399780273,21292572.0,10.770317077636719
2015-03-06,11.938899993896484,11.411100387573242,11.772199630737305,11.461099624633789,20139438.0,10.475815773010254
2015-03-09,11.722200393676758,11.322199821472168,11.494400024414062,11.699999809265137,14171119.0,10.694178581237793
2015-03-10,11.727800369262695,11.477800369262695,11.699999809265137,11.66670036315918,14940729.0,10.663742065429688
2015-03-11,11.772199630737305,11.350000381469727,11.611100196838379,11.48330020904541,14919093.0,10.496108055114746
2015-03-12,11.755599975585938,11.26669979095459,11.5,11.73330020904541,22409020.0,10.724616050720215
2015-03-13,12.066699981689453,11.633299827575684,11.716699600219727,11.955599784851074,21158643.0,10.927804946899414
2015-03-16,12.044400215148926,11.794400215148926,12.005599975585938,11.98330020904541,30183022.0,10.953125
2015-03-17,12.038900375366211,11.777799606323242,11.988900184631348,11.91670036315918,38985249.0,10.89224910736084
2015-03-18,11.961099624633789,11.755599975585938,11.91670036315918,11.9443998336792,38988349.0,10.91756820678711
2015-03-19,12.377799987792969,11.98330020904541,11.98330020904541,12.149999618530273,39629039.0,11.10549259185791
2015-03-20,12.3056001663208,11.922200202941895,12.238900184631348,11.955599784851074,29739416.0,10.927804946899414
2015-03-23,12.155599594116211,11.83329963684082,11.955599784851074,12.094400405883789,34041432.0,11.054673194885254
2015-03-24,12.616700172424316,11.899999618530273,12.094400405883789,12.58329963684082,51152049.0,11.501542091369629
2015-03-25,12.51669979095459,12.1943998336792,12.41670036315918,12.388899803161621,31759835.0,11.323856353759766
2015-03-26,12.888899803161621,12.172200202941895,12.372200012207031,12.594400405883789,38611638.0,11.511689186096191
2015-03-27,12.544400215148926,12.255599975585938,12.255599975585938,12.466699600219727,34870683.0,11.394967079162598
2015-03-30,12.855600357055664,12.383299827575684,12.422200202941895,12.772199630737305,37966233.0,11.67420482635498
2015-03-31,13.127799987792969,12.605600357055664,12.899999618530273,12.861100196838379,41166635.0,11.755461692810059
2015-04-01,13.466699600219727,12.838899612426758,12.938899993896484,13.272199630737305,39779110.0,12.131219863891602
2015-04-02,13.722200393676758,13.205599784851074,13.294400215148926,13.577799797058105,43542327.0,12.410548210144043
2015-04-03,13.83329963684082,13.366700172424316,13.5556001663208,13.605600357055664,33774606.0,12.435958862304688
2015-04-07,13.822199821472168,13.527799606323242,13.75,13.638899803161621,30050755.0,12.46639633178711
2015-04-08,13.6943998336792,12.727800369262695,13.649999618530273,13.08329963684082,40197920.0,11.958559036254883
2015-04-09,13.133299827575684,12.5,13.133299827575684,12.899999618530273,32778140.0,11.791017532348633
2015-04-10,13.427800178527832,12.727800369262695,12.844400405883789,13.26669979095459,27597304.0,12.126193046569824
2015-04-13,13.58329963684082,13.127799987792969,13.388899803161621,13.399999618530273,30347929.0,12.248032569885254
2015-04-14,13.477800369262695,12.888899803161621,13.399999618530273,13.077799797058105,30362828.0,11.953532218933105
2015-04-15,13.022199630737305,12.388899803161621,13.022199630737305,12.572199821472168,27132840.0,11.491397857666016
2015-04-16,13.199999809265137,12.33329963684082,12.472200393676758,13.116700172424316,26256472.0,11.98908805847168
2015-04-17,14.427800178527832,13.177800178527832,13.316699981689453,14.122200012207031,66691722.0,12.908146858215332
2015-04-20,14.4443998336792,13.466699600219727,14.138899803161621,13.933300018310547,48562702.0,12.735487937927246
2015-04-21,15.3056001663208,13.9443998336792,13.949999809265137,14.961099624633789,54568830.0,13.674928665161133
2015-04-22,15.866700172424316,14.772199630737305,14.899999618530273,15.5556001663208,50985126.0,14.218321800231934
2015-04-23,17.111099243164062,15.5556001663208,15.5556001663208,16.59440040588379,61375483.0,15.167819023132324
2015-04-24,16.805599212646484,15.988900184631348,16.322200775146484,16.36669921875,32970234.0,14.959692001342773
2015-04-27,16.722200393676758,15.755599975585938,16.59440040588379,15.98330020904541,32647523.0,14.6092529296875
2015-04-28,16.0,14.933300018310547,15.98330020904541,15.155599594116211,32859360.0,14.028244018554688
2015-04-29,16.027799606323242,15.199999809265137,15.433300018310547,15.572199821472168,24204621.0,14.41385555267334
2015-04-30,16.188899993896484,15.522199630737305,15.683300018310547,15.66670036315918,23172404.0,14.501326560974121
2015-05-04,15.933300018310547,15.3056001663208,15.783300399780273,15.600000381469727,19878874.0,14.439587593078613
2015-05-05,15.5556001663208,14.788900375366211,15.511099815368652,15.0,21886099.0,13.8842191696167
2015-05-06,15.722200393676758,14.844400405883789,15.027799606323242,15.177800178527832,21422332.0,14.04879379272461
2015-05-07,16.16670036315918,15.177800178527832,15.222200393676758,15.811100006103516,29486716.0,14.63498592376709
2015-05-08,17.222200393676758,15.755599975585938,15.777799606323242,17.21109962463379,47025185.0,15.9308443069458
2015-05-11,17.91670036315918,17.16670036315918,17.611099243164062,17.855600357055664,45164266.0,16.52740478515625
2015-05-12,17.91670036315918,17.5,17.777799606323242,17.65559959411621,28400506.0,16.342281341552734
2015-05-13,17.83329963684082,16.777799606323242,17.661100387573242,17.08329963684082,39772996.0,15.812551498413086
2015-05-14,17.777799606323242,16.861099243164062,17.055599212646484,17.755599975585938,32935989.0,16.434844970703125
2015-05-15,18.111099243164062,17.216699600219727,17.98889923095703,17.73889923095703,28535524.0,16.41938591003418
2015-05-18,17.694400787353516,16.95560073852539,17.33329963684082,17.566699981689453,34963117.0,16.259992599487305
2015-05-19,17.722200393676758,17.161100387573242,17.5,17.644399642944336,23905618.0,16.3319149017334
2015-05-20,18.433300018310547,17.555599212646484,17.661100387573242,17.722200393676758,37036166.0,16.403928756713867
2015-05-21,19.494400024414062,17.861099243164062,17.861099243164062,19.494400024414062,49268962.0,18.044301986694336
2015-05-22,19.494400024414062,19.494400024414062,19.494400024414062,19.494400024414062,0.0,18.044301986694336
2015-05-25,19.494400024414062,19.494400024414062,19.494400024414062,19.494400024414062,0.0,18.044301986694336
2015-05-26,19.494400024414062,19.494400024414062,19.494400024414062,19.494400024414062,0.0,18.044301986694336
2015-05-27,19.494400024414062,19.494400024414062,19.494400024414062,19.494400024414062,0.0,18.044301986694336
2015-05-28,19.494400024414062,19.494400024414062,19.494400024414062,19.494400024414062,0.0,18.044301986694336
2015-05-29,19.494400024414062,19.494400024414062,19.494400024414062,19.494400024414062,0.0,18.044301986694336
2015-06-01,19.494400024414062,19.494400024414062,19.494400024414062,19.494400024414062,0.0,18.044301986694336
2015-06-02,19.494400024414062,19.494400024414062,19.494400024414062,19.494400024414062,0.0,18.044301986694336
2015-06-03,19.494400024414062,19.494400024414062,19.494400024414062,19.494400024414062,0.0,18.044301986694336
2015-06-04,19.494400024414062,19.494400024414062,19.494400024414062,19.494400024414062,0.0,18.044301986694336
2015-06-05,19.494400024414062,19.494400024414062,19.494400024414062,19.494400024414062,0.0,18.044301986694336
2015-06-08,19.494400024414062,19.494400024414062,19.494400024414062,19.494400024414062,0.0,18.044301986694336
2015-06-09,19.494400024414062,19.494400024414062,19.494400024414062,19.494400024414062,0.0,18.044301986694336
2015-06-10,19.494400024414062,19.494400024414062,19.494400024414062,19.494400024414062,0.0,18.044301986694336
2015-06-11,19.494400024414062,19.494400024414062,19.494400024414062,19.494400024414062,0.0,18.044301986694336
2015-06-12,19.494400024414062,19.494400024414062,19.494400024414062,19.494400024414062,0.0,18.044301986694336
2015-06-15,19.494400024414062,19.494400024414062,19.494400024414062,19.494400024414062,0.0,18.044301986694336
2015-06-16,19.494400024414062,19.494400024414062,19.494400024414062,19.494400024414062,0.0,18.044301986694336
2015-06-17,19.494400024414062,19.494400024414062,19.494400024414062,19.494400024414062,0.0,18.044301986694336
2015-06-18,19.494400024414062,19.494400024414062,19.494400024414062,19.494400024414062,0.0,18.044301986694336
2015-06-19,19.494400024414062,19.494400024414062,19.494400024414062,19.494400024414062,0.0,18.044301986694336
2015-06-23,19.494400024414062,19.494400024414062,19.494400024414062,19.494400024414062,0.0,18.044301986694336
2015-06-24,19.494400024414062,19.494400024414062,19.494400024414062,19.494400024414062,0.0,18.044301986694336
2015-06-25,19.494400024414062,19.494400024414062,19.494400024414062,19.494400024414062,0.0,18.044301986694336
2015-06-26,19.494400024414062,19.494400024414062,19.494400024414062,19.494400024414062,0.0,18.044301986694336
2015-06-29,19.494400024414062,19.494400024414062,19.494400024414062,19.494400024414062,0.0,18.044301986694336
2015-06-30,19.494400024414062,19.494400024414062,19.494400024414062,19.494400024414062,0.0,18.044301986694336
2015-07-01,19.494400024414062,19.494400024414062,19.494400024414062,19.494400024414062,0.0,18.044301986694336
2015-07-02,19.494400024414062,19.494400024414062,19.494400024414062,19.494400024414062,0.0,18.044301986694336
2015-07-03,19.494400024414062,19.494400024414062,19.494400024414062,19.494400024414062,0.0,18.044301986694336
2015-07-06,19.494400024414062,19.494400024414062,19.494400024414062,19.494400024414062,0.0,18.044301986694336
2015-07-07,19.494400024414062,19.494400024414062,19.494400024414062,19.494400024414062,0.0,18.044301986694336
2015-07-08,19.494400024414062,19.494400024414062,19.494400024414062,19.494400024414062,0.0,18.044301986694336
2015-07-09,19.494400024414062,19.494400024414062,19.494400024414062,19.494400024414062,0.0,18.044301986694336
2015-07-10,19.494400024414062,19.494400024414062,19.494400024414062,19.494400024414062,0.0,18.044301986694336
2015-07-13,19.494400024414062,19.494400024414062,19.494400024414062,19.494400024414062,0.0,18.044301986694336
2015-07-14,19.494400024414062,19.494400024414062,19.494400024414062,19.494400024414062,0.0,18.044301986694336
2015-07-15,19.494400024414062,19.494400024414062,19.494400024414062,19.494400024414062,0.0,18.044301986694336
2015-07-16,19.494400024414062,19.494400024414062,19.494400024414062,19.494400024414062,0.0,18.044301986694336
2015-07-17,19.494400024414062,19.494400024414062,19.494400024414062,19.494400024414062,0.0,18.044301986694336
2015-07-20,19.494400024414062,19.494400024414062,19.494400024414062,19.494400024414062,0.0,18.044301986694336
2015-07-21,19.494400024414062,19.494400024414062,19.494400024414062,19.494400024414062,0.0,18.044301986694336
2015-07-22,19.494400024414062,19.494400024414062,19.494400024414062,19.494400024414062,0.0,18.044301986694336
2015-07-23,19.494400024414062,19.494400024414062,19.494400024414062,19.494400024414062,0.0,18.044301986694336
2015-07-24,19.494400024414062,19.494400024414062,19.494400024414062,19.494400024414062,0.0,18.044301986694336
2015-07-27,19.494400024414062,19.494400024414062,19.494400024414062,19.494400024414062,0.0,18.044301986694336
2015-07-28,19.494400024414062,19.494400024414062,19.494400024414062,19.494400024414062,0.0,18.044301986694336
2015-07-29,19.494400024414062,19.494400024414062,19.494400024414062,19.494400024414062,0.0,18.044301986694336
2015-07-30,19.494400024414062,19.494400024414062,19.494400024414062,19.494400024414062,0.0,18.044301986694336
2015-07-31,19.494400024414062,19.494400024414062,19.494400024414062,19.494400024414062,0.0,18.044301986694336
2015-08-03,19.494400024414062,19.494400024414062,19.494400024414062,19.494400024414062,0.0,18.044301986694336
2015-08-04,19.494400024414062,19.494400024414062,19.494400024414062,19.494400024414062,0.0,18.044301986694336
2015-08-05,19.494400024414062,19.494400024414062,19.494400024414062,19.494400024414062,0.0,18.044301986694336
2015-08-06,19.494400024414062,19.494400024414062,19.494400024414062,19.494400024414062,0.0,18.044301986694336
2015-08-07,19.494400024414062,19.494400024414062,19.494400024414062,19.494400024414062,0.0,18.044301986694336
2015-08-10,19.494400024414062,19.494400024414062,19.494400024414062,19.494400024414062,0.0,18.044301986694336
2015-08-11,19.494400024414062,19.494400024414062,19.494400024414062,19.494400024414062,0.0,18.044301986694336
2015-08-12,17.54439926147461,17.54439926147461,17.54439926147461,17.54439926147461,837000.0,16.239351272583008
2015-08-13,15.788900375366211,15.788900375366211,15.788900375366211,15.788900375366211,1685880.0,14.614437103271484
2015-08-14,15.5,14.361100196838379,14.75,14.955599784851074,148550698.0,13.843121528625488
2015-08-17,15.172200202941895,14.361100196838379,14.4443998336792,15.005599975585938,77964372.0,13.889403343200684
2015-08-18,15.105600357055664,13.505599975585938,14.872200012207031,13.505599975585938,60476459.0,12.500980377197266
2015-08-19,14.100000381469727,12.372200012207031,12.861100196838379,13.633299827575684,52544676.0,12.619181632995605
2015-08-20,13.622200012207031,12.638899803161621,13.33329963684082,12.683300018310547,29938842.0,11.739849090576172
2015-08-21,13.25,12.3056001663208,12.3056001663208,12.477800369262695,40483103.0,11.549633979797363
2015-08-24,12.16670036315918,11.227800369262695,11.9443998336792,11.227800369262695,21256741.0,10.39261531829834
2015-08-25,10.388899803161621,10.105600357055664,10.105600357055664,10.105600357055664,49351748.0,9.353891372680664
2015-08-26,10.488900184631348,9.094440460205078,10.0,9.094440460205078,57480330.0,8.417946815490723
2015-08-27,9.611109733581543,8.644439697265625,9.322219848632812,9.472220420837402,46406890.0,8.76762580871582
2015-08-28,10.272199630737305,9.46111011505127,9.833330154418945,10.222200393676758,51293253.0,9.46181869506836
2015-08-31,10.066699981689453,9.199999809265137,9.994440078735352,9.199999809265137,39769430.0,8.515653610229492
2015-09-01,8.949999809265137,8.277779579162598,8.944439888000488,8.277779579162598,44682400.0,7.662034034729004
2015-09-02,8.72778034210205,7.75,7.75,8.488889694213867,51776955.0,7.857439994812012
2015-09-07,9.305560111999512,8.53888988494873,8.544440269470215,8.883330345153809,46801751.0,8.222540855407715
2015-09-08,9.305560111999512,8.655550003051758,8.777779579162598,9.283329963684082,28719279.0,8.592785835266113
2015-09-09,9.761110305786133,9.277779579162598,9.388890266418457,9.494440078735352,43759801.0,8.788192749023438
2015-09-10,9.488889694213867,9.094440460205078,9.394439697265625,9.149999618530273,25236912.0,8.469372749328613
2015-09-11,9.383330345153809,8.955550193786621,9.116669654846191,9.105549812316895,23602887.0,8.428230285644531
2015-09-14,9.322219848632812,8.194439888000488,9.199999809265137,8.194439888000488,40337733.0,7.584893226623535
2015-09-15,8.005559921264648,7.377779960632324,7.877779960632324,7.388889789581299,41260568.0,6.839264392852783
2015-09-16,8.127779960632324,7.438889980316162,7.527780055999756,8.127779960632324,43827478.0,7.523192405700684
2015-09-17,8.93889045715332,8.044440269470215,8.127779960632324,8.305560111999512,56665697.0,7.687747955322266
2015-09-18,8.81110954284668,8.350000381469727,8.444439888000488,8.694439888000488,43519968.0,8.047700881958008
2015-09-21,9.02221965789795,8.455550193786621,8.527779579162598,8.955550193786621,38649317.0,8.289387702941895
2015-09-22,9.094440460205078,8.644439697265625,9.027779579162598,8.777779579162598,40481454.0,8.12484073638916
2015-09-23,9.483329772949219,8.577779769897461,8.611109733581543,9.044440269470215,55615604.0,8.37166690826416
2015-09-24,9.155550003051758,8.833330154418945,9.027779579162598,9.06110954284668,33988406.0,8.38709545135498
2015-09-25,9.072219848632812,8.300000190734863,8.949999809265137,8.427780151367188,32939010.0,7.800876140594482
2015-09-28,8.816670417785645,8.433329582214355,8.488889694213867,8.75,22081721.0,8.099127769470215
2015-09-29,8.699999809265137,8.394439697265625,8.600000381469727,8.511110305786133,16286684.0,7.878007888793945
2015-09-30,9.03888988494873,8.600000381469727,8.600000381469727,8.838890075683594,29916799.0,8.181406021118164
2015-10-08,9.427780151367188,9.06110954284668,9.21111011505127,9.244440078735352,38523875.0,8.556788444519043
2015-10-09,9.744440078735352,9.172220230102539,9.177780151367188,9.661109924316406,46716211.0,8.942463874816895
2015-10-12,10.366700172424316,9.655550003051758,9.805560111999512,10.088899612426758,73478086.0,9.338433265686035
2015-10-13,10.183300018310547,9.833330154418945,9.922220230102539,10.172200202941895,32874202.0,9.415536880493164
2015-10-14,11.088899612426758,10.027799606323242,10.027799606323242,10.477800369262695,72594608.0,9.698405265808105
2015-10-15,10.872200012207031,10.155599594116211,10.33329963684082,10.816699981689453,47409793.0,10.01209545135498
2015-10-16,10.938899993896484,10.466699600219727,10.83329963684082,10.677800178527832,41302440.0,9.883527755737305
2015-10-19,10.677800178527832,10.26669979095459,10.638899803161621,10.51669979095459,37015983.0,9.73441219329834
2015-10-20,10.66670036315918,10.361100196838379,10.494400024414062,10.655599594116211,42703632.0,9.8629789352417
2015-10-21,10.638899803161621,9.588890075683594,10.627799987792969,9.588890075683594,62333632.0,8.875617027282715
2015-10-22,10.155599594116211,9.527779579162598,9.666669845581055,10.133299827575684,41974023.0,9.379528999328613
2015-10-23,10.577799797058105,10.199999809265137,10.222200393676758,10.544400215148926,45267267.0,9.760049819946289
2015-10-26,11.044400215148926,10.5556001663208,10.777799606323242,10.894399642944336,62719956.0,10.084015846252441
2015-10-27,10.888899803161621,10.244400024414062,10.76669979095459,10.777799606323242,40384494.0,9.976089477539062
2015-10-28,11.0556001663208,10.411100387573242,10.872200012207031,10.494400024414062,38284716.0,9.713770866394043
2015-10-29,10.688899993896484,10.23330020904541,10.622200012207031,10.449999809265137,32928573.0,9.6726713180542
2015-10-30,10.511099815368652,10.033300399780273,10.33329963684082,10.261099815368652,28021595.0,9.497824668884277
2015-11-02,10.611100196838379,10.0,10.061100006103516,10.422200202941895,44286501.0,9.646941184997559
2015-11-03,10.472200393676758,10.111100196838379,10.33329963684082,10.383299827575684,21769716.0,9.61093521118164
2015-11-04,11.161100387573242,10.41670036315918,10.41670036315918,11.077799797058105,59192910.0,10.25377368927002
2015-11-05,11.544400215148926,10.866700172424316,11.050000190734863,11.183300018310547,70080456.0,10.35142707824707
2015-11-06,11.466699600219727,11.149999618530273,11.155599594116211,11.327799797058105,49123551.0,10.485177040100098
2015-11-09,11.327799797058105,11.327799797058105,11.327799797058105,11.327799797058105,0.0,10.485177040100098
2015-11-10,11.327799797058105,11.327799797058105,11.327799797058105,11.327799797058105,0.0,10.485177040100098
2015-11-11,11.327799797058105,11.327799797058105,11.327799797058105,11.327799797058105,0.0,10.485177040100098
2015-11-12,11.327799797058105,11.327799797058105,11.327799797058105,11.327799797058105,0.0,10.485177040100098
2015-11-13,11.327799797058105,11.327799797058105,11.327799797058105,11.327799797058105,0.0,10.485177040100098
2015-11-16,12.038900375366211,11.388899803161621,11.66670036315918,11.855600357055664,76917870.0,10.973716735839844
2015-11-17,11.91670036315918,11.344400405883789,11.800000190734863,11.399999618530273,72092899.0,10.552006721496582
2015-11-18,11.494400024414062,10.927800178527832,11.399999618530273,10.949999809265137,37094193.0,10.135479927062988
2015-11-19,11.338899612426758,10.938899993896484,10.938899993896484,11.33329963684082,30750706.0,10.490267753601074
2015-11-20,11.638899803161621,11.25,11.3056001663208,11.4443998336792,36734464.0,10.593104362487793
2015-11-23,11.433300018310547,11.01669979095459,11.377799987792969,11.066699981689453,35088107.0,10.243498802185059
2015-11-24,11.222200393676758,10.83329963684082,11.077799797058105,11.205599784851074,29070910.0,10.372068405151367
2015-11-25,11.905599594116211,11.205599784851074,11.261099815368652,11.866700172424316,58679951.0,10.983990669250488
2015-11-26,12.16670036315918,11.677800178527832,11.9443998336792,11.83329963684082,48136051.0,10.95307445526123
2015-11-27,11.883299827575684,10.850000381469727,11.777799606323242,11.061100006103516,47597446.0,10.23831558227539
2015-11-30,11.4443998336792,10.5556001663208,11.100000381469727,11.422200202941895,43342194.0,10.572555541992188
2015-12-01,11.472200393676758,11.144399642944336,11.255599975585938,11.294400215148926,26517772.0,10.454261779785156
2015-12-02,11.327799797058105,10.511099815368652,11.311100006103516,10.877799987792969,37422999.0,10.068650245666504
2015-12-03,11.088899612426758,10.788900375366211,10.83329963684082,11.077799797058105,30308434.0,10.25377368927002
2015-12-04,11.08329963684082,10.688899993896484,10.988900184631348,10.76669979095459,26313085.0,9.965815544128418
2015-12-07,11.25,10.716699600219727,10.777799606323242,11.211099624633789,30371760.0,10.377158164978027
2015-12-08,11.133299827575684,10.844400405883789,11.133299827575684,10.894399642944336,22375292.0,10.084015846252441
2015-12-09,11.08329963684082,10.788900375366211,10.855600357055664,10.827799797058105,18554439.0,10.022369384765625
2015-12-10,11.222200393676758,10.827799797058105,10.894399642944336,10.866700172424316,24687520.0,10.058377265930176
2015-12-11,11.488900184631348,10.888899803161621,11.0,11.338899612426758,51371883.0,10.495451927185059
2015-12-14,11.488900184631348,11.011099815368652,11.161100387573242,11.477800369262695,38932705.0,10.62402057647705
2015-12-15,11.91670036315918,11.383299827575684,11.477800369262695,11.716699600219727,45262449.0,10.845149040222168
2015-12-16,11.811100006103516,11.566699981689453,11.777799606323242,11.600000381469727,34532328.0,10.737130165100098
2015-12-17,12.0556001663208,11.727800369262695,11.738900184631348,11.888899803161621,49468343.0,11.00454044342041
2015-12-18,12.33329963684082,11.811100006103516,11.894399642944336,12.316699981689453,56241878.0,11.400517463684082
2015-12-21,12.711099624633789,12.211099624633789,12.316699981689453,12.277799606323242,56612305.0,11.364511489868164
2015-12-22,13.238900184631348,12.133299827575684,12.294400215148926,12.98330020904541,61272847.0,12.017532348632812
2015-12-23,12.994400024414062,12.638899803161621,12.977800369262695,12.727800369262695,41813582.0,11.781037330627441
2015-12-24,12.83329963684082,12.23330020904541,12.816699981689453,12.48330020904541,29155460.0,11.554725646972656
2015-12-25,12.638899803161621,12.338899612426758,12.449999809265137,12.494400024414062,23384142.0,11.564998626708984
2015-12-28,12.738900184631348,11.9443998336792,12.488900184631348,11.994400024414062,42490211.0,11.102192878723145
2015-12-29,12.41670036315918,11.961099624633789,11.972200393676758,12.388899803161621,30532167.0,11.46734619140625
2015-12-30,12.738900184631348,12.255599975585938,12.527799606323242,12.466699600219727,30293055.0,11.539359092712402
2015-12-31,12.538900375366211,12.044400215148926,12.5,12.133299827575684,23262071.0,11.23076057434082
2016-01-04,12.133299827575684,10.922200202941895,12.072199821472168,10.927800178527832,27017737.0,10.1149320602417
2016-01-05,11.033300399780273,10.222200393676758,10.5556001663208,10.699999809265137,35525453.0,9.90407657623291
2016-01-06,11.199999809265137,10.75,10.755599975585938,11.105600357055664,28363618.0,10.279505729675293
2016-01-07,10.894399642944336,9.994440078735352,10.888899803161621,10.0,8916121.0,9.256145477294922
2016-01-08,10.427800178527832,9.388890266418457,10.344400405883789,10.0556001663208,34590529.0,9.307611465454102
2016-01-11,9.861109733581543,9.050000190734863,9.861109733581543,9.050000190734863,41584429.0,8.376811981201172
2016-01-12,9.222220420837402,8.783329963684082,9.027779579162598,9.02221965789795,24840190.0,8.35109806060791
2016-01-13,9.25,8.600000381469727,9.127779960632324,8.633330345153809,24716719.0,7.99113655090332
2016-01-14,9.100000381469727,8.199999809265137,8.277779579162598,9.083330154418945,30345132.0,8.407663345336914
2016-01-15,9.077779769897461,8.533329963684082,8.899999618530273,8.677780151367188,28154343.0,8.032281875610352
2016-01-18,9.03888988494873,8.411109924316406,8.416669845581055,8.833330154418945,23494653.0,8.17625904083252
2016-01-19,9.238889694213867,8.833330154418945,8.844440460205078,9.233329772949219,27181724.0,8.546504020690918
2016-01-20,9.422220230102539,9.055560111999512,9.166669845581055,9.149999618530273,29286729.0,8.469372749328613
2016-01-21,9.322219848632812,8.722220420837402,8.97778034210205,8.72778034210205,26787358.0,8.078559875488281
2016-01-22,8.994440078735352,8.633330345153809,8.888890266418457,8.899999618530273,21714426.0,8.237970352172852
2016-01-25,9.138890266418457,8.838890075683594,9.0,8.983329772949219,20599002.0,8.315101623535156
2016-01-26,8.888890266418457,8.083330154418945,8.833330154418945,8.111109733581543,26737630.0,7.507761478424072
2016-01-27,8.261110305786133,7.611110210418701,8.199999809265137,8.083330154418945,23136044.0,7.482048511505127
2016-01-28,8.122220039367676,7.583330154418945,7.938889980316162,7.605559825897217,19532532.0,7.039817810058594
2016-01-29,8.166669845581055,7.59443998336792,7.59443998336792,8.044440269470215,23549725.0,7.446051597595215
2016-02-01,8.138890266418457,7.8222198486328125,8.0,8.044440269470215,17182119.0,7.446051597595215
2016-02-02,8.449999809265137,8.027779579162598,8.027779579162598,8.350000381469727,22142869.0,7.728882312774658
2016-02-03,8.605549812316895,8.072219848632812,8.111109733581543,8.53888988494873,21353063.0,7.903722286224365
2016-02-04,8.777779579162598,8.56110954284668,8.583330154418945,8.666669845581055,27459046.0,8.02199649810791
2016-02-05,8.761110305786133,8.46111011505127,8.694439888000488,8.472220420837402,15839578.0,7.842010974884033
2016-02-15,8.766670227050781,8.205550193786621,8.21111011505127,8.633330345153809,16088025.0,7.99113655090332
2016-02-16,9.055560111999512,8.644439697265625,8.722220420837402,8.972220420837402,27409431.0,8.304819107055664
2016-02-17,9.055560111999512,8.838890075683594,8.905550003051758,9.027779579162598,19096482.0,8.356245040893555
2016-02-18,9.27221965789795,8.972220420837402,9.233329772949219,9.055560111999512,23716332.0,8.381958961486816
2016-02-19,9.066670417785645,8.905550003051758,9.02221965789795,8.988889694213867,17988188.0,8.320247650146484
2016-02-22,9.77221965789795,9.094440460205078,9.100000381469727,9.56110954284668,51305731.0,8.849902153015137
2016-02-23,10.488900184631348,9.555560111999512,9.555560111999512,10.149999618530273,67494963.0,9.394988059997559
2016-02-24,10.077799797058105,9.672220230102539,10.011099815368652,9.983329772949219,35149838.0,9.240715026855469
2016-02-25,10.377799987792969,8.983329772949219,9.93889045715332,9.094440460205078,64882155.0,8.417946815490723
2016-02-26,10.005599975585938,8.994440078735352,9.222220420837402,10.005599975585938,51448435.0,9.26132869720459
2016-02-29,10.572199821472168,9.283329963684082,10.122200012207031,10.022199630737305,83606259.0,9.276694297790527
2016-03-01,10.777799606323242,9.722220420837402,9.994440078735352,10.561100006103516,66542689.0,9.775507926940918
2016-03-02,11.227800369262695,10.377799987792969,10.5,11.100000381469727,73505876.0,10.274322509765625
2016-03-03,11.183300018310547,10.788900375366211,10.9443998336792,10.911100387573242,51451747.0,10.099474906921387
2016-03-04,11.133299827575684,10.222200393676758,10.955599784851074,10.388899803161621,44012478.0,9.616117477416992
2016-03-07,10.922200202941895,10.449999809265137,10.5556001663208,10.58329963684082,31586589.0,9.796055793762207
2016-03-08,10.722200393676758,10.100000381469727,10.644399642944336,10.461099624633789,25080894.0,9.682947158813477
2016-03-09,10.327799797058105,9.68889045715332,10.25,9.761110305786133,34571966.0,9.035026550292969
2016-03-10,9.955550193786621,9.555560111999512,9.861109733581543,9.566670417785645,20537299.0,8.855050086975098
2016-03-11,10.0556001663208,9.394439697265625,9.494440078735352,9.972220420837402,26237122.0,9.230432510375977
2016-03-14,10.550000190734863,10.005599975585938,10.0556001663208,10.26669979095459,28463277.0,9.503006935119629
2016-03-15,10.33329963684082,9.988889694213867,10.211099624633789,10.050000190734863,17597415.0,9.3024263381958
2016-03-16,10.222200393676758,9.53888988494873,10.155599594116211,9.666669845581055,21382660.0,8.947609901428223
2016-03-17,10.199999809265137,9.722220420837402,9.800000190734863,10.183300018310547,24258447.0,9.425810813903809
2016-03-18,10.83329963684082,10.227800369262695,10.227800369262695,10.73330020904541,38979734.0,9.934900283813477
2016-03-21,11.100000381469727,10.677800178527832,11.0,10.977800369262695,47103865.0,10.161211967468262
2016-03-22,11.649999618530273,10.677800178527832,10.677800178527832,11.383299827575684,48575007.0,10.536548614501953
2016-03-23,11.594400405883789,11.216699600219727,11.277799606323242,11.377799987792969,36393399.0,10.531457901000977
2016-03-24,11.361100196838379,10.955599784851074,11.216699600219727,10.977800369262695,38407838.0,10.161211967468262
2016-03-25,11.061100006103516,10.649999618530273,10.949999809265137,10.877799987792969,31524494.0,10.068650245666504
2016-03-28,11.427800178527832,10.794400215148926,10.994400024414062,10.844400405883789,39440408.0,10.037734985351562
2016-03-29,11.288900375366211,10.66670036315918,10.888899803161621,11.1943998336792,39374130.0,10.361700057983398
2016-03-30,11.661100387573242,11.061100006103516,11.222200393676758,11.605600357055664,50771640.0,10.742314338684082
2016-03-31,11.327799797058105,10.899999618530273,11.277799606323242,10.977800369262695,72338299.0,10.161211967468262
2016-04-01,11.050000190734863,10.66670036315918,10.861100196838379,10.83329963684082,25176853.0,10.027461051940918
2016-04-05,11.161100387573242,10.73330020904541,10.888899803161621,11.027799606323242,28966305.0,10.20749282836914
2016-04-06,11.277799606323242,10.9443998336792,11.027799606323242,11.127799987792969,30658161.0,10.300054550170898
2016-04-07,11.16670036315918,10.644399642944336,11.16670036315918,10.655599594116211,37868943.0,9.8629789352417
2016-04-08,10.899999618530273,10.433300018310547,10.6943998336792,10.616700172424316,34878231.0,9.826972007751465
2016-04-11,11.027799606323242,10.716699600219727,10.722200393676758,10.922200202941895,37131089.0,10.109747886657715
2016-04-12,10.894399642944336,10.511099815368652,10.888899803161621,10.627799987792969,24025411.0,9.837246894836426
2016-04-13,11.322199821472168,10.755599975585938,10.76669979095459,11.005599975585938,65920872.0,10.186944007873535
2016-04-14,11.199999809265137,10.98330020904541,11.0556001663208,11.144399642944336,32891184.0,10.315420150756836
2016-04-15,11.188899993896484,10.922200202941895,11.183300018310547,11.038900375366211,21489681.0,10.217767715454102
2016-04-18,10.877799987792969,10.600000381469727,10.877799987792969,10.688899993896484,23569039.0,9.89380168914795
2016-04-19,11.033300399780273,10.66670036315918,10.827799797058105,10.788900375366211,23316841.0,9.986364364624023
2016-04-20,11.33329963684082,10.427800178527832,10.866700172424316,10.955599784851074,68160002.0,10.14066219329834
2016-04-21,12.050000190734863,10.51669979095459,10.772199630737305,11.466699600219727,110462994.0,10.613743782043457
2016-04-22,11.172200202941895,10.711099624633789,11.161100387573242,10.922200202941895,53061996.0,10.109747886657715
2016-04-25,11.044400215148926,10.449999809265137,10.722200393676758,10.655599594116211,37412870.0,9.8629789352417
2016-04-26,10.75,10.477800369262695,10.566699981689453,10.727800369262695,26118748.0,9.9298095703125
2016-04-27,11.222200393676758,10.861100196838379,11.01669979095459,10.888899803161621,68894515.0,10.078925132751465
2016-04-28,10.827799797058105,10.4443998336792,10.777799606323242,10.722200393676758,40311117.0,9.924625396728516
2016-04-29,11.0,10.572199821472168,10.6943998336792,10.949999809265137,37868115.0,10.135479927062988
2016-05-03,11.777799606323242,10.9443998336792,11.038900375366211,11.616700172424316,70886226.0,10.752588272094727
2016-05-04,12.294400215148926,11.455599784851074,11.455599784851074,11.949999809265137,83887866.0,11.061095237731934
2016-05-05,12.111100196838379,11.738900184631348,11.888899803161621,12.0,53544702.0,11.107376098632812
2016-05-06,12.5,11.75,12.0,11.783300399780273,88083468.0,10.906794548034668
2016-05-09,11.5556001663208,11.105600357055664,11.5,11.1943998336792,45277074.0,10.540607452392578
2016-05-10,11.26669979095459,10.91670036315918,11.122200012207031,11.205599784851074,37888732.0,10.551154136657715
2016-05-11,11.33329963684082,10.972200393676758,11.261099815368652,10.994400024414062,40992292.0,10.352288246154785
2016-05-12,11.438899993896484,10.544400215148926,10.638899803161621,11.411100387573242,55190043.0,10.744651794433594
2016-05-13,11.783300399780273,11.25,11.277799606323242,11.649999618530273,64420657.0,10.969597816467285
2016-05-16,12.544400215148926,11.422200202941895,11.5,12.288900375366211,86980383.0,11.571187019348145
2016-05-17,13.0556001663208,11.827799797058105,12.294400215148926,11.888899803161621,130838932.0,11.194546699523926
2016-05-18,12.972200393676758,11.5,11.699999809265137,12.788900375366211,136149490.0,12.041982650756836
2016-05-19,13.688899993896484,12.505599975585938,12.661100387573242,13.294400215148926,154357095.0,12.517961502075195
2016-05-20,14.0,12.9443998336792,13.0,13.177800178527832,120418797.0,12.408170700073242
2016-05-23,13.744400024414062,12.777799606323242,13.211099624633789,13.699999809265137,96607638.0,12.899871826171875
2016-05-24,13.738900184631348,13.0556001663208,13.477800369262695,13.322199821472168,82662771.0,12.544137954711914
2016-05-25,13.477800369262695,12.727800369262695,13.33329963684082,12.905599594116211,85353663.0,12.151867866516113
2016-05-26,13.905599594116211,12.788900375366211,12.888899803161621,13.683300018310547,121968820.0,12.884146690368652
2016-05-27,13.888899803161621,13.111100196838379,13.488900184631348,13.238900184631348,99975682.0,12.46570110321045
2016-05-30,13.41670036315918,12.794400215148926,12.905599594116211,13.066699981689453,70201603.0,12.303559303283691
2016-05-31,14.366700172424316,13.161100387573242,13.161100387573242,14.283300399780273,127948210.0,13.449105262756348
2016-06-01,14.716699600219727,14.027799606323242,14.16670036315918,14.138899803161621,135906264.0,13.313138961791992
2016-06-02,14.255599975585938,13.894399642944336,13.961099624633789,14.172200202941895,66988776.0,13.344494819641113
2016-06-03,14.544400215148926,13.888899803161621,14.122200012207031,13.922200202941895,78086251.0,13.109095573425293
2016-06-06,14.005599975585938,13.688899993896484,13.894399642944336,13.938899993896484,53930586.0,13.124820709228516
2016-06-07,14.322199821472168,13.83329963684082,13.927800178527832,13.872200012207031,66183505.0,13.06201457977295
2016-06-08,13.722200393676758,13.222200393676758,13.722200393676758,13.4443998336792,77538529.0,12.659199714660645
2016-06-13,13.538900375366211,12.383299827575684,13.1943998336792,12.427800178527832,63446560.0,11.701973915100098
2016-06-14,12.75,12.422200202941895,12.433300018310547,12.633299827575684,49486591.0,11.89547061920166
2016-06-15,13.433300018310547,12.561100006103516,12.649999618530273,13.311100006103516,69068347.0,12.533685684204102
2016-06-16,13.927800178527832,13.222200393676758,13.277799606323242,13.51669979095459,82895221.0,12.727277755737305
2016-06-17,13.755599975585938,13.344400405883789,13.572199821472168,13.411100387573242,56240452.0,12.627845764160156
2016-06-20,13.838899612426758,13.33329963684082,13.399999618530273,13.755599975585938,55203550.0,12.952224731445312
2016-06-21,13.9443998336792,13.111100196838379,13.888899803161621,13.238900184631348,60843319.0,12.46570110321045
2016-06-22,13.438899993896484,13.111100196838379,13.138899803161621,13.433300018310547,31226126.0,12.648748397827148
2016-06-23,13.438899993896484,12.83329963684082,13.433300018310547,12.994400024414062,47436516.0,12.235481262207031
2016-06-24,13.144399642944336,12.0556001663208,13.0,12.616700172424316,49610903.0,11.879841804504395
2016-06-27,13.161100387573242,12.588899612426758,12.616700172424316,13.155599594116211,39900270.0,12.387266159057617
2016-06-28,13.172200202941895,12.855600357055664,13.0556001663208,13.105600357055664,33901488.0,12.340187072753906
2016-06-29,13.600000381469727,13.0556001663208,13.1943998336792,13.494400024414062,67241466.0,12.706279754638672
2016-06-30,13.477800369262695,13.111100196838379,13.41670036315918,13.261099815368652,42377407.0,12.486605644226074
2016-07-01,13.5556001663208,13.25,13.3056001663208,13.288900375366211,38197688.0,12.512782096862793
2016-07-04,13.816699981689453,13.100000381469727,13.177800178527832,13.605600357055664,62414332.0,12.810985565185547
2016-07-05,13.75,13.472200393676758,13.633299827575684,13.738900184631348,60768016.0,12.93649959564209
2016-07-06,13.722200393676758,13.5,13.722200393676758,13.594400405883789,41905643.0,12.800439834594727
2016-07-07,14.5556001663208,13.611100196838379,13.611100196838379,14.138899803161621,112639483.0,13.313138961791992
2016-07-08,14.08329963684082,13.811100006103516,14.0556001663208,13.838899612426758,56206497.0,13.030660629272461
2016-07-11,14.41670036315918,13.738900184631348,13.9443998336792,13.800000190734863,72035206.0,12.994032859802246
2016-07-12,14.111100196838379,13.644399642944336,13.922200202941895,14.061100006103516,65120418.0,13.239883422851562
2016-07-13,14.5556001663208,14.111100196838379,14.361100196838379,14.1943998336792,79120411.0,13.365397453308105
2016-07-14,14.33329963684082,13.927800178527832,14.222200393676758,14.105600357055664,43986265.0,13.281784057617188
2016-07-15,14.138899803161621,13.911100387573242,14.122200012207031,13.994400024414062,32246751.0,13.177078247070312
2016-07-18,14.161100387573242,13.888899803161621,13.98330020904541,13.905599594116211,35223010.0,13.093462944030762
2016-07-19,13.938899993896484,13.611100196838379,13.850000381469727,13.922200202941895,43153698.0,13.109095573425293
2016-07-20,14.111100196838379,13.8056001663208,13.91670036315918,13.816699981689453,35317319.0,13.009756088256836
2016-07-21,13.933300018310547,13.688899993896484,13.744400024414062,13.75,33793876.0,12.946951866149902
2016-07-22,13.977800369262695,13.73330020904541,13.8056001663208,13.777799606323242,34306273.0,12.973128318786621
2016-07-25,13.744400024414062,13.550000190734863,13.677800178527832,13.561100006103516,31109310.0,12.769084930419922
2016-07-26,13.761099815368652,13.5556001663208,13.58329963684082,13.755599975585938,25644486.0,12.952224731445312
2016-07-27,13.738900184631348,12.638899803161621,13.738900184631348,12.938899993896484,58172095.0,12.183222770690918
2016-07-28,13.033300399780273,12.58329963684082,12.938899993896484,12.844400405883789,30193218.0,12.094243049621582
2016-07-29,12.877799987792969,12.41670036315918,12.838899612426758,12.449999809265137,32163660.0,11.72287654876709
2016-08-01,12.427800178527832,11.955599784851074,12.427800178527832,12.255599975585938,27305919.0,11.53982925415039
2016-08-02,12.466699600219727,12.272199630737305,12.3056001663208,12.438899993896484,17483664.0,11.712424278259277
2016-08-03,12.58329963684082,12.344400405883789,12.388899803161621,12.511099815368652,22027530.0,11.780407905578613
2016-08-04,12.827799797058105,12.51669979095459,12.51669979095459,12.761099815368652,27654462.0,12.015807151794434
2016-08-05,12.76669979095459,12.51669979095459,12.76669979095459,12.533300399780273,24110242.0,11.801312446594238
2016-08-08,12.772199630737305,12.461099624633789,12.488900184631348,12.699999809265137,18919472.0,11.95827579498291
2016-08-09,13.183300018310547,12.727800369262695,12.727800369262695,13.01669979095459,34756403.0,12.25648021697998
2016-08-10,13.127799987792969,12.888899803161621,12.9443998336792,12.894399642944336,21899131.0,12.141322135925293
2016-08-11,12.855600357055664,12.511099815368652,12.783300399780273,12.522199630737305,22101370.0,11.790860176086426
2016-08-12,12.738900184631348,12.505599975585938,12.505599975585938,12.699999809265137,14762075.0,11.95827579498291
2016-08-15,13.022199630737305,12.661100387573242,12.772199630737305,12.949999809265137,27324606.0,12.19367504119873
2016-08-16,13.105600357055664,12.899999618530273,13.038900375366211,12.988900184631348,25693167.0,12.230302810668945
2016-08-17,13.050000190734863,12.877799987792969,12.977800369262695,12.977800369262695,20125974.0,12.219852447509766
2016-08-18,13.022199630737305,12.872200012207031,12.98330020904541,12.899999618530273,17595775.0,12.146595001220703
2016-08-19,13.08329963684082,12.933300018310547,12.938899993896484,13.01669979095459,25693781.0,12.25648021697998
2016-08-22,13.0,12.611100196838379,12.994400024414062,12.616700172424316,27707194.0,11.879841804504395
2016-08-23,12.716699600219727,12.527799606323242,12.594400405883789,12.594400405883789,13162586.0,11.858843803405762
2016-08-24,12.75,12.594400405883789,12.611100196838379,12.649999618530273,11883267.0,11.911195755004883
2016-08-25,12.611100196838379,12.361100196838379,12.611100196838379,12.511099815368652,12604885.0,11.780407905578613
2016-08-26,12.688899993896484,12.538900375366211,12.577799797058105,12.594400405883789,13310451.0,11.858843803405762
2016-08-29,12.816699981689453,12.572199821472168,12.572199821472168,12.788900375366211,16326158.0,12.041982650756836
2016-08-30,12.877799987792969,12.672200202941895,12.827799797058105,12.761099815368652,14445172.0,12.015807151794434
2016-08-31,12.91670036315918,12.572199821472168,12.600000381469727,12.883299827575684,26908925.0,12.130870819091797
2016-09-01,12.98330020904541,12.655599594116211,12.877799987792969,12.672200202941895,18158270.0,11.932099342346191
2016-09-02,12.738900184631348,12.4443998336792,12.699999809265137,12.533300399780273,16840629.0,11.801312446594238
2016-09-05,12.649999618530273,12.494400024414062,12.638899803161621,12.511099815368652,11461797.0,11.780407905578613
2016-09-06,12.838899612426758,12.399999618530273,12.544400215148926,12.788900375366211,21257562.0,12.041982650756836
2016-09-07,12.98330020904541,12.73330020904541,12.777799606323242,12.844400405883789,28784709.0,12.094243049621582
2016-09-08,13.0,12.727800369262695,12.861100196838379,12.794400215148926,15295474.0,12.047163009643555
2016-09-09,13.027799606323242,12.755599975585938,12.8056001663208,12.888899803161621,34043095.0,12.13614273071289
2016-09-12,12.644399642944336,12.327799797058105,12.638899803161621,12.344400405883789,26617858.0,11.623443603515625
2016-09-13,12.488900184631348,12.23330020904541,12.4443998336792,12.433300018310547,15121328.0,11.707152366638184
2016-09-14,12.388899803161621,12.227800369262695,12.327799797058105,12.261099815368652,11557704.0,11.545008659362793
2016-09-19,12.461099624633789,12.316699981689453,12.327799797058105,12.361100196838379,9943768.0,11.639168739318848
2016-09-20,12.411100387573242,12.23330020904541,12.361100196838379,12.283300399780273,10557912.0,11.565912246704102
2016-09-21,12.449999809265137,12.227800369262695,12.300000190734863,12.427800178527832,17213756.0,11.701973915100098
2016-09-22,12.472200393676758,12.327799797058105,12.4443998336792,12.33329963684082,15910281.0,11.612991333007812
2016-09-23,12.538900375366211,12.23330020904541,12.344400405883789,12.355600357055664,18764735.0,11.633990287780762
2016-09-26,12.377799987792969,12.01669979095459,12.377799987792969,12.050000190734863,15491737.0,11.34623908996582
2016-09-27,12.122200012207031,11.899999618530273,12.038900375366211,12.077799797058105,11280396.0,11.372414588928223
2016-09-28,12.155599594116211,11.91670036315918,12.155599594116211,11.922200202941895,11062674.0,11.225902557373047
2016-09-29,12.01669979095459,11.888899803161621,11.922200202941895,11.894399642944336,9055776.0,11.199725151062012
2016-09-30,11.966699600219727,11.866700172424316,11.888899803161621,11.911100387573242,6053495.0,11.21545124053955
2016-10-10,12.188899993896484,11.988900184631348,12.011099815368652,12.172200202941895,12817580.0,11.46130084991455
2016-10-11,12.238900184631348,12.105600357055664,12.172200202941895,12.161100387573242,11376286.0,11.450849533081055
2016-10-12,12.216699600219727,12.088899612426758,12.116700172424316,12.133299827575684,10951767.0,11.424674034118652
2016-10-13,12.1943998336792,12.105600357055664,12.16670036315918,12.155599594116211,8708216.0,11.445670127868652
2016-10-14,12.155599594116211,12.0,12.155599594116211,12.066699981689453,9162262.0,11.361963272094727
2016-10-17,12.149999618530273,11.961099624633789,12.0556001663208,11.966699600219727,10597737.0,11.267802238464355
2016-10-18,12.211099624633789,11.961099624633789,11.966699600219727,12.1943998336792,16485381.0,11.48220443725586
2016-10-19,12.377799987792969,12.16670036315918,12.25,12.23330020904541,20341191.0,11.51883316040039
2016-10-20,12.272199630737305,12.111100196838379,12.238900184631348,12.188899993896484,10314833.0,11.477025985717773
2016-10-21,12.277799606323242,12.033300399780273,12.199999809265137,12.100000381469727,14046093.0,11.393317222595215
2016-10-24,12.288900375366211,12.061100006103516,12.111100196838379,12.277799606323242,19322506.0,11.560733795166016
2016-10-25,12.361100196838379,12.222200393676758,12.283300399780273,12.355600357055664,21560268.0,11.633990287780762
2016-10-26,12.355600357055664,12.155599594116211,12.355600357055664,12.205599784851074,14737399.0,11.49275016784668
2016-10-27,12.26669979095459,12.155599594116211,12.205599784851074,12.244400024414062,10976585.0,11.52928352355957
2016-10-28,12.25,12.027799606323242,12.25,12.0556001663208,11763259.0,11.35151195526123
2016-10-31,12.116700172424316,12.01669979095459,12.0556001663208,12.0556001663208,10024408.0,11.35151195526123
2016-11-01,12.122200012207031,12.033300399780273,12.066699981689453,12.116700172424316,10293570.0,11.409042358398438
2016-11-02,12.105600357055664,11.955599784851074,12.105600357055664,11.966699600219727,13783611.0,11.267802238464355
2016-11-03,12.077799797058105,11.922200202941895,11.9443998336792,12.011099815368652,11212902.0,11.309610366821289
2016-11-04,12.316699981689453,11.966699600219727,12.011099815368652,12.227800369262695,29741569.0,11.513654708862305
2016-11-07,12.300000190734863,12.116700172424316,12.23330020904541,12.25,19274859.0,11.534557342529297
2016-11-08,12.33329963684082,12.16670036315918,12.316699981689453,12.216699600219727,14057155.0,11.503202438354492
2016-11-09,12.311100006103516,12.005599975585938,12.222200393676758,12.088899612426758,17326278.0,11.382865905761719
2016-11-10,12.366700172424316,12.227800369262695,12.227800369262695,12.355600357055664,33171555.0,11.633990287780762
2016-11-11,12.661100387573242,12.288900375366211,12.361100196838379,12.566699981689453,44857744.0,11.83276081085205
2016-11-14,12.638899803161621,12.433300018310547,12.466699600219727,12.477800369262695,29436917.0,11.749053001403809
2016-11-15,12.588899612426758,12.377799987792969,12.477800369262695,12.505599975585938,18971083.0,11.775230407714844
2016-11-16,12.561100006103516,12.388899803161621,12.527799606323242,12.411100387573242,14841311.0,11.686248779296875
2016-11-17,12.399999618530273,12.255599975585938,12.388899803161621,12.300000190734863,17823751.0,11.581637382507324
2016-11-18,12.388899803161621,12.261099815368652,12.288900375366211,12.26669979095459,12131105.0,11.550281524658203
2016-11-21,12.355600357055664,12.25,12.272199630737305,12.288900375366211,11865348.0,11.571187019348145
2016-11-22,12.394399642944336,12.277799606323242,12.294400215148926,12.388899803161621,13873770.0,11.66534423828125
2016-11-23,12.433300018310547,12.227800369262695,12.399999618530273,12.255599975585938,16783234.0,11.53982925415039
2016-11-24,12.33329963684082,12.1943998336792,12.23330020904541,12.205599784851074,14036664.0,11.49275016784668
2016-11-25,12.272199630737305,11.961099624633789,12.211099624633789,12.138899803161621,17004247.0,11.429945945739746
2016-11-28,12.227800369262695,12.094400405883789,12.138899803161621,12.172200202941895,10545528.0,11.46130084991455
2016-11-29,12.244400024414062,12.072199821472168,12.172200202941895,12.177800178527832,12823306.0,11.466573715209961
2016-11-30,12.272199630737305,12.111100196838379,12.161100387573242,12.144399642944336,9698389.0,11.435124397277832
2016-12-01,12.188899993896484,12.077799797058105,12.08329963684082,12.111100196838379,9467811.0,11.403769493103027
2016-12-02,12.149999618530273,11.811100006103516,12.105600357055664,11.822199821472168,16496676.0,11.131742477416992
2016-12-05,11.933300018310547,11.8056001663208,11.83329963684082,11.822199821472168,11452028.0,11.131742477416992
2016-12-06,11.922200202941895,11.794400215148926,11.811100006103516,11.838899612426758,7714618.0,11.147467613220215
2016-12-07,11.91670036315918,11.8056001663208,11.861100196838379,11.899999618530273,5497525.0,11.204998970031738
2016-12-08,11.933300018310547,11.800000190734863,11.905599594116211,11.811100006103516,7259920.0,11.121291160583496
2016-12-09,11.938899993896484,11.794400215148926,11.822199821472168,11.855600357055664,8141936.0,11.163191795349121
2016-12-12,11.91670036315918,11.177800178527832,11.866700172424316,11.222200393676758,17832151.0,10.566784858703613
2016-12-13,11.3056001663208,11.072199821472168,11.23330020904541,11.16670036315918,12734375.0,10.5145263671875
2016-12-14,11.222200393676758,11.0556001663208,11.16670036315918,11.077799797058105,7745639.0,10.430817604064941
2016-12-15,11.294400215148926,11.033300399780273,11.149999618530273,11.177800178527832,9238116.0,10.524977684020996
2016-12-16,11.261099815368652,11.144399642944336,11.177800178527832,11.155599594116211,6345097.0,10.504074096679688
2016-12-19,11.222200393676758,11.066699981689453,11.161100387573242,11.177800178527832,6781897.0,10.524977684020996
2016-12-20,11.205599784851074,11.08329963684082,11.205599784851074,11.133299827575684,4769019.0,10.483076095581055
2016-12-21,11.433300018310547,11.138899803161621,11.138899803161621,11.3056001663208,12155036.0,10.64531421661377
2016-12-22,11.461099624633789,11.23330020904541,11.294400215148926,11.388899803161621,9227633.0,10.723749160766602
2016-12-23,11.461099624633789,11.16670036315918,11.355600357055664,11.188899993896484,6660570.0,10.535429000854492
2016-12-26,11.122200012207031,10.894399642944336,11.100000381469727,11.072199821472168,9341242.0,10.425544738769531
2016-12-27,11.116700172424316,11.027799606323242,11.044400215148926,11.027799606323242,5008134.0,10.38373851776123
2016-12-28,11.0556001663208,10.883299827575684,10.972200393676758,10.899999618530273,7108453.0,10.26340103149414
2016-12-29,10.972200393676758,10.888899803161621,10.899999618530273,10.949999809265137,5000756.0,10.310482025146484
2016-12-30,11.0,10.905599594116211,11.0,10.938899993896484,4640689.0,10.300030708312988
2017-01-03,11.072199821472168,10.9443998336792,10.9443998336792,11.0556001663208,5555037.0,10.409914016723633
2017-01-04,11.261099815368652,11.044400215148926,11.0556001663208,11.222200393676758,11431917.0,10.566784858703613
2017-01-05,11.261099815368652,11.16670036315918,11.222200393676758,11.188899993896484,6271333.0,10.535429000854492
2017-01-06,11.222200393676758,11.061100006103516,11.222200393676758,11.072199821472168,6382742.0,10.425544738769531
2017-01-09,11.16670036315918,11.01669979095459,11.0556001663208,11.161100387573242,5077474.0,10.509254455566406
2017-01-10,11.205599784851074,11.08329963684082,11.161100387573242,11.100000381469727,5224892.0,10.451722145080566
2017-01-11,11.138899803161621,10.977800369262695,11.116700172424316,10.994400024414062,6953697.0,10.352288246154785
2017-01-12,11.038900375366211,10.955599784851074,10.98330020904541,10.961099624633789,4262977.0,10.32093334197998
2017-01-13,10.966699600219727,10.711099624633789,10.949999809265137,10.755599975585938,8028540.0,10.127435684204102
2017-01-16,10.788900375366211,9.827779769897461,10.738900184631348,10.199999809265137,13803935.0,9.60428524017334
2017-01-17,10.300000190734863,10.072199821472168,10.116700172424316,10.300000190734863,7053804.0,9.698445320129395
2017-01-18,10.316699981689453,10.222200393676758,10.277799606323242,10.222200393676758,5066742.0,9.625188827514648
2017-01-19,10.26669979095459,10.183300018310547,10.244400024414062,10.227800369262695,3451017.0,9.630460739135742
2017-01-20,10.372200012207031,10.199999809265137,10.199999809265137,10.344400405883789,6420861.0,9.740251541137695
2017-01-23,10.538900375366211,10.394399642944336,10.394399642944336,10.51669979095459,7754439.0,9.902488708496094
2017-01-24,10.638899803161621,10.433300018310547,10.638899803161621,10.494400024414062,4400908.0,9.881491661071777
2017-01-25,10.58329963684082,10.4443998336792,10.455599784851074,10.5556001663208,4601494.0,9.939116477966309
2017-01-26,10.883299827575684,10.561100006103516,10.561100006103516,10.83329963684082,12146266.0,10.200597763061523
2017-02-03,10.883299827575684,10.722200393676758,10.83329963684082,10.761099815368652,5638134.0,10.132614135742188
2017-02-06,10.822199821472168,10.655599594116211,10.755599975585938,10.783300399780273,5638651.0,10.153518676757812
2017-02-07,10.827799797058105,10.73330020904541,10.755599975585938,10.76669979095459,5710611.0,10.137887001037598
2017-02-08,10.811100006103516,10.6943998336792,10.772199630737305,10.8056001663208,6321799.0,10.174516677856445
2017-02-09,10.994400024414062,10.755599975585938,10.800000190734863,10.9443998336792,11995596.0,10.305209159851074
2017-02-10,10.966699600219727,10.811100006103516,10.905599594116211,10.83329963684082,10500782.0,10.200597763061523
2017-02-13,10.949999809265137,10.811100006103516,10.811100006103516,10.894399642944336,9795643.0,10.258129119873047
2017-02-14,10.911100387573242,10.76669979095459,10.905599594116211,10.800000190734863,9960487.0,10.169241905212402
2017-02-15,10.883299827575684,10.649999618530273,10.783300399780273,10.677800178527832,7843087.0,10.054179191589355
2017-02-16,11.038900375366211,10.672200202941895,10.672200202941895,10.98330020904541,24956933.0,10.341835975646973
2017-02-17,10.961099624633789,10.738900184631348,10.961099624633789,10.755599975585938,15154459.0,10.127435684204102
2017-02-20,10.888899803161621,10.711099624633789,10.722200393676758,10.883299827575684,9620551.0,10.24767780303955
2017-02-21,11.01669979095459,10.883299827575684,10.894399642944336,10.988900184631348,15492403.0,10.347110748291016
2017-02-22,11.022199630737305,10.927800178527832,10.98330020904541,10.961099624633789,10786734.0,10.32093334197998
2017-02-23,11.122200012207031,10.899999618530273,10.966699600219727,11.111100196838379,21146392.0,10.462173461914062
2017-02-24,11.088899612426758,10.98330020904541,11.088899612426758,11.038900375366211,11898039.0,10.394189834594727
2017-02-27,11.188899993896484,10.9443998336792,11.066699981689453,10.955599784851074,13835125.0,10.315753936767578
2017-02-28,11.0556001663208,10.927800178527832,10.972200393676758,10.977800369262695,9043581.0,10.336658477783203
2017-03-01,11.077799797058105,10.961099624633789,10.994400024414062,11.005599975585938,10098707.0,10.362834930419922
2017-03-02,11.183300018310547,11.01669979095459,11.027799606323242,11.077799797058105,19812974.0,10.430817604064941
2017-03-03,11.077799797058105,10.905599594116211,11.0556001663208,11.066699981689453,10838914.0,10.420365333557129
2017-03-06,11.4443998336792,11.066699981689453,11.105600357055664,11.355600357055664,27110260.0,10.69239330291748
2017-03-07,11.383299827575684,11.25,11.311100006103516,11.366700172424316,14044525.0,10.702845573425293
2017-03-08,11.511099815368652,11.238900184631348,11.344400405883789,11.3056001663208,15306372.0,10.64531421661377
2017-03-09,11.3056001663208,11.072199821472168,11.25,11.161100387573242,12223350.0,10.509254455566406
2017-03-10,11.222200393676758,11.08329963684082,11.127799987792969,11.08329963684082,10316881.0,10.435996055603027
2017-03-13,11.205599784851074,11.038900375366211,11.066699981689453,11.199999809265137,10267538.0,10.545881271362305
2017-03-14,11.300000190734863,11.144399642944336,11.1943998336792,11.26669979095459,15402166.0,10.608685493469238
2017-03-15,11.433300018310547,11.227800369262695,11.272199630737305,11.366700172424316,20602441.0,10.702845573425293
2017-03-16,11.472200393676758,11.3056001663208,11.411100387573242,11.372200012207031,15171174.0,10.708023071289062
2017-03-17,11.411100387573242,11.199999809265137,11.372200012207031,11.211099624633789,14457949.0,10.5563325881958
2017-03-20,11.477800369262695,11.216699600219727,11.25,11.4443998336792,20334646.0,10.776006698608398
2017-03-21,11.533300399780273,11.338899612426758,11.438899993896484,11.5,18287640.0,10.828360557556152
2017-03-22,11.455599784851074,11.288900375366211,11.433300018310547,11.355600357055664,14123354.0,10.69239330291748
2017-03-23,11.649999618530273,11.361100196838379,11.361100196838379,11.605600357055664,30434011.0,10.927793502807617
2017-03-24,11.638899803161621,11.51669979095459,11.550000190734863,11.611100196838379,16441232.0,10.932971954345703
2017-03-27,11.655599594116211,11.51669979095459,11.627799987792969,11.538900375366211,12897543.0,10.864988327026367
2017-03-28,11.544400215148926,11.388899803161621,11.544400215148926,11.461099624633789,11941941.0,10.791731834411621
2017-03-29,11.861100196838379,11.433300018310547,11.433300018310547,11.588899612426758,24545808.0,10.912066459655762
2017-03-30,11.66670036315918,11.261099815368652,11.611100196838379,11.283300399780273,19459648.0,10.624317169189453
2017-03-31,11.0,10.5,11.0,10.594400405883789,42658506.0,9.975650787353516
2017-04-05,10.855600357055664,10.600000381469727,10.600000381469727,10.761099815368652,18395542.0,10.132614135742188
2017-04-06,10.794400215148926,10.644399642944336,10.783300399780273,10.711099624633789,13092858.0,10.085535049438477
2017-04-07,10.738900184631348,10.616700172424316,10.722200393676758,10.683300018310547,12206642.0,10.059357643127441
2017-04-10,10.6943998336792,10.344400405883789,10.683300018310547,10.477800369262695,20040544.0,9.865859985351562
2017-04-11,10.566699981689453,10.344400405883789,10.477800369262695,10.544400215148926,13675456.0,9.928569793701172
2017-04-12,10.572199821472168,10.422200202941895,10.522199630737305,10.505599975585938,7975477.0,9.892036437988281
2017-04-13,10.588899612426758,10.455599784851074,10.511099815368652,10.533300399780273,7826724.0,9.918118476867676
2017-04-14,10.527799606323242,10.372200012207031,10.527799606323242,10.422200202941895,9697559.0,9.813508033752441
2017-04-17,10.477800369262695,10.33329963684082,10.388899803161621,10.366700172424316,7160875.0,9.761248588562012
2017-04-18,10.411100387573242,10.172200202941895,10.411100387573242,10.177800178527832,7781292.0,9.583381652832031
2017-04-19,9.97778034210205,9.277779579162598,9.97778034210205,9.594440460205078,23953033.0,9.034092903137207
2017-04-20,9.661109924316406,9.399999618530273,9.577779769897461,9.483329772949219,10573943.0,8.92947006225586
2017-04-21,9.649999618530273,9.505559921264648,9.505559921264648,9.583330154418945,7856418.0,9.023630142211914
2017-04-24,9.638890266418457,9.388890266418457,9.611109733581543,9.422220230102539,7984195.0,8.871929168701172
2017-04-25,9.544440269470215,9.344440460205078,9.43889045715332,9.366669654846191,6742850.0,8.819623947143555
2017-04-26,9.46111011505127,9.355549812316895,9.394439697265625,9.411109924316406,6624734.0,8.861469268798828
2017-04-27,9.43889045715332,8.972220420837402,9.416669845581055,9.300000190734863,12008352.0,8.756848335266113
2017-04-28,9.372220039367676,9.233329772949219,9.27221965789795,9.355549812316895,6661735.0,8.809151649475098
2017-05-02,9.411109924316406,9.28888988494873,9.344440460205078,9.383330345153809,5873572.0,8.835310935974121
2017-05-03,9.449999809265137,9.322219848632812,9.377779960632324,9.366669654846191,5397658.0,8.819623947143555
2017-05-04,9.427780151367188,9.127779960632324,9.366669654846191,9.28888988494873,8873263.0,8.746387481689453
2017-05-05,9.583330154418945,9.22778034210205,9.27221965789795,9.316670417785645,10479812.0,8.772543907165527
2017-05-08,9.377779960632324,9.216670036315918,9.27221965789795,9.233329772949219,8174365.0,8.694070816040039
2017-05-09,9.488889694213867,9.177780151367188,9.244440078735352,9.394439697265625,7937755.0,8.845770835876465
2017-05-10,9.427780151367188,9.066670417785645,9.333330154418945,9.077779769897461,7479709.0,8.547606468200684
2017-05-11,9.066670417785645,8.827779769897461,9.044440269470215,9.044440269470215,10518613.0,8.516213417053223
2017-05-12,9.300000190734863,9.02221965789795,9.03888988494873,9.18889045715332,10593547.0,8.652227401733398
2017-05-15,9.322219848632812,9.149999618530273,9.21111011505127,9.172220230102539,6629560.0,8.636530876159668
2017-05-16,9.344440460205078,9.055560111999512,9.166669845581055,9.338890075683594,7487490.0,8.793465614318848
2017-05-17,9.43889045715332,9.31110954284668,9.333330154418945,9.405550003051758,8344350.0,8.856232643127441
2017-05-18,9.52221965789795,9.283329963684082,9.333330154418945,9.422220230102539,7453981.0,8.871929168701172
2017-05-19,9.594440460205078,9.377779960632324,9.422220230102539,9.583330154418945,12470293.0,9.023630142211914
2017-05-22,9.600000381469727,9.322219848632812,9.572219848632812,9.388890266418457,7245496.0,8.840546607971191
2017-05-23,9.544440269470215,9.338890075683594,9.377779960632324,9.388890266418457,9351725.0,8.840546607971191
2017-05-24,9.449999809265137,9.177780151367188,9.383330345153809,9.427780151367188,5370620.0,8.877165794372559
2017-05-25,9.488889694213867,9.28888988494873,9.444439888000488,9.47778034210205,7676022.0,8.92424488067627
2017-05-26,9.616669654846191,9.444439888000488,9.483329772949219,9.600000381469727,11331504.0,9.039326667785645
2017-05-31,9.705550193786621,9.483329772949219,9.655550003051758,9.488889694213867,6231087.0,8.93470573425293
2017-06-01,9.583330154418945,9.388890266418457,9.472220420837402,9.444439888000488,6894925.0,8.892851829528809
2017-06-02,9.433329582214355,9.066670417785645,9.416669845581055,9.216670036315918,13130211.0,8.678383827209473
2017-06-05,9.46111011505127,9.194439888000488,9.194439888000488,9.455550193786621,7570738.0,8.903312683105469
2017-06-06,9.53888988494873,9.43889045715332,9.444439888000488,9.505559921264648,6039678.0,8.95040225982666
2017-06-07,9.594440460205078,9.377779960632324,9.388890266418457,9.555560111999512,8869838.0,9.190860748291016
2017-06-08,9.583330154418945,9.466670036315918,9.555560111999512,9.47778034210205,5357327.0,9.116049766540527
2017-06-09,9.516670227050781,9.372220039367676,9.5,9.46111011505127,6717551.0,9.100015640258789
2017-06-12,9.455550193786621,9.316670417785645,9.455550193786621,9.427780151367188,7530001.0,9.067957878112793
2017-06-13,9.622220039367676,9.377779960632324,9.427780151367188,9.600000381469727,12926484.0,9.23360538482666
2017-06-14,9.766670227050781,9.566670417785645,9.633330345153809,9.666669845581055,11087344.0,9.297730445861816
2017-06-15,9.716670036315918,9.594440460205078,9.661109924316406,9.666669845581055,7310491.0,9.297730445861816
2017-06-16,9.738889694213867,9.616669654846191,9.633330345153809,9.699999809265137,6473134.0,9.329788208007812
2017-06-19,9.699999809265137,9.699999809265137,9.699999809265137,9.699999809265137,0.0,9.329788208007812
2017-06-20,10.1943998336792,9.838890075683594,9.866669654846191,10.022199630737305,26518141.0,9.639689445495605
2017-06-21,10.0556001663208,9.855549812316895,9.988889694213867,9.944439888000488,11845994.0,9.564898490905762
2017-06-22,9.96111011505127,9.699999809265137,9.949999809265137,9.77221965789795,8174086.0,9.399251937866211
2017-06-23,9.916669845581055,9.699999809265137,9.805560111999512,9.872220039367676,6902874.0,9.495434761047363
2017-06-26,9.933329582214355,9.805560111999512,9.872220039367676,9.850000381469727,7185763.0,9.474063873291016
2017-06-27,9.866669654846191,9.783329963684082,9.850000381469727,9.794440269470215,5989215.0,9.420622825622559
2017-06-28,9.905550003051758,9.72778034210205,9.783329963684082,9.888890266418457,7378610.0,9.511468887329102
2017-06-29,9.927780151367188,9.777779579162598,9.877779960632324,9.816670417785645,5347549.0,9.442005157470703
2017-06-30,9.838890075683594,9.72778034210205,9.805560111999512,9.800000190734863,3575475.0,9.425971984863281
2017-07-03,10.033300399780273,9.755559921264648,9.77221965789795,10.027799606323242,11533939.0,9.645076751708984
2017-07-04,10.066699981689453,9.949999809265137,10.033300399780273,10.027799606323242,7273530.0,9.645076751708984
2017-07-05,10.122200012207031,9.927780151367188,10.01669979095459,10.105600357055664,9908773.0,9.719907760620117
2017-07-06,10.361100196838379,10.022199630737305,10.105600357055664,10.316699981689453,23445847.0,9.922950744628906
2017-07-07,10.76669979095459,10.227800369262695,10.25,10.716699600219727,38437056.0,10.307683944702148
2017-07-10,11.022199630737305,10.544400215148926,10.683300018310547,10.572199821472168,39447028.0,10.168699264526367
2017-07-11,10.600000381469727,10.25,10.600000381469727,10.255599975585938,21629649.0,9.864182472229004
2017-07-12,10.399999618530273,10.133299827575684,10.272199630737305,10.372200012207031,14587885.0,9.976333618164062
2017-07-13,10.716699600219727,10.277799606323242,10.350000381469727,10.422200202941895,29598004.0,10.02442455291748
2017-07-14,10.533300399780273,10.25,10.338899612426758,10.466699600219727,15548689.0,10.067225456237793
2017-07-17,10.494400024414062,9.783329963684082,10.494400024414062,9.78888988494873,19493670.0,9.415285110473633
2017-07-18,10.138899803161621,9.783329963684082,9.783329963684082,10.011099815368652,11574500.0,9.62901496887207
2017-07-19,10.361100196838379,9.949999809265137,10.011099815368652,10.3056001663208,19609531.0,9.912274360656738
2017-07-20,10.411100387573242,10.16670036315918,10.261099815368652,10.23330020904541,16070328.0,9.842734336853027
2017-07-21,10.361100196838379,10.16670036315918,10.1943998336792,10.311100006103516,12072837.0,9.91756534576416
2017-07-24,10.488900184631348,10.216699600219727,10.294400215148926,10.361100196838379,17614875.0,9.965656280517578
2017-07-25,10.644399642944336,10.3056001663208,10.316699981689453,10.477800369262695,25864079.0,10.077902793884277
2017-07-26,10.6943998336792,10.344400405883789,10.522199630737305,10.683300018310547,30391358.0,10.275559425354004
2017-07-27,10.705599784851074,10.355600357055664,10.611100196838379,10.438899993896484,23318875.0,10.040487289428711
2017-07-28,10.98330020904541,10.33329963684082,10.33329963684082,10.822199821472168,51235452.0,10.409157752990723
2017-07-31,11.372200012207031,10.761099815368652,10.822199821472168,11.300000190734863,64972384.0,10.868721961975098
2017-08-01,11.227800369262695,10.988900184631348,11.227800369262695,11.038900375366211,29020638.0,10.61758804321289
2017-08-02,11.350000381469727,10.83329963684082,11.01669979095459,10.844400405883789,35577435.0,10.430511474609375
2017-08-03,11.038900375366211,10.727800369262695,10.811100006103516,10.977800369262695,17937432.0,10.558819770812988
2017-08-04,11.16670036315918,10.672200202941895,10.994400024414062,10.683300018310547,25859127.0,10.275559425354004
2017-08-07,11.25,10.688899993896484,10.688899993896484,11.227800369262695,44772582.0,10.799277305603027
2017-08-08,11.777799606323242,11.188899993896484,11.377799987792969,11.272199630737305,64866285.0,10.8419828414917
2017-08-09,11.788900375366211,11.094400405883789,11.1943998336792,11.672200202941895,54116721.0,11.226716995239258
2017-08-10,11.600000381469727,11.277799606323242,11.51669979095459,11.5,42081381.0,11.061088562011719
2017-08-11,11.494400024414062,10.777799606323242,11.338899612426758,10.800000190734863,42462631.0,10.387805938720703
2017-08-14,11.155599594116211,10.649999618530273,10.861100196838379,11.105600357055664,25900682.0,10.681740760803223
2017-08-15,11.138899803161621,10.788900375366211,11.08329963684082,10.91670036315918,21915549.0,10.500051498413086
2017-08-16,11.022199630737305,10.738900184631348,10.872200012207031,10.9443998336792,19841900.0,10.526693344116211
2017-08-17,11.1943998336792,10.855600357055664,11.0556001663208,10.955599784851074,15941698.0,10.537466049194336
2017-08-18,10.838899612426758,10.405599594116211,10.83329963684082,10.449999809265137,32148354.0,10.051163673400879
2017-08-21,10.638899803161621,10.449999809265137,10.522199630737305,10.588899612426758,17081514.0,10.184762001037598
2017-08-22,10.66670036315918,10.388899803161621,10.527799606323242,10.588899612426758,16889589.0,10.184762001037598
2017-08-23,10.522199630737305,10.294400215148926,10.5,10.316699981689453,13852409.0,9.922950744628906
2017-08-24,10.399999618530273,10.283300399780273,10.327799797058105,10.361100196838379,7011532.0,9.965656280517578
2017-08-25,10.544400215148926,10.33329963684082,10.355600357055664,10.494400024414062,11112292.0,10.09386920928955
2017-08-28,10.588899612426758,10.455599784851074,10.494400024414062,10.544400215148926,11429674.0,10.141961097717285
2017-08-29,10.633299827575684,10.4443998336792,10.505599975585938,10.455599784851074,9545391.0,10.056549072265625
2017-08-30,10.699999809265137,10.433300018310547,10.433300018310547,10.655599594116211,16843222.0,10.248916625976562
2017-08-31,10.688899993896484,10.550000190734863,10.649999618530273,10.661100387573242,10314055.0,10.254206657409668
2017-09-01,10.927800178527832,10.600000381469727,10.661100387573242,10.800000190734863,26895166.0,10.387805938720703
2017-09-04,10.855600357055664,10.677800178527832,10.800000190734863,10.811100006103516,18829528.0,10.398482322692871
2017-09-05,10.83329963684082,10.58329963684082,10.777799606323242,10.616700172424316,13311561.0,10.211501121520996
2017-09-06,11.627799987792969,10.622200012207031,10.66670036315918,11.338899612426758,70890138.0,10.906137466430664
2017-09-07,11.4443998336792,11.199999809265137,11.377799987792969,11.216699600219727,42238474.0,10.78860092163086
2017-09-08,11.472200393676758,11.144399642944336,11.144399642944336,11.422200202941895,49019760.0,10.986259460449219
2017-09-11,11.988900184631348,11.544400215148926,11.777799606323242,11.716699600219727,69737410.0,11.26951789855957
2017-09-12,12.888899803161621,11.627799987792969,11.711099624633789,12.277799606323242,160557199.0,11.809203147888184
2017-09-13,12.322199821472168,11.822199821472168,12.0556001663208,12.122200012207031,85588462.0,11.659541130065918
2017-09-14,12.66670036315918,12.0,12.0556001663208,12.011099815368652,87652236.0,11.552682876586914
2017-09-15,12.433300018310547,11.777799606323242,12.211099624633789,12.1943998336792,66579339.0,11.728985786437988
2017-09-18,12.66670036315918,11.988900184631348,12.155599594116211,12.605600357055664,72942636.0,12.124492645263672
2017-09-19,13.155599594116211,12.33329963684082,13.005599975585938,12.427800178527832,77994124.0,11.953478813171387
2017-09-20,12.722200393676758,12.08329963684082,12.5,12.566699981689453,67903192.0,12.087077140808105
2017-09-21,12.5556001663208,11.922200202941895,12.48330020904541,11.927800178527832,53511368.0,11.472561836242676
2017-09-22,12.311100006103516,11.888899803161621,11.9443998336792,12.061100006103516,40454557.0,11.600773811340332
2017-09-25,12.0,11.488900184631348,12.0,11.5,45372792.0,11.061088562011719
2017-09-26,11.638899803161621,11.433300018310547,11.511099815368652,11.538900375366211,18370686.0,11.098505020141602
2017-09-27,11.861100196838379,11.472200393676758,11.588899612426758,11.688899993896484,25733934.0,11.242779731750488
2017-09-28,11.755599975585938,11.511099815368652,11.683300018310547,11.550000190734863,18208069.0,11.109180450439453
2017-09-29,11.722200393676758,11.41670036315918,11.588899612426758,11.633299827575684,19937053.0,11.189301490783691
2017-10-09,11.888899803161621,11.661100387573242,11.827799797058105,11.800000190734863,20788761.0,11.349637985229492
2017-10-10,11.788900375366211,11.488900184631348,11.788900375366211,11.611100196838379,19225348.0,11.167948722839355
2017-10-11,11.611100196838379,11.216699600219727,11.577799797058105,11.255599975585938,26424801.0,10.826016426086426
2017-10-12,11.222200393676758,10.955599784851074,11.222200393676758,11.066699981689453,22495519.0,10.644326210021973
2017-10-13,11.183300018310547,11.044400215148926,11.094400405883789,11.16670036315918,11476510.0,10.740509986877441
2017-10-16,11.172200202941895,10.899999618530273,11.116700172424316,10.938899993896484,13226806.0,10.521404266357422
2017-10-17,10.977800369262695,10.8056001663208,10.91670036315918,10.827799797058105,10750363.0,10.414544105529785
2017-10-18,11.022199630737305,10.800000190734863,10.822199821472168,10.83329963684082,9442459.0,10.41983413696289
2017-10-19,10.883299827575684,10.561100006103516,10.822199821472168,10.649999618530273,12508916.0,10.2435302734375
2017-10-20,10.877799987792969,10.611100196838379,10.661100387573242,10.872200012207031,8579543.0,10.45724868774414
2017-10-23,10.955599784851074,10.794400215148926,10.899999618530273,10.827799797058105,8885694.0,10.414544105529785
2017-10-24,10.899999618530273,10.577799797058105,10.827799797058105,10.699999809265137,9815221.0,10.291621208190918
2017-10-25,10.644399642944336,10.455599784851074,10.5556001663208,10.627799987792969,16169214.0,10.222177505493164
2017-10-26,10.711099624633789,10.511099815368652,10.611100196838379,10.649999618530273,12297475.0,10.2435302734375
2017-10-27,10.661100387573242,10.33329963684082,10.611100196838379,10.355600357055664,17896341.0,9.960366249084473
2017-10-30,10.494400024414062,9.972220420837402,10.472200393676758,9.988889694213867,17755122.0,9.607651710510254
2017-10-31,10.161100387573242,9.983329772949219,10.005599975585938,10.149999618530273,11096280.0,9.762613296508789
2017-11-01,10.23330020904541,10.08329963684082,10.16670036315918,10.1943998336792,11272615.0,9.805318832397461
2017-11-02,10.1943998336792,9.850000381469727,10.1943998336792,9.916669845581055,11876644.0,9.538188934326172
2017-11-03,9.972220420837402,9.56110954284668,9.922220230102539,9.649999618530273,14299774.0,9.281695365905762
2017-11-06,9.850000381469727,9.627779960632324,9.655550003051758,9.833330154418945,7558207.0,9.458029747009277
2017-11-07,9.96111011505127,9.683329582214355,9.822219848632812,9.93889045715332,10417442.0,9.559560775756836
2017-11-08,10.161100387573242,9.883330345153809,9.888890266418457,9.994440078735352,13097107.0,9.612990379333496
2017-11-09,10.105600357055664,9.988889694213867,10.072199821472168,10.066699981689453,7456455.0,9.682493209838867
2017-11-10,10.199999809265137,10.033300399780273,10.072199821472168,10.100000381469727,10680969.0,9.714521408081055
2017-11-13,10.16670036315918,9.994440078735352,10.111100196838379,10.111100196838379,14979483.0,9.725197792053223
2017-11-14,10.094400405883789,9.75,10.072199821472168,9.800000190734863,16031701.0,9.425971984863281
2017-11-15,9.911109924316406,9.600000381469727,9.777779579162598,9.644439697265625,13174894.0,9.276348114013672
2017-11-16,9.855549812316895,9.572219848632812,9.611109733581543,9.755559921264648,9236561.0,9.383227348327637
2017-11-17,9.777779579162598,9.350000381469727,9.68889045715332,9.383330345153809,15288796.0,9.025203704833984
2017-11-20,9.516670227050781,9.244440078735352,9.333330154418945,9.505559921264648,7651454.0,9.142768859863281
2017-11-21,9.655550003051758,9.483329772949219,9.527779579162598,9.611109733581543,9098452.0,9.244290351867676
2017-11-22,9.694439888000488,9.516670227050781,9.611109733581543,9.672220230102539,9793996.0,9.303068161010742
2017-11-23,9.766670227050781,9.466670036315918,9.655550003051758,9.47778034210205,9820186.0,9.116049766540527
2017-11-24,9.783329963684082,9.405550003051758,9.47778034210205,9.716670036315918,10624512.0,9.345821380615234
2017-11-27,9.77221965789795,9.405550003051758,9.655550003051758,9.422220230102539,10721527.0,9.06260871887207
2017-11-28,9.633330345153809,9.394439697265625,9.411109924316406,9.577779769897461,8162323.0,9.21223258972168
2017-11-29,9.916669845581055,9.544440269470215,9.577779769897461,9.872220039367676,17876264.0,9.495434761047363
2017-11-30,9.850000381469727,9.666669845581055,9.78888988494873,9.755559921264648,11041696.0,9.383227348327637
2017-12-01,9.822219848632812,9.677780151367188,9.677780151367188,9.766670227050781,8961094.0,9.393914222717285
2017-12-04,9.855549812316895,9.677780151367188,9.733329772949219,9.699999809265137,8878953.0,9.329788208007812
2017-12-05,9.655550003051758,9.294440269470215,9.638890266418457,9.327779769897461,12363350.0,8.97177505493164
2017-12-06,9.483329772949219,9.28888988494873,9.305560111999512,9.472220420837402,6416834.0,9.110702514648438
2017-12-07,9.666669845581055,9.422220230102539,9.43889045715332,9.516670227050781,7732344.0,9.153454780578613
2017-12-08,9.644439697265625,9.455550193786621,9.52221965789795,9.566670417785645,5571619.0,9.201546669006348
2017-12-11,9.644439697265625,9.505559921264648,9.566670417785645,9.633330345153809,6270555.0,9.265663146972656
2017-12-12,9.77221965789795,9.588890075683594,9.622220039367676,9.594440460205078,10366387.0,9.228257179260254
2017-12-13,9.694439888000488,9.52221965789795,9.600000381469727,9.683329582214355,7096114.0,9.313754081726074
2017-12-14,9.733329772949219,9.53888988494873,9.666669845581055,9.600000381469727,7284587.0,9.23360538482666
2017-12-15,9.594440460205078,9.344440460205078,9.594440460205078,9.383330345153809,9467800.0,9.025203704833984
2017-12-18,9.555560111999512,9.355549812316895,9.355549812316895,9.5,5218288.0,9.137421607971191
2017-12-19,9.53888988494873,9.47778034210205,9.527779579162598,9.52221965789795,5213826.0,9.158792495727539
2017-12-20,9.544440269470215,9.333330154418945,9.533329963684082,9.344440460205078,5961808.0,8.987797737121582
2017-12-21,9.427780151367188,9.277779579162598,9.405550003051758,9.377779960632324,5203107.0,9.019865989685059
2017-12-22,9.611109733581543,9.322219848632812,9.350000381469727,9.427780151367188,7800921.0,9.067957878112793
2017-12-25,9.405550003051758,9.027779579162598,9.333330154418945,9.033329963684082,13103798.0,8.688562393188477
2017-12-26,9.127779960632324,9.033329963684082,9.06110954284668,9.100000381469727,5895732.0,8.75268840789795
2017-12-27,9.300000190734863,9.072219848632812,9.100000381469727,9.138890266418457,7894306.0,8.790093421936035
2017-12-28,9.405550003051758,9.111109733581543,9.144439697265625,9.377779960632324,12642811.0,9.019865989685059
2017-12-29,9.761110305786133,9.322219848632812,9.411109924316406,9.733329772949219,22109385.0,9.361845970153809
2018-01-02,9.933329582214355,9.605549812316895,9.75,9.922220230102539,20823719.0,9.543526649475098
2018-01-03,10.08329963684082,9.833330154418945,9.97778034210205,9.855549812316895,19820516.0,9.479401588439941
2018-01-04,9.966670036315918,9.794440269470215,9.838890075683594,9.883330345153809,10429801.0,9.506120681762695
2018-01-05,9.911109924316406,9.766670227050781,9.861109733581543,9.816670417785645,10961553.0,9.442005157470703
2018-01-08,9.972220420837402,9.794440269470215,9.805560111999512,9.922220230102539,13716738.0,9.543526649475098
2018-01-09,10.072199821472168,9.833330154418945,9.922220230102539,9.944439888000488,13573683.0,9.564898490905762
2018-01-10,10.027799606323242,9.872220039367676,9.994440078735352,9.988889694213867,14867056.0,9.607651710510254
2018-01-11,9.983329772949219,9.783329963684082,9.944439888000488,9.899999618530273,10928134.0,9.522154808044434
2018-01-12,9.899999618530273,9.666669845581055,9.861109733581543,9.694439888000488,9311848.0,9.324440956115723
2018-01-15,9.75,9.350000381469727,9.716670036315918,9.388890266418457,9620868.0,9.03055191040039
2018-01-16,9.53888988494873,9.344440460205078,9.383330345153809,9.416669845581055,6526319.0,9.057271003723145
2018-01-17,9.472220420837402,9.305560111999512,9.422220230102539,9.444439888000488,7462654.0,9.08398151397705
2018-01-18,9.444439888000488,9.444439888000488,9.444439888000488,9.444439888000488,0.0,9.08398151397705
2018-01-19,9.444439888000488,9.444439888000488,9.444439888000488,9.444439888000488,0.0,9.08398151397705
2018-01-22,10.5556001663208,9.972220420837402,10.5556001663208,10.038900375366211,54646826.0,9.655753135681152
2018-01-23,10.100000381469727,9.861109733581543,9.899999618530273,9.983329772949219,23043769.0,9.602304458618164
2018-01-24,9.93889045715332,9.744440078735352,9.894439697265625,9.850000381469727,19851382.0,9.474063873291016
2018-01-25,9.949999809265137,9.81110954284668,9.816670417785645,9.850000381469727,15847518.0,9.474063873291016
2018-01-26,9.866669654846191,9.666669845581055,9.844440460205078,9.672220230102539,14139126.0,9.303068161010742
2018-01-29,9.672220230102539,9.488889694213867,9.672220230102539,9.527779579162598,10299234.0,9.164140701293945
2018-01-30,9.716670036315918,9.527779579162598,9.527779579162598,9.622220039367676,9564647.0,9.254976272583008
2018-01-31,9.638890266418457,9.416669845581055,9.611109733581543,9.494440078735352,11104993.0,9.132073402404785
2018-02-01,9.633330345153809,9.344440460205078,9.455550193786621,9.366669654846191,11790437.0,9.009180068969727
2018-02-02,9.422220230102539,9.122220039367676,9.361109733581543,9.355549812316895,8402468.0,8.99848461151123
2018-02-05,9.322219848632812,9.155550003051758,9.322219848632812,9.255559921264648,6826357.0,8.902310371398926
2018-02-06,9.238889694213867,8.611109733581543,9.100000381469727,8.644439697265625,12066377.0,8.314515113830566
2018-02-07,8.944439888000488,8.5,8.905550003051758,8.672220230102539,8250399.0,8.34123420715332
2018-02-08,8.949999809265137,8.611109733581543,8.655550003051758,8.844440460205078,7125987.0,8.506882667541504
2018-02-09,8.761110305786133,8.5,8.633330345153809,8.611109733581543,9172611.0,8.282456398010254
2018-02-12,9.050000190734863,8.705550193786621,8.716670036315918,8.97778034210205,8731938.0,8.6351318359375
2018-02-13,9.005559921264648,8.883330345153809,8.972220420837402,8.888890266418457,7276464.0,8.549635887145996
2018-02-14,8.949999809265137,8.866669654846191,8.888890266418457,8.877779960632324,3948690.0,8.538949012756348
2018-02-22,9.199999809265137,8.916669845581055,8.972220420837402,9.06110954284668,7428717.0,8.71528148651123
2018-02-23,9.094440460205078,8.888890266418457,9.083330154418945,8.972220420837402,6063811.0,8.62978458404541
2018-02-26,9.216670036315918,9.0,9.044440269470215,9.161109924316406,10379458.0,8.8114652633667
2018-02-27,9.194439888000488,9.072219848632812,9.149999618530273,9.116669654846191,6911649.0,8.768720626831055
2018-02-28,9.483329772949219,9.033329963684082,9.100000381469727,9.366669654846191,17396010.0,9.009180068969727
2018-03-01,9.43889045715332,9.238889694213867,9.238889694213867,9.372220039367676,10555045.0,9.014517784118652
2018-03-02,10.033300399780273,9.377779960632324,9.43889045715332,9.588890075683594,33215815.0,9.222918510437012
2018-03-05,9.511110305786133,9.377779960632324,9.5,9.449999809265137,14346507.0,9.08932876586914
2018-03-06,9.633330345153809,9.444439888000488,9.5,9.550000190734863,12826251.0,9.185513496398926
2018-03-07,9.644439697265625,9.46111011505127,9.505559921264648,9.47778034210205,10115433.0,9.116049766540527
2018-03-08,9.600000381469727,9.416669845581055,9.505559921264648,9.488889694213867,9680504.0,9.126733779907227
2018-03-09,9.583330154418945,9.46111011505127,9.488889694213867,9.550000190734863,10106416.0,9.185513496398926
2018-03-12,9.761110305786133,9.566670417785645,9.605549812316895,9.699999809265137,16096503.0,9.329788208007812
2018-03-13,9.694439888000488,9.53888988494873,9.694439888000488,9.555560111999512,10967164.0,9.190860748291016
2018-03-14,9.922220230102539,9.627779960632324,9.672220230102539,9.644439697265625,26678325.0,9.276348114013672
2018-03-15,9.594440460205078,9.455550193786621,9.555560111999512,9.544440269470215,13417182.0,9.18016529083252
2018-03-16,9.583330154418945,9.444439888000488,9.544440269470215,9.455550193786621,6792870.0,9.0946683883667
2018-03-19,9.52221965789795,9.377779960632324,9.444439888000488,9.444439888000488,5550879.0,9.08398151397705
2018-03-20,9.388890266418457,9.28888988494873,9.344440460205078,9.377779960632324,7911286.0,9.019865989685059
2018-03-21,9.511110305786133,9.261110305786133,9.377779960632324,9.27221965789795,8270553.0,8.918334007263184
2018-03-22,9.377779960632324,9.27221965789795,9.283329963684082,9.300000190734863,6365687.0,8.94505500793457
2018-03-23,9.077779769897461,8.533329963684082,8.888890266418457,8.644439697265625,18275628.0,8.314515113830566
2018-03-26,8.888890266418457,8.594440460205078,8.611109733581543,8.866669654846191,8938560.0,8.528263092041016
2018-03-27,9.105549812316895,8.922220230102539,8.922220230102539,9.077779769897461,9424056.0,8.731315612792969
2018-03-28,9.161109924316406,8.97778034210205,9.055560111999512,9.02221965789795,6474709.0,8.677876472473145
2018-03-29,9.149999618530273,9.02221965789795,9.088890075683594,9.138890266418457,5894850.0,8.790093421936035
2018-03-30,9.300000190734863,9.116669654846191,9.172220230102539,9.266670227050781,7771370.0,8.912996292114258
2018-04-02,9.683329582214355,9.199999809265137,9.27221965789795,9.344440460205078,12836440.0,8.987797737121582
2018-04-03,9.25,9.111109733581543,9.244440078735352,9.161109924316406,9250239.0,8.8114652633667
2018-04-04,9.261110305786133,9.011110305786133,9.183329582214355,9.02221965789795,5518830.0,8.677876472473145
2018-04-09,9.21111011505127,8.922220230102539,8.972220420837402,9.155550003051758,7399875.0,8.80611801147461
2018-04-10,9.199999809265137,9.055560111999512,9.138890266418457,9.183329582214355,7004282.0,8.832837104797363
2018-04-11,9.322219848632812,9.199999809265137,9.22778034210205,9.244440078735352,9208989.0,8.89161491394043
2018-04-12,9.305560111999512,9.149999618530273,9.205550193786621,9.194439888000488,5448119.0,8.843523025512695
2018-04-13,9.300000190734863,9.194439888000488,9.194439888000488,9.277779579162598,6584050.0,8.923681259155273
2018-04-16,9.31110954284668,8.983329772949219,9.277779579162598,9.066670417785645,9263957.0,8.720629692077637
2018-04-17,8.661109924316406,8.216670036315918,8.611109733581543,8.266670227050781,28249462.0,7.951162815093994
2018-04-18,8.344440460205078,7.977779865264893,8.305560111999512,8.172220230102539,13640405.0,7.860317707061768
2018-04-19,8.25,8.094440460205078,8.094440460205078,8.222220420837402,7885063.0,7.90841007232666
2018-04-20,8.205550193786621,7.838890075683594,8.205550193786621,7.849999904632568,11057551.0,7.5503950119018555
2018-04-23,8.005559921264648,7.794439792633057,7.833330154418945,7.933330059051514,4715321.0,7.630545139312744
2018-04-24,8.077779769897461,7.86667013168335,7.988890171051025,8.072219848632812,5706828.0,7.764134407043457
2018-04-25,8.133330345153809,8.005559921264648,8.055560111999512,8.094440460205078,4768374.0,7.785506248474121
2018-04-26,8.105549812316895,7.894440174102783,8.016670227050781,7.905550003051758,4956683.0,7.603825569152832
2018-04-27,7.988890171051025,7.861110210418701,7.916669845581055,7.894440174102783,4078787.0,7.5931396484375
2018-05-02,7.955550193786621,7.772220134735107,7.905550003051758,7.7888898849487305,5374953.0,7.4916181564331055
2018-05-03,7.905550003051758,7.6777801513671875,7.8222198486328125,7.888889789581299,6782081.0,7.587800979614258
2018-05-04,7.938889980316162,7.8222198486328125,7.86667013168335,7.877779960632324,4503090.0,7.577115058898926
2018-05-07,8.127779960632324,7.888889789581299,7.894440174102783,8.083330154418945,9050844.0,7.774819850921631
2018-05-08,8.27221965789795,8.044440269470215,8.083330154418945,8.216670036315918,8040567.0,7.903071403503418
2018-05-09,8.277779579162598,8.144439697265625,8.277779579162598,8.144439697265625,5695320.0,7.8335981369018555
2018-05-10,8.244440078735352,8.149999618530273,8.177780151367188,8.21111011505127,5132547.0,7.89772367477417
2018-05-11,8.344440460205078,8.161109924316406,8.22778034210205,8.177780151367188,6814584.0,7.865665435791016
2018-05-14,8.300000190734863,8.161109924316406,8.161109924316406,8.172220230102539,5697203.0,7.860317707061768
2018-05-15,8.266670227050781,8.172220230102539,8.266670227050781,8.238889694213867,4332465.0,7.924442768096924
2018-05-16,8.300000190734863,8.177780151367188,8.216670036315918,8.261110305786133,5780325.0,7.945815086364746
2018-05-17,8.411109924316406,8.205550193786621,8.344440460205078,8.238889694213867,9344599.0,7.924442768096924
2018-05-18,8.277779579162598,8.166669845581055,8.261110305786133,8.261110305786133,6341972.0,7.945815086364746
2018-05-21,8.444439888000488,8.277779579162598,8.316670417785645,8.427780151367188,10542333.0,8.106123924255371
2018-05-22,8.483329772949219,8.344440460205078,8.472220420837402,8.399999618530273,7937073.0,8.079402923583984
2018-05-23,8.300000190734863,8.130000114440918,8.229999542236328,8.140000343322754,4231776.0,7.987816333770752
2018-05-24,8.079999923706055,7.809999942779541,8.039999961853027,7.840000152587891,9706009.0,7.693424701690674
2018-05-25,8.1899995803833,7.840000152587891,7.840000152587891,8.0600004196167,14793206.0,7.909311771392822
2018-05-28,8.149999618530273,7.960000038146973,7.960000038146973,8.039999961853027,6965569.0,7.88968563079834
2018-05-29,8.100000381469727,7.880000114440918,8.069999694824219,7.889999866485596,5038065.0,7.742489814758301
2018-05-30,8.050000190734863,7.679999828338623,7.739999771118164,7.769999980926514,8436045.0,7.6247334480285645
2018-05-31,7.849999904632568,7.690000057220459,7.800000190734863,7.739999771118164,6171338.0,7.595293998718262
2018-06-01,7.739999771118164,7.150000095367432,7.670000076293945,7.369999885559082,10416590.0,7.232211589813232
2018-06-04,7.5,7.300000190734863,7.5,7.429999828338623,4529902.0,7.29109001159668
2018-06-05,7.519999980926514,7.400000095367432,7.400000095367432,7.510000228881836,3763588.0,7.369594573974609
2018-06-06,7.579999923706055,7.46999979019165,7.46999979019165,7.550000190734863,4690850.0,7.408846855163574
2018-06-07,7.630000114440918,7.389999866485596,7.619999885559082,7.400000095367432,4192264.0,7.261651039123535
2018-06-08,7.440000057220459,7.099999904632568,7.440000057220459,7.190000057220459,5656496.0,7.055577278137207
2018-06-11,7.269999980926514,7.110000133514404,7.199999809265137,7.170000076293945,4849786.0,7.035951137542725
2018-06-12,7.21999979019165,7.0,7.199999809265137,7.119999885559082,4936749.0,6.9868855476379395
2018-06-13,7.159999847412109,6.920000076293945,7.130000114440918,6.940000057220459,6464396.0,6.810250759124756
2018-06-14,7.119999885559082,6.909999847412109,6.920000076293945,7.019999980926514,4836066.0,6.8887553215026855
2018-06-15,7.019999980926514,6.559999942779541,7.0,6.679999828338623,9034172.0,6.555111885070801
2018-06-19,6.590000152587891,6.010000228881836,6.570000171661377,6.010000228881836,11400905.0,5.897638320922852
2018-06-20,6.050000190734863,5.75,6.010000228881836,5.920000076293945,8460799.0,5.809320449829102
2018-06-21,6.050000190734863,5.730000019073486,5.960000038146973,5.760000228881836,7024814.0,5.652312278747559
2018-06-22,5.909999847412109,5.670000076293945,5.710000038146973,5.860000133514404,5381419.0,5.750442981719971
2018-06-25,6.0,5.860000133514404,5.889999866485596,5.880000114440918,5795619.0,5.770068645477295
2018-06-26,5.989999771118164,5.760000228881836,5.809999942779541,5.960000038146973,5241646.0,5.848572731018066
2018-06-27,6.050000190734863,5.900000095367432,5.949999809265137,6.010000228881836,6368295.0,5.897638320922852
2018-06-28,6.050000190734863,5.909999847412109,5.949999809265137,5.929999828338623,4781446.0,5.819133281707764
2018-06-29,6.110000133514404,5.889999866485596,5.929999828338623,6.099999904632568,7629290.0,5.985955238342285
2018-07-02,6.139999866485596,5.900000095367432,6.099999904632568,5.96999979019165,7303247.0,5.8583855628967285
2018-07-03,6.0,5.880000114440918,5.920000076293945,5.989999771118164,5941376.0,5.878011703491211
2018-07-04,6.059999942779541,5.909999847412109,6.010000228881836,5.920000076293945,5933949.0,5.809320449829102
2018-07-05,5.96999979019165,5.710000038146973,5.920000076293945,5.730000019073486,4685614.0,5.622873306274414
2018-07-06,5.840000152587891,5.550000190734863,5.710000038146973,5.739999771118164,5586118.0,5.632686138153076
2018-07-09,5.929999828338623,5.739999771118164,5.739999771118164,5.920000076293945,4965467.0,5.809320449829102
2018-07-10,5.989999771118164,5.869999885559082,5.940000057220459,5.96999979019165,3990081.0,5.8583855628967285
2018-07-11,5.909999847412109,5.710000038146973,5.900000095367432,5.78000020980835,5795111.0,5.671938419342041
2018-07-12,6.03000020980835,5.800000190734863,5.829999923706055,5.980000019073486,9800455.0,5.868198871612549
2018-07-13,6.039999961853027,5.96999979019165,6.039999961853027,6.010000228881836,5826255.0,5.897638320922852
2018-07-16,6.03000020980835,5.96999979019165,5.96999979019165,6.0,4068906.0,5.887825012207031
2018-07-17,6.03000020980835,5.920000076293945,5.980000019073486,6.010000228881836,3654281.0,5.897638320922852
2018-07-18,6.150000095367432,5.989999771118164,6.03000020980835,6.079999923706055,8188268.0,5.966329097747803
2018-07-19,6.179999828338623,5.929999828338623,6.070000171661377,6.130000114440918,8490378.0,6.015394687652588
2018-07-20,6.110000133514404,5.920000076293945,6.110000133514404,6.03000020980835,9188592.0,5.917264461517334
2018-07-23,6.039999961853027,5.960000038146973,5.980000019073486,6.03000020980835,5052014.0,5.917264461517334
2018-07-24,6.28000020980835,6.0,6.03000020980835,6.199999809265137,13833978.0,6.084085464477539
2018-07-25,6.269999980926514,6.099999904632568,6.239999771118164,6.170000076293945,7365342.0,6.054646968841553
2018-07-26,6.159999847412109,6.070000171661377,6.139999866485596,6.110000133514404,6281159.0,5.9957685470581055
2018-07-27,6.110000133514404,6.0,6.110000133514404,6.010000228881836,5893040.0,5.897638320922852
2018-07-30,6.090000152587891,5.929999828338623,6.039999961853027,6.010000228881836,6086387.0,5.897638320922852
2018-07-31,6.039999961853027,5.96999979019165,6.0,6.010000228881836,3542530.0,5.897638320922852
2018-08-01,6.059999942779541,5.849999904632568,6.010000228881836,5.860000133514404,6727421.0,5.750442981719971
2018-08-02,5.880000114440918,5.599999904632568,5.880000114440918,5.679999828338623,7282419.0,5.573807716369629
2018-08-03,5.789999961853027,5.659999847412109,5.699999809265137,5.659999847412109,3315180.0,5.5541815757751465
2018-08-06,5.690000057220459,5.550000190734863,5.659999847412109,5.590000152587891,4416010.0,5.485490798950195
2018-08-07,5.75,5.579999923706055,5.579999923706055,5.730000019073486,3777585.0,5.622873306274414
2018-08-08,5.730000019073486,5.610000133514404,5.690000057220459,5.639999866485596,3091040.0,5.534555435180664
2018-08-09,5.809999942779541,5.599999904632568,5.630000114440918,5.75,6890859.0,5.642498970031738
2018-08-10,5.800000190734863,5.690000057220459,5.78000020980835,5.760000228881836,3338235.0,5.652312278747559
2018-08-13,5.730000019073486,5.599999904632568,5.679999828338623,5.699999809265137,4858127.0,5.593433856964111
2018-08-14,5.889999866485596,5.639999866485596,5.699999809265137,5.760000228881836,6662204.0,5.652312278747559
2018-08-15,5.829999923706055,5.579999923706055,5.75,5.599999904632568,5177040.0,5.495303630828857
2018-08-16,5.610000133514404,5.460000038146973,5.570000171661377,5.559999942779541,3480070.0,5.456051349639893
2018-08-17,5.619999885559082,5.480000019073486,5.599999904632568,5.480000019073486,3040000.0,5.377546787261963
2018-08-20,5.619999885559082,5.460000038146973,5.480000019073486,5.579999923706055,3915854.0,5.475677490234375
2018-08-21,5.75,5.559999942779541,5.579999923706055,5.679999828338623,4149302.0,5.573807716369629
2018-08-22,5.579999923706055,5.300000190734863,5.579999923706055,5.300000190734863,10923616.0,5.2009124755859375
2018-08-23,5.380000114440918,5.300000190734863,5.309999942779541,5.320000171661377,4909240.0,5.220538139343262
2018-08-24,5.360000133514404,5.210000038146973,5.320000171661377,5.230000019073486,5826650.0,5.13222074508667
2018-08-27,5.28000020980835,5.179999828338623,5.269999980926514,5.260000228881836,6979290.0,5.161660194396973
2018-08-28,5.28000020980835,5.210000038146973,5.260000228881836,5.269999980926514,4778572.0,5.171473026275635
2018-08-29,5.269999980926514,5.039999961853027,5.269999980926514,5.070000171661377,8317066.0,4.975212097167969
2018-08-30,5.119999885559082,4.989999771118164,5.059999942779541,5.0,6123444.0,4.906520843505859
2018-08-31,5.0,4.849999904632568,5.0,4.860000133514404,6887584.0,4.769138813018799
2018-09-03,5.019999980926514,4.730000019073486,4.860000133514404,4.980000019073486,8367698.0,4.886894702911377
2018-09-04,5.110000133514404,4.940000057220459,4.980000019073486,5.090000152587891,6091061.0,4.994838237762451
2018-09-05,5.090000152587891,5.0,5.079999923706055,5.079999923706055,4912368.0,4.985024929046631
2018-09-06,5.059999942779541,4.900000095367432,5.059999942779541,4.940000057220459,3287584.0,4.84764289855957
2018-09-07,5.039999961853027,4.920000076293945,4.940000057220459,4.980000019073486,2534006.0,4.886894702911377
2018-09-10,4.989999771118164,4.829999923706055,4.980000019073486,4.829999923706055,2555772.0,4.739699363708496
2018-09-11,4.929999828338623,4.809999942779541,4.840000152587891,4.860000133514404,1726200.0,4.769138813018799
2018-09-12,4.96999979019165,4.869999885559082,4.889999866485596,4.929999828338623,2571670.0,4.83782958984375
2018-09-13,5.03000020980835,4.949999809265137,4.96999979019165,4.989999771118164,2533754.0,4.896707534790039
2018-09-14,5.150000095367432,4.980000019073486,5.0,5.03000020980835,5346544.0,4.935959815979004
2018-09-17,5.03000020980835,4.840000152587891,5.03000020980835,4.880000114440918,3980875.0,4.788764476776123
2018-09-18,4.980000019073486,4.840000152587891,4.860000133514404,4.940000057220459,2758665.0,4.84764289855957
2018-09-19,5.070000171661377,4.940000057220459,4.96999979019165,5.0,4929852.0,4.906520843505859
2018-09-20,5.5,5.059999942779541,5.059999942779541,5.5,39265625.0,5.397172927856445
2018-09-21,5.570000171661377,5.300000190734863,5.5,5.440000057220459,38170405.0,5.338294982910156
2018-09-25,5.380000114440918,5.28000020980835,5.380000114440918,5.320000171661377,16222208.0,5.220538139343262
2018-09-26,5.409999847412109,5.269999980926514,5.349999904632568,5.309999942779541,17675936.0,5.210724830627441
2018-09-27,5.320000171661377,5.199999809265137,5.28000020980835,5.199999809265137,12227829.0,5.102781295776367
2018-09-28,5.340000152587891,5.210000038146973,5.210000038146973,5.320000171661377,15097215.0,5.220538139343262
2018-10-08,5.420000076293945,5.150000095367432,5.199999809265137,5.170000076293945,17808605.0,5.073342323303223
2018-10-09,5.300000190734863,5.170000076293945,5.21999979019165,5.269999980926514,10174826.0,5.171473026275635
2018-10-10,5.28000020980835,5.150000095367432,5.25,5.199999809265137,7403220.0,5.102781295776367
2018-10-11,4.989999771118164,4.679999828338623,4.980000019073486,4.679999828338623,15282519.0,4.592503547668457
2018-10-12,4.650000095367432,4.289999961853027,4.53000020980835,4.460000038146973,13670831.0,4.376616477966309
2018-10-15,4.619999885559082,4.340000152587891,4.570000171661377,4.369999885559082,6538992.0,4.288299083709717
2018-10-16,4.440000057220459,4.260000228881836,4.369999885559082,4.28000020980835,6624692.0,4.199982166290283
2018-10-17,4.380000114440918,4.139999866485596,4.369999885559082,4.28000020980835,7195594.0,4.199982166290283
2018-10-18,4.300000190734863,4.139999866485596,4.289999961853027,4.170000076293945,6264366.0,4.092038154602051
2018-10-19,4.28000020980835,4.090000152587891,4.150000095367432,4.199999809265137,6848260.0,4.121477127075195
2018-10-22,4.53000020980835,4.25,4.269999980926514,4.440000057220459,9773589.0,4.356990337371826
2018-10-23,4.519999980926514,4.380000114440918,4.46999979019165,4.400000095367432,9030686.0,4.3177385330200195
2018-10-24,4.46999979019165,4.369999885559082,4.400000095367432,4.409999847412109,4571488.0,4.327551364898682
2018-10-25,4.510000228881836,4.190000057220459,4.239999771118164,4.46999979019165,6595104.0,4.386429309844971
2018-10-26,4.579999923706055,4.389999866485596,4.429999828338623,4.440000057220459,7805517.0,4.356990337371826
2018-10-29,4.46999979019165,4.320000171661377,4.409999847412109,4.380000114440918,4533850.0,4.298112392425537
2018-10-30,4.480000019073486,4.28000020980835,4.380000114440918,4.420000076293945,4716028.0,4.337364673614502
2018-10-31,4.820000171661377,4.46999979019165,4.46999979019165,4.650000095367432,17317979.0,4.5630645751953125
2018-11-01,4.71999979019165,4.559999942779541,4.630000114440918,4.610000133514404,10663817.0,4.523812294006348
2018-11-02,4.789999961853027,4.639999866485596,4.690000057220459,4.71999979019165,13156601.0,4.631755828857422
2018-11-05,4.840000152587891,4.639999866485596,4.739999771118164,4.829999923706055,14490602.0,4.739699363708496
2018-11-06,4.829999923706055,4.829999923706055,4.829999923706055,4.829999923706055,0.0,4.739699363708496
2018-11-07,5.5,5.119999885559082,5.400000095367432,5.130000114440918,34326502.0,5.034090518951416
2018-11-08,5.329999923706055,5.099999904632568,5.150000095367432,5.190000057220459,23383057.0,5.092968463897705
2018-11-09,5.260000228881836,5.070000171661377,5.150000095367432,5.110000133514404,11921263.0,5.014464378356934
2018-11-12,5.239999771118164,5.050000190734863,5.050000190734863,5.239999771118164,11911700.0,5.142033576965332
2018-11-13,5.480000019073486,5.139999866485596,5.139999866485596,5.340000152587891,21669548.0,5.240164279937744
2018-11-14,5.539999961853027,5.289999961853027,5.349999904632568,5.400000095367432,23252236.0,5.299042701721191
2018-11-15,5.650000095367432,5.360000133514404,5.389999866485596,5.650000095367432,27810724.0,5.544368743896484
2018-11-16,6.21999979019165,5.559999942779541,5.650000095367432,6.21999979019165,65061438.0,6.1037116050720215
2018-11-19,6.239999771118164,6.03000020980835,6.059999942779541,6.079999923706055,46284749.0,5.966329097747803
2018-11-20,6.21999979019165,5.889999866485596,6.099999904632568,5.909999847412109,33649233.0,5.799507141113281
2018-11-21,6.050000190734863,5.690000057220459,6.0,5.940000057220459,28058833.0,5.828946590423584
2018-11-22,6.21999979019165,5.820000171661377,6.039999961853027,6.070000171661377,35989858.0,5.956516265869141
2018-11-23,6.059999942779541,5.599999904632568,6.0,5.639999866485596,27723254.0,5.534555435180664
2018-11-26,5.820000171661377,5.599999904632568,5.630000114440918,5.730000019073486,15377521.0,5.622873306274414
2018-11-27,5.949999809265137,5.650000095367432,5.889999866485596,5.739999771118164,18418954.0,5.632686138153076
2018-11-28,5.75,5.46999979019165,5.75,5.559999942779541,21618385.0,5.456051349639893
2018-11-29,5.739999771118164,5.369999885559082,5.590000152587891,5.380000114440918,20363259.0,5.279416561126709
2018-11-30,5.579999923706055,5.309999942779541,5.380000114440918,5.510000228881836,16161354.0,5.406986236572266
2018-12-03,5.769999980926514,5.599999904632568,5.679999828338623,5.659999847412109,18081737.0,5.5541815757751465
2018-12-04,5.840000152587891,5.599999904632568,5.659999847412109,5.71999979019165,17339865.0,5.613059997558594
2018-12-05,5.619999885559082,5.460000038146973,5.559999942779541,5.519999980926514,16116671.0,5.416799068450928
2018-12-06,5.5,5.309999942779541,5.5,5.380000114440918,11261864.0,5.279416561126709
2018-12-07,5.46999979019165,5.369999885559082,5.389999866485596,5.389999866485596,6551802.0,5.289229393005371
2018-12-10,5.449999809265137,5.190000057220459,5.349999904632568,5.349999904632568,11337574.0,5.249977111816406
2018-12-11,5.429999828338623,5.309999942779541,5.360000133514404,5.329999923706055,6390865.0,5.230350971221924
2018-12-12,5.480000019073486,5.349999904632568,5.360000133514404,5.389999866485596,7916508.0,5.289229393005371
2018-12-13,5.460000038146973,5.309999942779541,5.389999866485596,5.389999866485596,7106020.0,5.289229393005371
2018-12-14,5.460000038146973,5.159999847412109,5.369999885559082,5.170000076293945,7999180.0,5.073342323303223
2018-12-17,5.230000019073486,5.130000114440918,5.139999866485596,5.190000057220459,4917916.0,5.092968463897705
2018-12-18,5.21999979019165,5.090000152587891,5.099999904632568,5.179999828338623,5517331.0,5.083155155181885
2018-12-19,5.230000019073486,5.079999923706055,5.159999847412109,5.099999904632568,4228771.0,5.004651069641113
2018-12-20,5.190000057220459,5.050000190734863,5.070000171661377,5.190000057220459,5497762.0,5.092968463897705
2018-12-21,5.199999809265137,4.96999979019165,5.199999809265137,5.03000020980835,7190781.0,4.935959815979004
2018-12-24,5.119999885559082,5.03000020980835,5.070000171661377,5.090000152587891,4309304.0,4.994838237762451
2018-12-25,5.059999942779541,4.769999980926514,5.050000190734863,4.880000114440918,9141899.0,4.788764476776123
2018-12-26,5.059999942779541,4.889999866485596,4.920000076293945,5.010000228881836,8583686.0,4.91633415222168
2018-12-27,5.179999828338623,4.800000190734863,5.150000095367432,4.809999942779541,7169135.0,4.720073223114014
2018-12-28,5.050000190734863,4.849999904632568,4.849999904632568,5.010000228881836,8257686.0,4.91633415222168
2019-01-02,5.079999923706055,4.900000095367432,4.900000095367432,4.980000019073486,5504462.0,4.886894702911377
2019-01-03,5.119999885559082,4.949999809265137,5.050000190734863,4.949999809265137,6904591.0,4.857455730438232
2019-01-04,5.130000114440918,4.75,4.849999904632568,5.090000152587891,14121557.0,4.994838237762451
2019-01-07,5.28000020980835,5.070000171661377,4.849999904632568,5.239999771118164,14154440.0,5.142033576965332
2019-01-08,5.440000057220459,5.130000114440918,5.230000019073486,5.210000038146973,16424959.0,5.1125946044921875
2019-01-09,5.289999961853027,5.150000095367432,5.190000057220459,5.179999828338623,13141118.0,5.083155155181885
2019-01-10,5.21999979019165,5.110000133514404,5.150000095367432,5.150000095367432,6961715.0,5.053716659545898
2019-01-11,5.449999809265137,5.139999866485596,5.139999866485596,5.429999828338623,20078639.0,5.328481674194336
2019-01-14,5.639999866485596,5.300000190734863,5.369999885559082,5.559999942779541,32262913.0,5.456051349639893
2019-01-15,5.550000190734863,5.369999885559082,5.449999809265137,5.489999771118164,19204451.0,5.387359619140625
2019-01-16,5.449999809265137,5.28000020980835,5.420000076293945,5.320000171661377,13676866.0,5.220538139343262
2019-01-17,5.46999979019165,5.25,5.320000171661377,5.329999923706055,13245037.0,5.230350971221924
2019-01-18,5.400000095367432,5.28000020980835,5.329999923706055,5.360000133514404,10581053.0,5.259790420532227
2019-01-21,5.429999828338623,5.260000228881836,5.360000133514404,5.320000171661377,10573056.0,5.220538139343262
2019-01-22,5.349999904632568,5.139999866485596,5.320000171661377,5.159999847412109,8538995.0,5.0635294914245605
2019-01-23,5.380000114440918,5.150000095367432,5.150000095367432,5.329999923706055,12494788.0,5.230350971221924
2019-01-24,5.429999828338623,5.269999980926514,5.28000020980835,5.409999847412109,14434302.0,5.3088555335998535
2019-01-25,5.420000076293945,5.28000020980835,5.400000095367432,5.300000190734863,10762576.0,5.2009124755859375
2019-01-28,5.440000057220459,5.289999961853027,5.340000152587891,5.389999866485596,9832114.0,5.289229393005371
2019-01-29,5.360000133514404,5.050000190734863,5.360000133514404,5.110000133514404,10918444.0,5.014464378356934
2019-01-30,5.21999979019165,5.059999942779541,5.099999904632568,5.110000133514404,6145658.0,5.014464378356934
2019-01-31,5.170000076293945,4.900000095367432,5.150000095367432,4.960000038146973,8307041.0,4.867269039154053
2019-02-01,5.139999866485596,5.0,5.03000020980835,5.110000133514404,5520524.0,5.014464378356934
2019-02-11,5.28000020980835,5.139999866485596,5.139999866485596,5.260000228881836,6246520.0,5.161660194396973
2019-02-12,5.449999809265137,5.269999980926514,5.269999980926514,5.400000095367432,11908677.0,5.299042701721191
2019-02-13,5.550000190734863,5.360000133514404,5.429999828338623,5.460000038146973,18172507.0,5.3579206466674805
2019-02-14,5.550000190734863,5.449999809265137,5.480000019073486,5.46999979019165,13471784.0,5.367733478546143
2019-02-15,5.489999771118164,5.360000133514404,5.480000019073486,5.389999866485596,13379348.0,5.289229393005371
2019-02-18,5.559999942779541,5.420000076293945,5.440000057220459,5.559999942779541,17048515.0,5.456051349639893
2019-02-19,5.650000095367432,5.420000076293945,5.570000171661377,5.53000020980835,19334926.0,5.426612377166748
2019-02-20,5.829999923706055,5.480000019073486,5.559999942779541,5.760000228881836,25365914.0,5.652312278747559
2019-02-21,5.760000228881836,5.539999961853027,5.699999809265137,5.619999885559082,31192082.0,5.514929294586182
2019-02-22,5.690000057220459,5.489999771118164,5.590000152587891,5.679999828338623,21416127.0,5.573807716369629
2019-02-25,6.070000171661377,5.71999979019165,5.71999979019165,6.039999961853027,42364270.0,5.927076816558838
2019-02-26,6.360000133514404,5.880000114440918,6.010000228881836,6.130000114440918,49285615.0,6.015394687652588
2019-02-27,6.230000019073486,5.949999809265137,6.019999980926514,6.039999961853027,31373367.0,5.927076816558838
2019-02-28,6.159999847412109,6.019999980926514,6.050000190734863,6.079999923706055,15201122.0,5.966329097747803
2019-03-01,6.159999847412109,5.960000038146973,6.119999885559082,6.079999923706055,15155743.0,5.966329097747803
2019-03-04,6.269999980926514,6.059999942779541,6.139999866485596,6.110000133514404,31480926.0,5.9957685470581055
2019-03-05,6.480000019073486,6.099999904632568,6.119999885559082,6.480000019073486,43508562.0,6.358850955963135
2019-03-06,6.880000114440918,6.409999847412109,6.599999904632568,6.769999980926514,62323830.0,6.643429279327393
2019-03-07,7.099999904632568,6.630000114440918,6.75,6.900000095367432,48763437.0,6.770998954772949
2019-03-08,6.949999809265137,6.369999885559082,6.730000019073486,6.480000019073486,41088921.0,6.358850955963135
2019-03-11,6.849999904632568,6.579999923706055,6.659999847412109,6.840000152587891,29524741.0,6.712120532989502
2019-03-12,7.010000228881836,6.639999866485596,6.840000152587891,6.860000133514404,47526439.0,6.731746673583984
2019-03-13,7.159999847412109,6.679999828338623,6.809999942779541,6.920000076293945,50665713.0,6.790624618530273
2019-03-14,6.960000038146973,6.409999847412109,6.760000228881836,6.539999961853027,36945547.0,6.417729377746582
2019-03-15,6.699999809265137,6.519999980926514,6.550000190734863,6.579999923706055,20669222.0,6.456981658935547
2019-03-18,7.239999771118164,6.730000019073486,6.730000019073486,7.239999771118164,60236914.0,7.104641914367676
2019-03-19,7.380000114440918,7.039999961853027,7.380000114440918,7.179999828338623,53085072.0,7.045763969421387
2019-03-20,7.199999809265137,6.920000076293945,7.119999885559082,7.03000020980835,33963593.0,6.898568630218506
2019-03-21,7.139999866485596,6.96999979019165,7.079999923706055,7.03000020980835,37527393.0,6.898568630218506
2019-03-22,7.019999980926514,6.840000152587891,7.019999980926514,6.949999809265137,24884342.0,6.820063591003418
2019-03-25,6.900000095367432,6.739999771118164,6.769999980926514,6.860000133514404,19010854.0,6.731746673583984
2019-03-26,6.909999847412109,6.510000228881836,6.869999885559082,6.539999961853027,22326529.0,6.417729377746582
2019-03-27,6.670000076293945,6.400000095367432,6.579999923706055,6.599999904632568,15615326.0,6.476607799530029
2019-03-28,6.690000057220459,6.46999979019165,6.559999942779541,6.489999771118164,10983413.0,6.368663787841797
2019-03-29,6.670000076293945,6.460000038146973,6.480000019073486,6.650000095367432,13518827.0,6.525672912597656
2019-04-01,6.920000076293945,6.659999847412109,6.679999828338623,6.880000114440918,21350270.0,6.751372814178467
2019-04-02,7.079999923706055,6.860000133514404,6.949999809265137,6.989999771118164,27332272.0,6.859315872192383
2019-04-03,7.050000190734863,6.880000114440918,6.929999828338623,7.039999961853027,18103799.0,6.908381462097168
2019-04-04,7.309999942779541,6.949999809265137,7.079999923706055,7.150000095367432,33268122.0,7.016324996948242
2019-04-08,7.329999923706055,6.949999809265137,7.159999847412109,7.059999942779541,32173564.0,6.928007125854492
2019-04-09,7.090000152587891,6.909999847412109,7.059999942779541,6.960000038146973,16247997.0,6.829876899719238
2019-04-10,7.070000171661377,6.900000095367432,7.019999980926514,6.96999979019165,14647772.0,6.8396897315979
2019-04-11,6.980000019073486,6.78000020980835,6.96999979019165,6.800000190734863,14624376.0,6.672868251800537
2019-04-12,6.880000114440918,6.71999979019165,6.840000152587891,6.789999961853027,9662708.0,6.663055419921875
2019-04-15,6.949999809265137,6.769999980926514,6.849999904632568,6.769999980926514,14164324.0,6.643429279327393
2019-04-16,6.96999979019165,6.659999847412109,6.75,6.96999979019165,14695372.0,6.8396897315979
2019-04-17,7.21999979019165,6.909999847412109,6.96999979019165,7.110000133514404,26042398.0,6.977072715759277
2019-04-18,7.21999979019165,6.889999866485596,7.079999923706055,6.920000076293945,17516945.0,6.790624618530273
2019-04-19,6.989999771118164,6.78000020980835,6.949999809265137,6.940000057220459,12529296.0,6.810250759124756
2019-04-22,6.989999771118164,6.849999904632568,6.940000057220459,6.880000114440918,9517080.0,6.751372814178467
2019-04-23,6.960000038146973,6.679999828338623,6.880000114440918,6.800000190734863,12892106.0,6.672868251800537
2019-04-24,6.840000152587891,6.619999885559082,6.840000152587891,6.75,10600609.0,6.623803615570068
2019-04-25,6.820000171661377,6.460000038146973,6.760000228881836,6.510000228881836,13967777.0,6.3882904052734375
2019-04-26,6.940000057220459,6.599999904632568,6.650000095367432,6.75,22005385.0,6.623803615570068
2019-05-06,6.5,6.0,6.5,6.019999980926514,24004417.0,5.907451152801514
2019-05-07,6.199999809265137,6.03000020980835,6.090000152587891,6.179999828338623,12874115.0,6.064459800720215
2019-05-08,6.400000095367432,6.0,6.050000190734863,6.380000114440918,13556416.0,6.260720729827881
2019-05-09,6.519999980926514,6.199999809265137,6.21999979019165,6.320000171661377,9117560.0,6.201842784881592
2019-05-10,6.579999923706055,6.239999771118164,6.369999885559082,6.539999961853027,13715578.0,6.417729377746582
2019-05-13,6.659999847412109,6.489999771118164,6.539999961853027,6.579999923706055,9759927.0,6.456981658935547
2019-05-14,6.71999979019165,6.400000095367432,6.590000152587891,6.489999771118164,12176849.0,6.368663787841797
2019-05-15,6.659999847412109,6.489999771118164,6.5,6.659999847412109,11351009.0,6.535485744476318
2019-05-16,6.659999847412109,6.659999847412109,6.659999847412109,6.659999847412109,0.0,6.535485744476318
2019-05-17,8.0600004196167,7.710000038146973,8.0600004196167,7.75,126717258.0,7.605107307434082
2019-05-20,7.75,7.75,7.75,7.75,0.0,7.605107307434082
2019-05-21,7.75,7.75,7.75,7.75,0.0,7.605107307434082
2019-05-22,10.130000114440918,9.050000190734863,9.649999618530273,9.079999923706055,213239781.0,8.910242080688477
2019-05-23,9.470000267028809,8.729999542236328,9.109999656677246,8.90999984741211,130378926.0,8.743420600891113
2019-05-24,8.970000267028809,8.020000457763672,8.569999694824219,8.050000190734863,120376982.0,7.89949893951416
2019-05-27,8.779999732971191,8.170000076293945,8.170000076293945,8.600000381469727,109994063.0,8.439215660095215
2019-05-28,9.260000228881836,8.4399995803833,8.5,8.960000038146973,133051455.0,8.792485237121582
2019-05-29,9.760000228881836,9.220000267028809,9.3100004196167,9.5600004196167,155718392.0,9.381268501281738
2019-05-30,9.359999656677246,8.600000381469727,9.289999961853027,8.890000343322754,128670192.0,8.723794937133789
2019-05-31,9.34000015258789,8.600000381469727,8.699999809265137,8.899999618530273,104474893.0,8.733606338500977
2019-06-03,8.989999771118164,8.270000457763672,8.930000305175781,8.300000190734863,86875771.0,8.144824028015137
2019-06-04,8.479999542236328,8.100000381469727,8.390000343322754,8.359999656677246,69221510.0,8.203701972961426
2019-06-05,8.800000190734863,8.239999771118164,8.630000114440918,8.279999732971191,79732977.0,8.125198364257812
2019-06-06,8.75,8.020000457763672,8.289999961853027,8.520000457763672,93025096.0,8.360712051391602
2019-06-10,9.369999885559082,8.100000381469727,8.609999656677246,9.369999885559082,131596555.0,9.194819450378418
2019-06-11,10.3100004196167,9.180000305175781,9.300000190734863,10.3100004196167,163784105.0,10.117246627807617
2019-06-12,11.34000015258789,10.109999656677246,10.800000190734863,10.229999542236328,258107582.0,10.038741111755371
2019-06-13,10.329999923706055,9.710000038146973,9.789999961853027,10.0,153392147.0,9.813041687011719
2019-06-14,10.010000228881836,9.270000457763672,9.989999771118164,9.680000305175781,116740436.0,9.499025344848633
2019-06-17,9.869999885559082,9.510000228881836,9.640000343322754,9.5600004196167,79007432.0,9.381268501281738
2019-06-18,9.649999618530273,9.130000114440918,9.3100004196167,9.399999618530273,69251841.0,9.224259376525879
2019-06-19,9.649999618530273,9.210000038146973,9.260000228881836,9.4399995803833,96016124.0,9.263511657714844
2019-06-20,9.350000381469727,8.760000228881836,9.350000381469727,9.09000015258789,97262182.0,8.92005443572998
2019-06-21,9.300000190734863,9.0,9.039999961853027,9.0600004196167,81176191.0,8.890616416931152
2019-06-24,9.5,8.890000343322754,9.0,9.4399995803833,99197620.0,9.263511657714844
2019-06-25,9.300000190734863,8.770000457763672,9.300000190734863,8.84000015258789,81329345.0,8.674729347229004
2019-06-26,8.850000381469727,8.520000457763672,8.729999542236328,8.609999656677246,46562929.0,8.449028968811035
2019-06-27,8.760000228881836,8.550000190734863,8.699999809265137,8.600000381469727,37757623.0,8.439215660095215
2019-06-28,9.279999732971191,8.5600004196167,8.600000381469727,9.180000305175781,88200065.0,9.00837230682373
2019-07-01,8.970000267028809,8.529999732971191,8.8100004196167,8.930000305175781,73090946.0,8.763047218322754
2019-07-02,9.270000457763672,8.800000190734863,8.850000381469727,8.979999542236328,60347741.0,8.812110900878906
2019-07-03,9.130000114440918,8.729999542236328,8.970000267028809,8.8100004196167,42531416.0,8.64529037475586
2019-07-04,8.859999656677246,8.609999656677246,8.6899995803833,8.640000343322754,34068037.0,8.47846794128418
2019-07-05,8.779999732971191,8.539999961853027,8.640000343322754,8.699999809265137,26752506.0,8.537345886230469
2019-07-08,8.649999618530273,8.109999656677246,8.609999656677246,8.239999771118164,42241415.0,8.085946083068848
2019-07-09,8.59000015258789,8.199999809265137,8.270000457763672,8.4399995803833,35697166.0,8.282206535339355
2019-07-10,8.550000190734863,8.229999542236328,8.420000076293945,8.359999656677246,28151373.0,8.203701972961426
2019-07-11,8.489999771118164,8.130000114440918,8.390000343322754,8.1899995803833,25597719.0,8.036880493164062
2019-07-12,8.279999732971191,8.109999656677246,8.25,8.170000076293945,21201555.0,8.017254829406738
2019-07-15,8.350000381469727,8.09000015258789,8.15999984741211,8.199999809265137,28464921.0,8.146405220031738
2019-07-16,8.279999732971191,8.119999885559082,8.1899995803833,8.220000267028809,19929216.0,8.166275024414062
2019-07-17,8.289999961853027,8.029999732971191,8.199999809265137,8.170000076293945,37780936.0,8.11660099029541
2019-07-18,8.520000457763672,8.15999984741211,8.170000076293945,8.260000228881836,48917706.0,8.206013679504395
2019-07-19,8.289999961853027,8.079999923706055,8.1899995803833,8.09000015258789,33155288.0,8.037124633789062
2019-07-22,8.039999961853027,7.28000020980835,8.039999961853027,7.300000190734863,56174777.0,7.252287864685059
2019-07-23,7.380000114440918,7.230000019073486,7.349999904632568,7.360000133514404,21568073.0,7.311895370483398
2019-07-24,7.489999771118164,7.340000152587891,7.380000114440918,7.400000095367432,24538061.0,7.3516340255737305
2019-07-25,7.539999961853027,7.300000190734863,7.409999847412109,7.489999771118164,29494951.0,7.441045761108398
2019-07-26,7.46999979019165,7.329999923706055,7.46999979019165,7.349999904632568,18574045.0,7.301960468292236
2019-07-29,7.46999979019165,7.25,7.369999885559082,7.28000020980835,18772967.0,7.232418537139893
2019-07-30,7.429999828338623,7.300000190734863,7.320000171661377,7.369999885559082,19233853.0,7.321829795837402
2019-07-31,7.380000114440918,7.170000076293945,7.300000190734863,7.300000190734863,24517965.0,7.252287864685059
2019-08-01,7.28000020980835,7.090000152587891,7.230000019073486,7.139999866485596,21852657.0,7.0933332443237305
2019-08-02,7.849999904632568,7.420000076293945,7.489999771118164,7.849999904632568,101575911.0,7.79869270324707
2019-08-05,8.300000190734863,7.78000020980835,7.860000133514404,8.100000381469727,96489983.0,8.047059059143066
2019-08-06,8.380000114440918,7.679999828338623,7.829999923706055,8.149999618530273,91193061.0,8.096731185913086
2019-08-07,8.579999923706055,7.920000076293945,8.0600004196167,8.420000076293945,94851286.0,8.364967346191406
2019-08-08,8.270000457763672,7.900000095367432,8.239999771118164,8.0,76208595.0,7.947712421417236
2019-08-09,8.109999656677246,7.800000190734863,8.020000457763672,7.800000190734863,61352690.0,7.749019622802734
2019-08-12,7.840000152587891,7.309999942779541,7.820000171661377,7.570000171661377,61421340.0,7.5205230712890625
2019-08-13,7.739999771118164,7.460000038146973,7.510000228881836,7.619999885559082,44791795.0,7.570196151733398
2019-08-14,7.53000020980835,7.289999961853027,7.309999942779541,7.440000057220459,40072354.0,7.3913726806640625
2019-08-15,7.519999980926514,7.21999979019165,7.309999942779541,7.380000114440918,36251356.0,7.3317646980285645
2019-08-16,7.880000114440918,7.510000228881836,7.550000190734863,7.760000228881836,71537037.0,7.7092814445495605
2019-08-19,7.829999923706055,7.53000020980835,7.619999885559082,7.820000171661377,56495351.0,7.7688889503479
2019-08-20,7.960000038146973,7.739999771118164,7.78000020980835,7.880000114440918,55085251.0,7.828496932983398
2019-08-21,7.829999923706055,7.690000057220459,7.809999942779541,7.710000038146973,33498193.0,7.659607887268066
2019-08-22,7.75,7.570000171661377,7.690000057220459,7.650000095367432,28076072.0,7.599999904632568
2019-08-23,7.860000133514404,7.380000114440918,7.449999809265137,7.559999942779541,62714479.0,7.5105881690979
2019-08-26,7.829999923706055,7.460000038146973,7.800000190734863,7.460000038146973,50476322.0,7.4112420082092285
2019-08-27,7.429999828338623,7.150000095367432,7.400000095367432,7.389999866485596,49452353.0,7.341699123382568
2019-08-28,7.380000114440918,7.230000019073486,7.340000152587891,7.260000228881836,27060326.0,7.212549209594727
2019-08-29,7.320000171661377,7.190000057220459,7.25,7.28000020980835,21397715.0,7.232418537139893
2019-08-30,7.46999979019165,7.070000171661377,7.260000228881836,7.329999923706055,45332060.0,7.2820916175842285
2019-09-02,7.340000152587891,7.150000095367432,7.25,7.289999961853027,27843684.0,7.2423529624938965
2019-09-03,7.380000114440918,7.230000019073486,7.309999942779541,7.260000228881836,25078326.0,7.212549209594727
2019-09-04,7.289999961853027,7.199999809265137,7.260000228881836,7.260000228881836,24158222.0,7.212549209594727
2019-09-05,7.420000076293945,7.230000019073486,7.28000020980835,7.389999866485596,48278126.0,7.341699123382568
2019-09-06,7.440000057220459,7.239999771118164,7.420000076293945,7.260000228881836,31927143.0,7.212549209594727
2019-09-09,7.510000228881836,7.28000020980835,7.349999904632568,7.489999771118164,49954824.0,7.441045761108398
2019-09-10,7.650000095367432,7.429999828338623,7.489999771118164,7.5,43682506.0,7.450980186462402
2019-09-11,7.630000114440918,7.389999866485596,7.559999942779541,7.489999771118164,37739672.0,7.441045761108398
2019-09-12,7.5,7.369999885559082,7.449999809265137,7.409999847412109,25900253.0,7.361568450927734
2019-09-16,7.429999828338623,7.309999942779541,7.420000076293945,7.320000171661377,22828033.0,7.272157192230225
2019-09-17,7.449999809265137,7.210000038146973,7.329999923706055,7.230000019073486,27956156.0,7.182744979858398
2019-09-18,7.28000020980835,7.170000076293945,7.230000019073486,7.190000057220459,16995715.0,7.143006801605225
2019-09-19,7.25,7.170000076293945,7.199999809265137,7.25,14477157.0,7.2026143074035645
2019-09-20,7.239999771118164,7.179999828338623,7.239999771118164,7.21999979019165,15333028.0,7.172810077667236
2019-09-23,7.210000038146973,6.880000114440918,7.199999809265137,6.960000038146973,29255007.0,6.9145097732543945
2019-09-24,6.960000038146973,6.849999904632568,6.920000076293945,6.889999866485596,20853359.0,6.844967365264893
2019-09-25,6.889999866485596,6.619999885559082,6.869999885559082,6.679999828338623,20849989.0,6.6363396644592285
2019-09-26,6.71999979019165,6.329999923706055,6.659999847412109,6.329999923706055,23283572.0,6.2886271476745605
2019-09-27,6.480000019073486,6.349999904632568,6.360000133514404,6.380000114440918,11388505.0,6.338300704956055
2019-09-30,6.480000019073486,6.389999866485596,6.389999866485596,6.420000076293945,10045008.0,6.378039360046387
2019-10-08,6.690000057220459,6.380000114440918,6.420000076293945,6.679999828338623,18525487.0,6.6363396644592285
2019-10-09,6.78000020980835,6.559999942779541,6.599999904632568,6.679999828338623,21293718.0,6.6363396644592285
2019-10-10,6.699999809265137,6.570000171661377,6.670000076293945,6.670000076293945,15055270.0,6.626405239105225
2019-10-11,6.639999866485596,6.570000171661377,6.630000114440918,6.579999923706055,10607365.0,6.536993503570557
2019-10-14,6.630000114440918,6.559999942779541,6.579999923706055,6.590000152587891,15143318.0,6.546928405761719
2019-10-15,6.599999904632568,6.400000095367432,6.579999923706055,6.400000095367432,13190172.0,6.358170032501221
2019-10-16,6.449999809265137,6.360000133514404,6.400000095367432,6.360000133514404,8049774.0,6.318431377410889
2019-10-17,6.400000095367432,6.179999828338623,6.349999904632568,6.230000019073486,13287096.0,6.189280986785889
2019-10-18,6.25,6.070000171661377,6.230000019073486,6.110000133514404,12412116.0,6.070065498352051
2019-10-21,6.110000133514404,5.929999828338623,6.099999904632568,6.0,13604693.0,5.960784435272217
2019-10-22,6.340000152587891,5.96999979019165,6.010000228881836,6.230000019073486,19077512.0,6.189280986785889
2019-10-23,6.269999980926514,6.150000095367432,6.21999979019165,6.159999847412109,10680286.0,6.119738578796387
2019-10-24,6.179999828338623,6.079999923706055,6.150000095367432,6.090000152587891,7337207.0,6.050196170806885
2019-10-25,6.139999866485596,6.070000171661377,6.130000114440918,6.119999885559082,7388250.0,6.079999923706055
2019-10-28,6.300000190734863,6.090000152587891,6.119999885559082,6.28000020980835,14187074.0,6.238954544067383
2019-10-29,6.289999961853027,6.110000133514404,6.289999961853027,6.130000114440918,10599427.0,6.089934825897217
2019-10-30,6.139999866485596,5.909999847412109,6.139999866485596,5.920000076293945,12683203.0,5.881307125091553
2019-10-31,5.96999979019165,5.800000190734863,5.949999809265137,5.820000171661377,11318424.0,5.781960964202881
2019-11-01,6.150000095367432,5.829999923706055,5.909999847412109,6.039999961853027,20558259.0,6.000522613525391
2019-11-04,6.110000133514404,6.019999980926514,6.019999980926514,6.039999961853027,9457982.0,6.000522613525391
2019-11-05,6.059999942779541,5.900000095367432,6.039999961853027,6.010000228881836,10899679.0,5.970719337463379
2019-11-06,6.329999923706055,6.070000171661377,6.079999923706055,6.199999809265137,30578328.0,6.1594767570495605
2019-11-07,6.210000038146973,6.050000190734863,6.170000076293945,6.130000114440918,17451922.0,6.089934825897217
2019-11-08,6.300000190734863,6.070000171661377,6.119999885559082,6.239999771118164,24333183.0,6.199215412139893
2019-11-11,6.449999809265137,6.150000095367432,6.25,6.25,35034968.0,6.209150314331055
2019-11-12,6.21999979019165,5.920000076293945,6.210000038146973,6.039999961853027,23053957.0,6.000522613525391
2019-11-13,6.0,5.900000095367432,6.0,5.96999979019165,12941150.0,5.930980205535889
2019-11-14,6.300000190734863,5.929999828338623,5.96999979019165,6.210000038146973,34106309.0,6.169411659240723
2019-11-15,6.409999847412109,6.099999904632568,6.190000057220459,6.099999904632568,33938000.0,6.060130596160889
2019-11-18,6.230000019073486,5.980000019073486,6.099999904632568,6.21999979019165,22985961.0,6.179346084594727
2019-11-19,6.289999961853027,6.179999828338623,6.179999828338623,6.239999771118164,19964061.0,6.199215412139893
2019-11-20,6.5,6.139999866485596,6.239999771118164,6.389999866485596,37584348.0,6.348235130310059
2019-11-21,6.400000095367432,6.210000038146973,6.320000171661377,6.239999771118164,24463675.0,6.199215412139893
2019-11-22,6.309999942779541,6.119999885559082,6.239999771118164,6.159999847412109,20020379.0,6.119738578796387
2019-11-25,6.21999979019165,6.03000020980835,6.139999866485596,6.150000095367432,12382380.0,6.109804153442383
2019-11-26,6.190000057220459,6.090000152587891,6.090000152587891,6.139999866485596,7266982.0,6.099869251251221
2019-11-27,6.170000076293945,6.079999923706055,6.119999885559082,6.110000133514404,8373921.0,6.070065498352051
2019-11-28,6.230000019073486,6.099999904632568,6.110000133514404,6.119999885559082,10824168.0,6.079999923706055
2019-11-29,6.139999866485596,6.0,6.099999904632568,6.039999961853027,12385060.0,6.000522613525391
2019-12-02,6.059999942779541,5.980000019073486,6.019999980926514,6.0,8864272.0,5.960784435272217
2019-12-03,6.079999923706055,5.96999979019165,5.989999771118164,6.059999942779541,8029103.0,6.020391941070557
2019-12-04,6.239999771118164,6.019999980926514,6.019999980926514,6.210000038146973,22359017.0,6.169411659240723
2019-12-05,6.210000038146973,6.130000114440918,6.159999847412109,6.190000057220459,15144328.0,6.149542331695557
2019-12-06,6.449999809265137,6.150000095367432,6.190000057220459,6.349999904632568,39403525.0,6.308496475219727
2019-12-09,6.380000114440918,6.239999771118164,6.349999904632568,6.300000190734863,25374452.0,6.258823871612549
2019-12-10,6.519999980926514,6.230000019073486,6.239999771118164,6.519999980926514,41219313.0,6.477385520935059
2019-12-11,6.75,6.389999866485596,6.619999885559082,6.400000095367432,38782675.0,6.358170032501221
2019-12-12,6.519999980926514,6.340000152587891,6.340000152587891,6.380000114440918,24112651.0,6.338300704956055
2019-12-13,6.429999828338623,6.320000171661377,6.420000076293945,6.369999885559082,19148861.0,6.328365802764893
2019-12-16,6.440000057220459,6.329999923706055,6.360000133514404,6.440000057220459,20229946.0,6.397908687591553
2019-12-17,6.639999866485596,6.409999847412109,6.429999828338623,6.559999942779541,37136118.0,6.517124176025391
2019-12-18,6.789999961853027,6.489999771118164,6.550000190734863,6.679999828338623,46217531.0,6.6363396644592285
2019-12-19,6.710000038146973,6.590000152587891,6.639999866485596,6.650000095367432,23702693.0,6.606535911560059
2019-12-20,6.679999828338623,6.400000095367432,6.670000076293945,6.400000095367432,27388648.0,6.358170032501221
2019-12-23,6.460000038146973,6.260000228881836,6.400000095367432,6.269999980926514,17531530.0,6.229019641876221
2019-12-24,6.519999980926514,6.28000020980835,6.28000020980835,6.46999979019165,26154037.0,6.427712440490723
2019-12-25,6.679999828338623,6.429999828338623,6.480000019073486,6.539999961853027,35163770.0,6.497254848480225
2019-12-26,6.670000076293945,6.5,6.579999923706055,6.619999885559082,26873416.0,6.5767316818237305
2019-12-27,6.909999847412109,6.610000133514404,6.650000095367432,6.670000076293945,56394681.0,6.626405239105225
2019-12-30,6.760000228881836,6.599999904632568,6.679999828338623,6.71999979019165,30144141.0,6.6760783195495605
2019-12-31,6.769999980926514,6.579999923706055,6.670000076293945,6.659999847412109,25036322.0,6.6164703369140625
2020-01-02,6.78000020980835,6.650000095367432,6.690000057220459,6.71999979019165,30568918.0,6.6760783195495605
2020-01-03,6.869999885559082,6.659999847412109,6.710000038146973,6.800000190734863,34028013.0,6.755555629730225
2020-01-06,7.21999979019165,6.730000019073486,6.75,7.059999942779541,66080932.0,7.013855934143066
2020-01-07,7.130000114440918,6.96999979019165,7.070000171661377,7.059999942779541,39079240.0,7.013855934143066
2020-01-08,7.070000171661377,7.070000171661377,7.070000171661377,7.070000171661377,53833642.0,7.0237908363342285
2020-01-09,7.159999847412109,7.0,7.130000114440918,7.079999923706055,36896859.0,7.033725261688232
2020-01-10,7.099999904632568,6.880000114440918,7.079999923706055,6.940000057220459,28198563.0,6.8946404457092285
2020-01-13,6.980000019073486,6.980000019073486,6.980000019073486,6.980000019073486,18114373.0,6.9343791007995605
2020-01-14,7.059999942779541,7.059999942779541,7.059999942779541,7.059999942779541,36664315.0,7.013855934143066
2020-01-15,7.070000171661377,6.809999942779541,7.039999961853027,6.849999904632568,25610611.0,6.8052287101745605
2020-01-16,6.929999828338623,6.75,6.860000133514404,6.75,19373002.0,6.705882549285889
2020-01-17,6.820000171661377,6.610000133514404,6.78000020980835,6.659999847412109,17802798.0,6.6164703369140625
2020-01-20,6.71999979019165,6.559999942779541,6.659999847412109,6.710000038146973,15532288.0,6.666143894195557
2020-01-21,6.699999809265137,6.489999771118164,6.659999847412109,6.489999771118164,18134145.0,6.4475812911987305
2020-01-22,6.579999923706055,6.360000133514404,6.519999980926514,6.510000228881836,18349682.0,6.467451095581055
2020-01-23,6.519999980926514,6.119999885559082,6.489999771118164,6.190000057220459,24171187.0,6.149542331695557
2020-02-03,5.570000171661377,5.570000171661377,5.570000171661377,5.570000171661377,3946300.0,5.533595085144043
2020-02-04,5.340000152587891,5.010000228881836,5.010000228881836,5.269999980926514,36795266.0,5.235555648803711
2020-02-05,5.53000020980835,5.28000020980835,5.28000020980835,5.389999866485596,31821320.0,5.354771137237549
2020-02-06,5.519999980926514,5.269999980926514,5.329999923706055,5.449999809265137,26498334.0,5.414379119873047
2020-02-07,5.539999961853027,5.340000152587891,5.409999847412109,5.449999809265137,23010016.0,5.414379119873047
2020-02-10,5.639999866485596,5.420000076293945,5.449999809265137,5.630000114440918,26417648.0,5.593202590942383
2020-02-11,5.690000057220459,5.579999923706055,5.670000076293945,5.610000133514404,19900063.0,5.573333263397217
2020-02-12,5.820000171661377,5.570000171661377,5.570000171661377,5.789999961853027,24449668.0,5.752156734466553
2020-02-13,5.960000038146973,5.679999828338623,5.789999961853027,5.75,26957365.0,5.712418079376221
2020-02-14,5.920000076293945,5.690000057220459,5.730000019073486,5.829999923706055,24779093.0,5.791895389556885
2020-02-17,6.059999942779541,5.900000095367432,5.980000019073486,6.059999942779541,31173218.0,6.020391941070557
2020-02-18,6.420000076293945,6.099999904632568,6.099999904632568,6.349999904632568,43587494.0,6.308496475219727
2020-02-19,6.409999847412109,6.179999828338623,6.340000152587891,6.190000057220459,35267778.0,6.149542331695557
2020-02-20,6.309999942779541,6.119999885559082,6.139999866485596,6.289999961853027,25783783.0,6.248888969421387
2020-02-21,6.570000171661377,6.230000019073486,6.269999980926514,6.489999771118164,44999528.0,6.4475812911987305
2020-02-24,6.650000095367432,6.329999923706055,6.440000057220459,6.53000020980835,42217936.0,6.487320423126221
2020-02-25,6.449999809265137,6.090000152587891,6.329999923706055,6.400000095367432,42514254.0,6.358170032501221
2020-02-26,6.480000019073486,6.230000019073486,6.300000190734863,6.269999980926514,29797719.0,6.229019641876221
2020-02-27,6.400000095367432,6.170000076293945,6.320000171661377,6.230000019073486,21404264.0,6.189280986785889
2020-02-28,6.070000171661377,5.690000057220459,6.0,5.699999809265137,34928642.0,5.662744998931885
2020-03-02,6.010000228881836,5.699999809265137,5.699999809265137,5.920000076293945,20631055.0,5.881307125091553
2020-03-03,6.170000076293945,5.929999828338623,6.050000190734863,5.989999771118164,23279902.0,5.950849533081055
2020-03-04,6.070000171661377,5.869999885559082,5.960000038146973,6.019999980926514,17690625.0,5.980653762817383
2020-03-05,6.170000076293945,5.989999771118164,6.099999904632568,6.170000076293945,26491453.0,6.129673480987549
2020-03-06,6.110000133514404,6.039999961853027,6.090000152587891,6.079999923706055,17578167.0,6.040261268615723
2020-03-09,5.989999771118164,5.75,5.980000019073486,5.760000228881836,29995653.0,5.722352981567383
2020-03-10,5.869999885559082,5.539999961853027,5.650000095367432,5.860000133514404,23741949.0,5.821699619293213
2020-03-11,5.960000038146973,5.829999923706055,5.880000114440918,5.849999904632568,18859672.0,5.811764717102051
2020-03-12,5.789999961853027,5.610000133514404,5.789999961853027,5.690000057220459,16629577.0,5.652810573577881
2020-03-13,5.570000171661377,5.309999942779541,5.389999866485596,5.489999771118164,26925320.0,5.454117298126221
2020-03-16,5.630000114440918,5.230000019073486,5.539999961853027,5.269999980926514,22130375.0,5.235555648803711
2020-03-17,5.369999885559082,5.0,5.320000171661377,5.199999809265137,18715446.0,5.166012763977051
2020-03-18,5.300000190734863,5.070000171661377,5.260000228881836,5.079999923706055,15437481.0,5.046797275543213
2020-03-19,5.170000076293945,5.010000228881836,5.090000152587891,5.150000095367432,15030606.0,5.116340160369873
2020-03-20,5.25,5.099999904632568,5.179999828338623,5.230000019073486,12434857.0,5.195816993713379
2020-03-23,5.170000076293945,5.039999961853027,5.130000114440918,5.050000190734863,11948667.0,5.016993522644043
2020-03-24,5.199999809265137,5.050000190734863,5.139999866485596,5.170000076293945,12070816.0,5.136209011077881
2020-03-25,5.389999866485596,5.21999979019165,5.25,5.360000133514404,19292031.0,5.324967384338379
2020-03-26,5.75,5.309999942779541,5.380000114440918,5.579999923706055,42986314.0,5.543529510498047
2020-03-27,5.809999942779541,5.449999809265137,5.75,5.46999979019165,35692322.0,5.434247970581055
2020-03-30,6.019999980926514,5.5,5.5,6.019999980926514,40860612.0,5.980653762817383
2020-03-31,6.619999885559082,6.070000171661377,6.199999809265137,6.440000057220459,146244304.0,6.397908687591553
2020-04-01,6.320000171661377,5.960000038146973,6.289999961853027,6.130000114440918,91637365.0,6.089934825897217
2020-04-02,6.190000057220459,5.849999904632568,6.090000152587891,5.989999771118164,69958185.0,5.950849533081055
2020-04-03,6.320000171661377,5.869999885559082,5.929999828338623,6.099999904632568,78150181.0,6.060130596160889
2020-04-07,6.429999828338623,6.099999904632568,6.150000095367432,6.190000057220459,80263641.0,6.149542331695557
2020-04-08,6.400000095367432,6.050000190734863,6.260000228881836,6.059999942779541,55809556.0,6.020391941070557
2020-04-09,6.110000133514404,5.860000133514404,6.0,6.019999980926514,48425640.0,5.980653762817383
2020-04-10,6.119999885559082,5.699999809265137,5.96999979019165,5.699999809265137,44514916.0,5.662744998931885
2020-04-13,5.769999980926514,5.539999961853027,5.610000133514404,5.610000133514404,24007186.0,5.573333263397217
2020-04-14,5.710000038146973,5.599999904632568,5.639999866485596,5.670000076293945,26535255.0,5.632941246032715
2020-04-15,5.78000020980835,5.590000152587891,5.670000076293945,5.590000152587891,28740937.0,5.553464412689209
2020-04-16,5.579999923706055,5.449999809265137,5.53000020980835,5.53000020980835,23148162.0,5.493856430053711
2020-04-17,6.079999923706055,5.559999942779541,5.579999923706055,6.079999923706055,81646378.0,6.040261268615723
2020-04-20,6.210000038146973,5.900000095367432,6.050000190734863,6.099999904632568,75194879.0,6.060130596160889
2020-04-21,6.139999866485596,5.880000114440918,6.050000190734863,5.940000057220459,41106863.0,5.901176452636719
2020-04-22,6.429999828338623,5.920000076293945,5.940000057220459,6.21999979019165,75298463.0,6.179346084594727
2020-04-23,6.210000038146973,6.010000228881836,6.150000095367432,6.019999980926514,45997171.0,5.980653762817383
2020-04-24,6.099999904632568,5.730000019073486,6.059999942779541,5.820000171661377,35671624.0,5.781960964202881
2020-04-27,5.949999809265137,5.690000057220459,5.849999904632568,5.75,22602016.0,5.712418079376221
2020-04-28,5.789999961853027,5.300000190734863,5.71999979019165,5.449999809265137,30215549.0,5.414379119873047
2020-04-29,5.539999961853027,5.389999866485596,5.420000076293945,5.429999828338623,14783330.0,5.394509792327881
2020-04-30,5.610000133514404,5.429999828338623,5.460000038146973,5.550000190734863,18608966.0,5.513725757598877
2020-05-06,5.940000057220459,5.579999923706055,5.579999923706055,5.849999904632568,36071552.0,5.811764717102051
2020-05-07,5.929999828338623,5.789999961853027,5.829999923706055,5.829999923706055,28241166.0,5.791895389556885
2020-05-08,5.929999828338623,5.769999980926514,5.889999866485596,5.800000190734863,25191831.0,5.762091636657715
2020-05-11,5.869999885559082,5.679999828338623,5.789999961853027,5.730000019073486,20096224.0,5.692549228668213
2020-05-12,5.760000228881836,5.610000133514404,5.699999809265137,5.71999979019165,12583597.0,5.682614326477051
2020-05-13,5.769999980926514,5.679999828338623,5.690000057220459,5.71999979019165,10595989.0,5.682614326477051
2020-05-14,6.039999961853027,5.75,5.789999961853027,5.849999904632568,40247524.0,5.811764717102051
2020-05-15,5.909999847412109,5.760000228881836,5.829999923706055,5.789999961853027,23659335.0,5.752156734466553
2020-05-18,6.039999961853027,5.800000190734863,5.900000095367432,5.909999847412109,37405494.0,5.871372222900391
2020-05-19,5.940000057220459,5.78000020980835,5.880000114440918,5.860000133514404,23026318.0,5.821699619293213
2020-05-20,5.889999866485596,5.630000114440918,5.849999904632568,5.679999828338623,25441814.0,5.642875671386719
2020-05-21,5.769999980926514,5.590000152587891,5.690000057220459,5.599999904632568,18914795.0,5.563398838043213
2020-05-22,5.789999961853027,5.53000020980835,5.610000133514404,5.679999828338623,27724700.0,5.642875671386719
2020-05-25,5.829999923706055,5.619999885559082,5.659999847412109,5.71999979019165,18768975.0,5.682614326477051
2020-05-26,5.789999961853027,5.630000114440918,5.71999979019165,5.78000020980835,17707917.0,5.742222309112549
2020-05-27,5.909999847412109,5.71999979019165,5.739999771118164,5.880000114440918,32251402.0,5.841568946838379
2020-05-28,6.380000114440918,5.800000190734863,5.840000152587891,6.119999885559082,85149753.0,6.079999923706055
2020-05-29,6.239999771118164,5.980000019073486,6.119999885559082,6.159999847412109,54435426.0,6.119738578796387
2020-06-01,6.179999828338623,5.980000019073486,6.0,6.119999885559082,43561011.0,6.079999923706055
2020-06-02,6.320000171661377,6.079999923706055,6.130000114440918,6.289999961853027,53311722.0,6.248888969421387
2020-06-03,6.300000190734863,6.090000152587891,6.230000019073486,6.090000152587891,39388900.0,6.050196170806885
2020-06-04,6.170000076293945,6.010000228881836,6.079999923706055,6.03000020980835,28466723.0,5.990588665008545
2020-06-05,6.099999904632568,5.920000076293945,6.0,5.960000038146973,25568117.0,5.921045780181885
2020-06-08,6.070000171661377,5.960000038146973,6.0,5.989999771118164,19925935.0,5.950849533081055
2020-06-09,6.039999961853027,5.960000038146973,6.010000228881836,6.03000020980835,14958107.0,5.990588665008545
2020-06-10,6.130000114440918,5.989999771118164,5.989999771118164,6.0,18988929.0,5.960784435272217
2020-06-11,6.179999828338623,6.019999980926514,6.019999980926514,6.150000095367432,39067349.0,6.109804153442383
2020-06-12,6.019999980926514,5.909999847412109,6.019999980926514,5.949999809265137,31258240.0,5.911110877990723
2020-06-15,5.909999847412109,5.739999771118164,5.869999885559082,5.760000228881836,22784948.0,5.722352981567383
2020-06-16,5.860000133514404,5.760000228881836,5.789999961853027,5.860000133514404,14798799.0,5.821699619293213
2020-06-17,5.860000133514404,5.739999771118164,5.829999923706055,5.78000020980835,17163700.0,5.742222309112549
2020-06-18,5.809999942779541,5.699999809265137,5.760000228881836,5.78000020980835,14344098.0,5.742222309112549
2020-06-19,5.840000152587891,5.760000228881836,5.760000228881836,5.840000152587891,13382289.0,5.801830291748047
2020-06-22,5.909999847412109,5.820000171661377,5.860000133514404,5.840000152587891,17760484.0,5.801830291748047
2020-06-23,5.909999847412109,5.809999942779541,5.849999904632568,5.829999923706055,16011344.0,5.791895389556885
2020-06-24,5.809999942779541,5.659999847412109,5.789999961853027,5.670000076293945,18131131.0,5.632941246032715
2020-06-29,5.739999771118164,5.630000114440918,5.670000076293945,5.639999866485596,9758985.0,5.603137016296387
2020-06-30,5.710000038146973,5.650000095367432,5.650000095367432,5.699999809265137,9168033.0,5.662744998931885
2020-07-01,5.809999942779541,5.690000057220459,5.690000057220459,5.760000228881836,13645818.0,5.722352981567383
2020-07-02,5.849999904632568,5.699999809265137,5.760000228881836,5.829999923706055,18681697.0,5.791895389556885
2020-07-03,5.920000076293945,5.829999923706055,5.869999885559082,5.909999847412109,20984266.0,5.871372222900391
2020-07-06,6.170000076293945,5.900000095367432,5.940000057220459,6.139999866485596,47386037.0,6.099869251251221
2020-07-07,6.25,6.110000133514404,6.199999809265137,6.119999885559082,49195143.0,6.079999923706055
2020-07-08,6.409999847412109,6.070000171661377,6.079999923706055,6.329999923706055,57958751.0,6.329999923706055
2020-07-09,6.489999771118164,6.260000228881836,6.320000171661377,6.400000095367432,58776861.0,6.400000095367432
2020-07-10,6.980000019073486,6.449999809265137,6.659999847412109,6.480000019073486,82794826.0,6.480000019073486
2020-07-13,6.789999961853027,6.539999961853027,6.610000133514404,6.690000057220459,46140858.0,6.690000057220459
2020-07-14,6.769999980926514,6.519999980926514,6.630000114440918,6.659999847412109,43026614.0,6.659999847412109
2020-07-15,6.78000020980835,6.340000152587891,6.690000057220459,6.389999866485596,36636883.0,6.389999866485596
2020-07-16,6.769999980926514,6.159999847412109,6.53000020980835,6.21999979019165,48953852.0,6.21999979019165
2020-07-17,6.269999980926514,6.050000190734863,6.21999979019165,6.110000133514404,31000309.0,6.110000133514404
2020-07-20,6.480000019073486,6.130000114440918,6.130000114440918,6.440000057220459,36733069.0,6.440000057220459
2020-07-21,6.53000020980835,6.360000133514404,6.429999828338623,6.440000057220459,23451099.0,6.440000057220459
2020-07-22,6.489999771118164,6.360000133514404,6.420000076293945,6.409999847412109,29380914.0,6.409999847412109
2020-07-23,6.639999866485596,6.349999904632568,6.480000019073486,6.46999979019165,51914122.0,6.46999979019165
2020-07-24,6.539999961853027,6.139999866485596,6.409999847412109,6.159999847412109,43953370.0,6.159999847412109
2020-07-27,6.21999979019165,6.0,6.159999847412109,6.090000152587891,26097309.0,6.090000152587891
2020-07-28,6.409999847412109,6.119999885559082,6.130000114440918,6.179999828338623,33874056.0,6.179999828338623
2020-07-29,6.289999961853027,6.090000152587891,6.179999828338623,6.260000228881836,21377897.0,6.260000228881836
2020-07-30,6.309999942779541,6.190000057220459,6.28000020980835,6.21999979019165,20054718.0,6.21999979019165
2020-07-31,6.260000228881836,6.130000114440918,6.230000019073486,6.230000019073486,20321442.0,6.230000019073486
2020-08-03,6.449999809265137,6.230000019073486,6.25,6.409999847412109,31727756.0,6.409999847412109
2020-08-04,6.46999979019165,6.329999923706055,6.420000076293945,6.369999885559082,24578644.0,6.369999885559082
2020-08-05,6.559999942779541,6.289999961853027,6.360000133514404,6.5,41225390.0,6.5
2020-08-06,6.610000133514404,6.429999828338623,6.489999771118164,6.550000190734863,44683390.0,6.550000190734863
2020-08-07,6.619999885559082,6.380000114440918,6.53000020980835,6.579999923706055,51330661.0,6.579999923706055
2020-08-10,6.570000171661377,6.440000057220459,6.559999942779541,6.489999771118164,34955245.0,6.489999771118164
2020-08-11,6.539999961853027,6.309999942779541,6.489999771118164,6.329999923706055,33369765.0,6.329999923706055
2020-08-12,6.289999961853027,6.010000228881836,6.28000020980835,6.130000114440918,39864672.0,6.130000114440918
2020-08-13,6.210000038146973,6.099999904632568,6.130000114440918,6.159999847412109,18589422.0,6.159999847412109
2020-08-14,6.179999828338623,6.039999961853027,6.159999847412109,6.170000076293945,18324371.0,6.170000076293945
2020-08-17,6.300000190734863,6.139999866485596,6.170000076293945,6.269999980926514,21478401.0,6.269999980926514
2020-08-18,6.349999904632568,6.239999771118164,6.28000020980835,6.289999961853027,19943543.0,6.289999961853027
2020-08-19,6.369999885559082,6.159999847412109,6.320000171661377,6.190000057220459,17438260.0,6.190000057220459
2020-08-20,6.170000076293945,6.059999942779541,6.159999847412109,6.090000152587891,15113338.0,6.090000152587891
2020-08-21,6.699999809265137,6.329999923706055,6.329999923706055,6.699999809265137,36577413.0,6.699999809265137
2020-08-24,7.369999885559082,6.989999771118164,7.159999847412109,7.369999885559082,161955477.0,7.369999885559082
2020-08-25,7.269999980926514,6.829999923706055,7.010000228881836,7.199999809265137,180041842.0,7.199999809265137
2020-08-26,7.21999979019165,6.480000019073486,7.159999847412109,6.510000228881836,129046273.0,6.510000228881836
2020-08-27,6.650000095367432,6.320000171661377,6.429999828338623,6.460000038146973,73997194.0,6.460000038146973
2020-08-28,6.559999942779541,6.309999942779541,6.389999866485596,6.480000019073486,57354580.0,6.480000019073486
2020-08-31,6.590000152587891,6.400000095367432,6.460000038146973,6.409999847412109,46715530.0,6.409999847412109
2020-09-01,6.46999979019165,6.329999923706055,6.449999809265137,6.369999885559082,29028544.0,6.369999885559082
2020-09-02,6.519999980926514,6.309999942779541,6.369999885559082,6.449999809265137,39032347.0,6.449999809265137
2020-09-03,6.420000076293945,6.230000019073486,6.380000114440918,6.239999771118164,33364542.0,6.239999771118164
2020-09-04,6.28000020980835,6.079999923706055,6.110000133514404,6.260000228881836,20949532.0,6.260000228881836
2020-09-07,6.380000114440918,6.159999847412109,6.239999771118164,6.21999979019165,24655095.0,6.21999979019165
2020-09-08,6.360000133514404,6.199999809265137,6.25,6.340000152587891,22404012.0,6.340000152587891
2020-09-09,6.420000076293945,6.260000228881836,6.269999980926514,6.28000020980835,26209620.0,6.28000020980835
2020-09-10,6.349999904632568,6.110000133514404,6.309999942779541,6.139999866485596,26364024.0,6.139999866485596
2020-09-11,6.170000076293945,6.050000190734863,6.090000152587891,6.170000076293945,14710654.0,6.170000076293945
2020-09-14,6.380000114440918,6.170000076293945,6.190000057220459,6.369999885559082,29490188.0,6.369999885559082
2020-09-15,6.380000114440918,6.230000019073486,6.369999885559082,6.28000020980835,19117442.0,6.28000020980835
2020-09-16,6.340000152587891,6.210000038146973,6.269999980926514,6.320000171661377,15670416.0,6.320000171661377
2020-09-17,6.309999942779541,6.179999828338623,6.300000190734863,6.230000019073486,16024461.0,6.230000019073486
2020-09-18,6.320000171661377,6.190000057220459,6.230000019073486,6.320000171661377,15207973.0,6.320000171661377
2020-09-21,6.349999904632568,6.260000228881836,6.300000190734863,6.329999923706055,18869564.0,6.329999923706055
2020-09-22,6.309999942779541,6.159999847412109,6.260000228881836,6.199999809265137,16144624.0,6.199999809265137
2020-09-23,6.380000114440918,6.239999771118164,6.239999771118164,6.28000020980835,23089707.0,6.28000020980835
2020-09-24,6.230000019073486,6.090000152587891,6.199999809265137,6.099999904632568,19053823.0,6.099999904632568
2020-09-25,6.150000095367432,5.889999866485596,6.099999904632568,5.920000076293945,21469700.0,5.920000076293945
2020-09-28,5.96999979019165,5.820000171661377,5.940000057220459,5.849999904632568,10535965.0,5.849999904632568
2020-09-29,5.929999828338623,5.840000152587891,5.860000133514404,5.889999866485596,7724601.0,5.889999866485596
2020-09-30,5.920000076293945,5.769999980926514,5.889999866485596,5.829999923706055,8731690.0,5.829999923706055
2020-10-09,6.019999980926514,5.889999866485596,5.889999866485596,5.980000019073486,12871374.0,5.980000019073486
2020-10-12,6.170000076293945,6.010000228881836,6.079999923706055,6.130000114440918,16824483.0,6.130000114440918
2020-10-13,6.150000095367432,6.059999942779541,6.099999904632568,6.139999866485596,10428492.0,6.139999866485596
2020-10-14,6.130000114440918,6.03000020980835,6.110000133514404,6.059999942779541,11666416.0,6.059999942779541
2020-10-15,6.119999885559082,6.039999961853027,6.070000171661377,6.039999961853027,11133885.0,6.039999961853027
2020-10-16,6.059999942779541,5.940000057220459,6.039999961853027,6.0,12480745.0,6.0
2020-10-19,6.079999923706055,5.940000057220459,6.010000228881836,5.949999809265137,9368306.0,5.949999809265137
2020-10-20,6.039999961853027,5.900000095367432,5.960000038146973,6.03000020980835,8516584.0,6.03000020980835
2020-10-21,6.050000190734863,5.940000057220459,6.050000190734863,5.980000019073486,7912390.0,5.980000019073486
2020-10-22,6.039999961853027,5.889999866485596,5.960000038146973,6.039999961853027,10802069.0,6.039999961853027
2020-10-23,6.25,6.03000020980835,6.179999828338623,6.050000190734863,23795822.0,6.050000190734863
2020-10-26,6.269999980926514,6.0,6.03000020980835,6.25,32525619.0,6.25
2020-10-27,6.289999961853027,6.159999847412109,6.190000057220459,6.230000019073486,11264702.0,6.230000019073486